KissMeData/260870/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	204900	226726600	40800	40800	40800	40800	20
3	20230922	204800	226726600	40800	40800	40800	40800	0
4	20230922	204700	226726600	40800	40800	40800	40800	0
5	20230922	204600	226726600	40800	40800	40800	40800	0
6	20230922	204500	226726600	40800	40800	40800	40800	0
7	20230922	204400	226726600	40800	40800	40800	40800	0
8	20230922	204300	226726600	40800	40800	40800	40800	0
9	20230922	204200	226726600	40800	40800	40800	40800	0
10	20230922	204100	226726600	40800	40800	40800	40800	0
11	20230922	204000	226726600	40800	40800	40800	40800	0
12	20230922	203900	226726600	40800	40800	40800	40800	0
13	20230922	203800	226726600	40800	40800	40800	40800	0
14	20230922	203700	226726600	40800	40800	40800	40800	0
15	20230922	203600	226726600	40800	40800	40800	40800	0
16	20230922	203500	226726600	40800	40800	40800	40800	0
17	20230922	203400	226726600	40800	40800	40800	40800	0
18	20230922	203300	226726600	40800	40800	40800	40800	0
19	20230922	203200	226726600	40800	40800	40800	40800	0
20	20230922	203100	226726600	40800	40800	40800	40800	0
21	20230922	203000	226726600	40800	40800	40800	40800	0
22	20230922	202900	226726600	40800	40800	40800	40800	0
23	20230922	202800	226726600	40800	40800	40800	40800	0
24	20230922	202700	226726600	40800	40800	40800	40800	0
25	20230922	202600	226726600	40800	40800	40800	40800	0
26	20230922	202500	226726600	40800	40800	40800	40800	0
27	20230922	202400	226726600	40800	40800	40800	40800	0
28	20230922	202300	226726600	40800	40800	40800	40800	0
29	20230922	202200	226726600	40800	40800	40800	40800	0
30	20230922	202100	226726600	40800	40800	40800	40800	0
31	20230922	202000	226726600	40800	40800	40800	40800	0
32	20230922	201900	226726600	40800	40800	40800	40800	20
33	20230922	201800	226726600	40800	40800	40800	40800	0
34	20230922	201700	226726600	40800	40800	40800	40800	0
35	20230922	201600	226726600	40800	40800	40800	40800	0
36	20230922	201500	226726600	40800	40800	40800	40800	0
37	20230922	201400	226726600	40800	40800	40800	40800	0
38	20230922	201300	226726600	40800	40800	40800	40800	0
39	20230922	201200	226726600	40800	40800	40800	40800	0
40	20230922	201100	226726600	40800	40800	40800	40800	0
41	20230922	201000	226726600	40800	40800	40800	40800	0
42	20230922	200900	226726600	40800	40800	40800	40800	0
43	20230922	200800	226726600	40800	40800	40800	40800	0
44	20230922	200700	226726600	40800	40800	40800	40800	0
45	20230922	200600	226726600	40800	40800	40800	40800	0
46	20230922	200500	226726600	40800	40800	40800	40800	0
47	20230922	200400	226726600	40800	40800	40800	40800	0
48	20230922	200300	226726600	40800	40800	40800	40800	0
49	20230922	200200	226726600	40800	40800	40800	40800	0
50	20230922	200100	226726600	40800	40800	40800	40800	0
51	20230922	200000	226726600	40800	40800	40800	40800	0
52	20230922	195900	226726600	40800	40800	40800	40800	0
53	20230922	195800	226726600	40800	40800	40800	40800	0
54	20230922	195700	226726600	40800	40800	40800	40800	0
55	20230922	195600	226726600	40800	40800	40800	40800	0
56	20230922	195500	226726600	40800	40800	40800	40800	0
57	20230922	195400	226726600	40800	40800	40800	40800	0
58	20230922	195300	226726600	40800	40800	40800	40800	0
59	20230922	195200	226726600	40800	40800	40800	40800	0
60	20230922	195100	226726600	40800	40800	40800	40800	0
61	20230922	195000	226726600	40800	40800	40800	40800	0
62	20230922	194900	226726600	40800	40800	40800	40800	20
63	20230922	194800	226726600	40800	40800	40800	40800	0
64	20230922	194700	226726600	40800	40800	40800	40800	0
65	20230922	194600	226726600	40800	40800	40800	40800	0
66	20230922	194500	226726600	40800	40800	40800	40800	0
67	20230922	194400	226726600	40800	40800	40800	40800	0
68	20230922	194300	226726600	40800	40800	40800	40800	0
69	20230922	194200	226726600	40800	40800	40800	40800	0
70	20230922	194100	226726600	40800	40800	40800	40800	0
71	20230922	194000	226726600	40800	40800	40800	40800	0
72	20230922	193900	226726600	40800	40800	40800	40800	0
73	20230922	193800	226726600	40800	40800	40800	40800	0
74	20230922	193700	226726600	40800	40800	40800	40800	0
75	20230922	193600	226726600	40800	40800	40800	40800	0
76	20230922	193500	226726600	40800	40800	40800	40800	0
77	20230922	193400	226726600	40800	40800	40800	40800	0
78	20230922	193300	226726600	40800	40800	40800	40800	0
79	20230922	193200	226726600	40800	40800	40800	40800	0
80	20230922	193100	226726600	40800	40800	40800	40800	0
81	20230922	193000	226726600	40800	40800	40800	40800	0
82	20230922	192900	226726600	40800	40800	40800	40800	0
83	20230922	192800	226726600	40800	40800	40800	40800	0
84	20230922	192700	226726600	40800	40800	40800	40800	0
85	20230922	192600	226726600	40800	40800	40800	40800	0
86	20230922	192500	226726600	40800	40800	40800	40800	0
87	20230922	192400	226726600	40800	40800	40800	40800	0
88	20230922	192300	226726600	40800	40800	40800	40800	0
89	20230922	192200	226726600	40800	40800	40800	40800	0
90	20230922	192100	226726600	40800	40800	40800	40800	0
91	20230922	192000	226726600	40800	40800	40800	40800	0
92	20230922	191900	226726600	40800	40800	40800	40800	20
93	20230922	191800	226726600	40800	40800	40800	40800	0
94	20230922	191700	226726600	40800	40800	40800	40800	0
95	20230922	191600	226726600	40800	40800	40800	40800	0
96	20230922	191500	226726600	40800	40800	40800	40800	0
97	20230922	191400	226726600	40800	40800	40800	40800	0
98	20230922	191300	226726600	40800	40800	40800	40800	0
99	20230922	191200	226726600	40800	40800	40800	40800	0
100	20230922	191100	226726600	40800	40800	40800	40800	0
101	20230922	191000	226726600	40800	40800	40800	40800	0
102	20230922	190900	226726600	40800	40800	40800	40800	0
103	20230922	190800	226726600	40800	40800	40800	40800	0
104	20230922	190700	226726600	40800	40800	40800	40800	0
105	20230922	190600	226726600	40800	40800	40800	40800	0
106	20230922	190500	226726600	40800	40800	40800	40800	0
107	20230922	190400	226726600	40800	40800	40800	40800	0
108	20230922	190300	226726600	40800	40800	40800	40800	0
109	20230922	190200	226726600	40800	40800	40800	40800	0
110	20230922	190100	226726600	40800	40800	40800	40800	0
111	20230922	190000	226726600	40800	40800	40800	40800	0
112	20230922	185900	226726600	40800	40800	40800	40800	0
113	20230922	185800	226726600	40800	40800	40800	40800	0
114	20230922	185700	226726600	40800	40800	40800	40800	0
115	20230922	185600	226726600	40800	40800	40800	40800	0
116	20230922	185500	226726600	40800	40800	40800	40800	0
117	20230922	185400	226726600	40800	40800	40800	40800	0
118	20230922	185300	226726600	40800	40800	40800	40800	0
119	20230922	185200	226726600	40800	40800	40800	40800	0
120	20230922	185100	226726600	40800	40800	40800	40800	0
121	20230922	185000	226726600	40800	40800	40800	40800	0
122	20230922	184900	226726600	40800	40800	40800	40800	20
123	20230922	184800	226726600	40800	40800	40800	40800	0
124	20230922	184700	226726600	40800	40800	40800	40800	0
125	20230922	184600	226726600	40800	40800	40800	40800	0
126	20230922	184500	226726600	40800	40800	40800	40800	0
127	20230922	184400	226726600	40800	40800	40800	40800	0
128	20230922	184300	226726600	40800	40800	40800	40800	0
129	20230922	184200	226726600	40800	40800	40800	40800	0
130	20230922	184100	226726600	40800	40800	40800	40800	0
131	20230922	184000	226726600	40800	40800	40800	40800	0
132	20230922	183900	226726600	40800	40800	40800	40800	0
133	20230922	183800	226726600	40800	40800	40800	40800	0
134	20230922	183700	226726600	40800	40800	40800	40800	0
135	20230922	183600	226726600	40800	40800	40800	40800	0
136	20230922	183500	226726600	40800	40800	40800	40800	0
137	20230922	183400	226726600	40800	40800	40800	40800	0
138	20230922	183300	226726600	40800	40800	40800	40800	0
139	20230922	183200	226726600	40800	40800	40800	40800	0
140	20230922	183100	226726600	40800	40800	40800	40800	0
141	20230922	183000	226726600	40800	40800	40800	40800	0
142	20230922	182900	226726600	40800	40800	40800	40800	0
143	20230922	182800	226726600	40800	40800	40800	40800	0
144	20230922	182700	226726600	40800	40800	40800	40800	0
145	20230922	182600	226726600	40800	40800	40800	40800	0
146	20230922	182500	226726600	40800	40800	40800	40800	0
147	20230922	182400	226726600	40800	40800	40800	40800	0
148	20230922	182300	226726600	40800	40800	40800	40800	0
149	20230922	182200	226726600	40800	40800	40800	40800	0
150	20230922	182100	226726600	40800	40800	40800	40800	0
151	20230922	182000	226726600	40800	40800	40800	40800	0
152	20230922	181900	226726600	40800	40800	40800	40800	20
153	20230922	181800	226726600	40800	40800	40800	40800	0
154	20230922	181700	226726600	40800	40800	40800	40800	0
155	20230922	181600	226726600	40800	40800	40800	40800	0
156	20230922	181500	226726600	40800	40800	40800	40800	0
157	20230922	181400	226726600	40800	40800	40800	40800	0
158	20230922	181300	226726600	40800	40800	40800	40800	0
159	20230922	181200	226726600	40800	40800	40800	40800	0
160	20230922	181100	226726600	40800	40800	40800	40800	0
161	20230922	181000	226726600	40800	40800	40800	40800	0
162	20230922	180900	226726600	40800	40800	40800	40800	0
163	20230922	180800	226726600	40800	40800	40800	40800	0
164	20230922	180700	226726600	40800	40800	40800	40800	0
165	20230922	180600	226726600	40800	40800	40800	40800	0
166	20230922	180500	226726600	40800	40800	40800	40800	0
167	20230922	180400	226726600	40800	40800	40800	40800	0
168	20230922	180300	226726600	40800	40800	40800	40800	0
169	20230922	180200	226726600	40800	40800	40800	40800	0
170	20230922	180100	226726600	40800	40800	40800	40800	0
171	20230922	180000	226726600	40800	40800	40800	40800	0
172	20230922	175900	226726600	40800	40800	40800	40800	0
173	20230922	175800	226726600	40800	40800	40800	40800	0
174	20230922	175700	226726600	40800	40800	40800	40800	0
175	20230922	175600	226726600	40800	40800	40800	40800	0
176	20230922	175500	226726600	40800	40800	40800	40800	0
177	20230922	175400	226726600	40800	40800	40800	40800	0
178	20230922	175300	226726600	40800	40800	40800	40800	0
179	20230922	175200	226726600	40800	40800	40800	40800	0
180	20230922	175100	226726600	40800	40800	40800	40800	0
181	20230922	175000	226726600	40800	40800	40800	40800	0
182	20230922	174900	226726600	40800	40800	40800	40800	20
183	20230922	174800	226726600	40800	40800	40800	40800	0
184	20230922	174700	226726600	40800	40800	40800	40800	0
185	20230922	174600	226726600	40800	40800	40800	40800	0
186	20230922	174500	226726600	40800	40800	40800	40800	0
187	20230922	174400	226726600	40800	40800	40800	40800	0
188	20230922	174300	226726600	40800	40800	40800	40800	0
189	20230922	174200	226726600	40800	40800	40800	40800	0
190	20230922	174100	226726600	40800	40800	40800	40800	0
191	20230922	174000	226726600	40800	40800	40800	40800	0
192	20230922	173900	226726600	40800	40800	40800	40800	0
193	20230922	173800	226726600	40800	40800	40800	40800	0
194	20230922	173700	226726600	40800	40800	40800	40800	0
195	20230922	173600	226726600	40800	40800	40800	40800	0
196	20230922	173500	226726600	40800	40800	40800	40800	0
197	20230922	173400	226726600	40800	40800	40800	40800	0
198	20230922	173300	226726600	40800	40800	40800	40800	0
199	20230922	173200	226726600	40800	40800	40800	40800	0
200	20230922	173100	226726600	40800	40800	40800	40800	0
201	20230922	173000	226726600	40800	40800	40800	40800	0
202	20230922	172900	226726600	40800	40800	40800	40800	0
203	20230922	172800	226726600	40800	40800	40800	40800	0
204	20230922	172700	226726600	40800	40800	40800	40800	0
205	20230922	172600	226726600	40800	40800	40800	40800	0
206	20230922	172500	226726600	40800	40800	40800	40800	0
207	20230922	172400	226726600	40800	40800	40800	40800	0
208	20230922	172300	226726600	40800	40800	40800	40800	0
209	20230922	172200	226726600	40800	40800	40800	40800	0
210	20230922	172100	226726600	40800	40800	40800	40800	0
211	20230922	172000	226726600	40800	40800	40800	40800	0
212	20230922	171900	226726600	40800	40800	40800	40800	20
213	20230922	171800	226726600	40800	40800	40800	40800	0
214	20230922	171700	226726600	40800	40800	40800	40800	0
215	20230922	171600	226726600	40800	40800	40800	40800	0
216	20230922	171500	226726600	40800	40800	40800	40800	0
217	20230922	171400	226726600	40800	40800	40800	40800	0
218	20230922	171300	226726600	40800	40800	40800	40800	0
219	20230922	171200	226726600	40800	40800	40800	40800	0
220	20230922	171100	226726600	40800	40800	40800	40800	0
221	20230922	171000	226726600	40800	40800	40800	40800	0
222	20230922	170900	226726600	40800	40800	40800	40800	0
223	20230922	170800	226726600	40800	40800	40800	40800	0
224	20230922	170700	226726600	40800	40800	40800	40800	0
225	20230922	170600	226726600	40800	40800	40800	40800	0
226	20230922	170500	226726600	40800	40800	40800	40800	0
227	20230922	170400	226726600	40800	40800	40800	40800	0
228	20230922	170300	226726600	40800	40800	40800	40800	0
229	20230922	170200	226726600	40800	40800	40800	40800	0
230	20230922	170100	226726600	40800	40800	40800	40800	0
231	20230922	170000	226726600	40800	40800	40800	40800	0
232	20230922	165900	226726600	40800	40800	40800	40800	0
233	20230922	165800	226726600	40800	40800	40800	40800	0
234	20230922	165700	226726600	40800	40800	40800	40800	0
235	20230922	165600	226726600	40800	40800	40800	40800	0
236	20230922	165500	226726600	40800	40800	40800	40800	0
237	20230922	165400	226726600	40800	40800	40800	40800	0
238	20230922	165300	226726600	40800	40800	40800	40800	0
239	20230922	165200	226726600	40800	40800	40800	40800	0
240	20230922	165100	226726600	40800	40800	40800	40800	0
241	20230922	165000	226726600	40800	40800	40800	40800	0
242	20230922	164900	226726600	40800	40800	40800	40800	20
243	20230922	164800	226726600	40800	40800	40800	40800	0
244	20230922	164700	226726600	40800	40800	40800	40800	0
245	20230922	164600	226726600	40800	40800	40800	40800	0
246	20230922	164500	226726600	40800	40800	40800	40800	0
247	20230922	164400	226726600	40800	40800	40800	40800	0
248	20230922	164300	226726600	40800	40800	40800	40800	0
249	20230922	164200	226726600	40800	40800	40800	40800	0
250	20230922	164100	226726600	40800	40800	40800	40800	0
251	20230922	164000	226726600	40800	40800	40800	40800	0
252	20230922	163900	226726600	40800	40800	40800	40800	0
253	20230922	163800	226726600	40800	40800	40800	40800	0
254	20230922	163700	226726600	40800	40800	40800	40800	0
255	20230922	163600	226726600	40800	40800	40800	40800	0
256	20230922	163500	226726600	40800	40800	40800	40800	0
257	20230922	163400	226726600	40800	40800	40800	40800	0
258	20230922	163300	226726600	40800	40800	40800	40800	0
259	20230922	163200	226726600	40800	40800	40800	40800	0
260	20230922	163100	226726600	40800	40800	40800	40800	0
261	20230922	163000	226726600	40800	40800	40800	40800	0
262	20230922	162900	226726600	40800	40800	40800	40800	0
263	20230922	162800	226726600	40800	40800	40800	40800	0
264	20230922	162700	226726600	40800	40800	40800	40800	0
265	20230922	162600	226726600	40800	40800	40800	40800	0
266	20230922	162500	226726600	40800	40800	40800	40800	0
267	20230922	162400	226726600	40800	40800	40800	40800	0
268	20230922	162300	226726600	40800	40800	40800	40800	0
269	20230922	162200	226726600	40800	40800	40800	40800	0
270	20230922	162100	226726600	40800	40800	40800	40800	0
271	20230922	162000	226726600	40800	40800	40800	40800	0
272	20230922	161900	226726600	40800	40800	40800	40800	20
273	20230922	161800	226726600	40800	40800	40800	40800	0
274	20230922	161700	226726600	40800	40800	40800	40800	0
275	20230922	161600	226726600	40800	40800	40800	40800	0
276	20230922	161500	226726600	40800	40800	40800	40800	0
277	20230922	161400	226726600	40800	40800	40800	40800	0
278	20230922	161300	226726600	40800	40800	40800	40800	0
279	20230922	161200	226726600	40800	40800	40800	40800	0
280	20230922	161100	226726600	40800	40800	40800	40800	0
281	20230922	161000	226726600	40800	40800	40800	40800	0
282	20230922	160900	226726600	40800	40800	40800	40800	0
283	20230922	160800	226726600	40800	40800	40800	40800	0
284	20230922	160700	226726600	40800	40800	40800	40800	0
285	20230922	160600	226726600	40800	40800	40800	40800	0
286	20230922	160500	226726600	40800	40800	40800	40800	0
287	20230922	160400	226726600	40800	40800	40800	40800	0
288	20230922	160300	226726600	40800	40800	40800	40800	0
289	20230922	160200	226726600	40800	40800	40800	40800	0
290	20230922	160100	226726600	40800	40800	40800	40800	0
291	20230922	160000	226726600	40800	40800	40800	40800	0
292	20230922	155900	226726600	40800	40800	40800	40800	0
293	20230922	155800	226726600	40800	40800	40800	40800	0
294	20230922	155700	226726600	40800	40800	40800	40800	0
295	20230922	155600	226726600	40800	40800	40800	40800	0
296	20230922	155500	226726600	40800	40800	40800	40800	0
297	20230922	155400	226726600	40800	40800	40800	40800	0
298	20230922	155300	226726600	40800	40800	40800	40800	0
299	20230922	155200	226726600	40800	40800	40800	40800	0
300	20230922	155100	226726600	40800	40800	40800	40800	0
301	20230922	155000	226726600	40800	40800	40800	40800	0
302	20230922	154900	226726600	40800	40800	40800	40800	20
303	20230922	154800	226726600	40800	40800	40800	40800	0
304	20230922	154700	226726600	40800	40800	40800	40800	0
305	20230922	154600	226726600	40800	40800	40800	40800	0
306	20230922	154500	226726600	40800	40800	40800	40800	0
307	20230922	154400	226726600	40800	40800	40800	40800	0
308	20230922	154300	226726600	40800	40800	40800	40800	0
309	20230922	154200	226726600	40800	40800	40800	40800	0
310	20230922	154100	226726600	40800	40800	40800	40800	0
311	20230922	154000	226726600	40800	40800	40800	40800	0
312	20230922	153900	226726600	40800	40800	40800	40800	0
313	20230922	153800	226726600	40800	40800	40800	40800	0
314	20230922	153700	226726600	40800	40800	40800	40800	0
315	20230922	153600	226726600	40800	40800	40800	40800	0
316	20230922	153500	226726600	40800	40800	40800	40800	0
317	20230922	153400	226726600	40800	40800	40800	40800	0
318	20230922	153300	226726600	40800	40800	40800	40800	0
319	20230922	153200	226726600	40800	40800	40800	40800	0
320	20230922	153100	226726600	40800	40800	40800	40800	0
321	20230922	153000	226726600	40800	40800	40800	40800	20
322	20230922	152900	225910600	41200	41200	41200	41200	0
323	20230922	152800	225910600	41200	41200	41200	41200	0
324	20230922	152700	225910600	41200	41200	41200	41200	0
325	20230922	152600	225910600	41200	41200	41200	41200	0
326	20230922	152500	225910600	41200	41200	41200	41200	0
327	20230922	152400	225910600	41200	41200	41200	41200	0
328	20230922	152300	225910600	41200	41200	41200	41200	0
329	20230922	152200	225910600	41200	41200	41200	41200	0
330	20230922	152100	225910600	41200	41200	41200	41200	0
331	20230922	152000	225910600	41200	41200	41200	41200	0
332	20230922	151900	225910600	41200	41200	41200	41200	0
333	20230922	151800	225910600	41200	41200	41200	41200	5
334	20230922	151700	225704600	41300	41300	41300	41300	0
335	20230922	151600	225704600	41300	41300	41300	41300	0
336	20230922	151500	225704600	41300	41300	41300	41300	0
337	20230922	151400	225704600	41300	41300	41300	41300	1
338	20230922	151300	225663300	40500	40500	40500	40500	0
339	20230922	151200	225663300	40500	40500	40500	40500	0
340	20230922	151100	225663300	40500	40500	40500	40500	0
341	20230922	151000	225663300	40500	40500	40500	40500	0
342	20230922	150900	225663300	40500	41250	41250	40500	150
343	20230922	150800	219528200	41300	41300	41300	41300	0
344	20230922	150700	219528200	41300	41300	41300	41300	0
345	20230922	150600	219528200	41300	41300	41300	41300	4
346	20230922	150500	219363000	41250	41250	41250	41250	0
347	20230922	150400	219363000	41250	41250	41250	41250	0
348	20230922	150300	219363000	41250	41250	41250	41250	0
349	20230922	150200	219363000	41250	41250	41250	41250	0
350	20230922	150100	219363000	41250	41250	41250	41250	0
351	20230922	150000	219363000	41250	41250	41250	41250	0
352	20230922	145900	219363000	41250	41250	41250	41250	0
353	20230922	145800	219363000	41250	41250	41250	41250	0
354	20230922	145700	219363000	41250	41250	41250	41250	0
355	20230922	145600	219363000	41250	41250	41250	41250	0
356	20230922	145500	219363000	41250	41250	41250	41250	0
357	20230922	145400	219363000	41250	41250	41250	41250	0
358	20230922	145300	219363000	41250	41300	41300	41250	4
359	20230922	145200	219197850	41300	41300	41300	41300	3
360	20230922	145100	219073950	41300	41300	41300	41300	0
361	20230922	145000	219073950	41300	41300	41300	41300	250
362	20230922	144900	208748950	41300	41300	41300	41300	0
363	20230922	144800	208748950	41300	41300	41300	41300	0
364	20230922	144700	208748950	41300	41300	41300	41300	0
365	20230922	144600	208748950	41300	41300	41300	41300	0
366	20230922	144500	208748950	41300	41300	41300	41300	0
367	20230922	144400	208748950	41300	41300	41300	41300	0
368	20230922	144300	208748950	41300	41300	41300	41300	0
369	20230922	144200	208748950	41300	41300	41300	41300	0
370	20230922	144100	208748950	41300	41300	41300	41300	0
371	20230922	144000	208748950	41300	41300	41300	41300	0
372	20230922	143900	208748950	41300	41300	41300	41300	0
373	20230922	143800	208748950	41300	41300	41300	41300	0
374	20230922	143700	208748950	41300	41300	41300	41300	0
375	20230922	143600	208748950	41300	41300	41300	41300	0
376	20230922	143500	208748950	41300	41300	41300	41300	0
377	20230922	143400	208748950	41300	41300	41300	41300	0
378	20230922	143300	208748950	41300	41300	41300	41300	0
379	20230922	143200	208748950	41300	41300	41300	41300	0
380	20230922	143100	208748950	41300	41300	41300	41300	5
381	20230922	143000	208542450	41300	41300	41300	41300	5
382	20230922	142900	208335950	41300	41300	41300	41300	67
383	20230922	142800	205568850	41350	41350	41350	41350	7
384	20230922	142700	205279400	41350	41350	41350	41350	6
385	20230922	142600	205031300	41350	41350	41350	41350	0
386	20230922	142500	205031300	41350	41350	41350	41350	14
387	20230922	142400	204452400	41300	41300	41300	41300	50
388	20230922	142300	202387400	41300	41300	41300	41300	0
389	20230922	142200	202387400	41300	41300	41300	41300	3
390	20230922	142100	202263500	41300	41300	41300	41300	0
391	20230922	142000	202263500	41300	41300	41300	41300	0
392	20230922	141900	202263500	41300	41300	41300	41300	0
393	20230922	141800	202263500	41300	41300	41300	41300	0
394	20230922	141700	202263500	41300	41300	41300	41300	0
395	20230922	141600	202263500	41300	41250	41300	41250	73
396	20230922	141500	199251250	41250	41250	41250	41250	0
397	20230922	141400	199251250	41250	41250	41250	41250	0
398	20230922	141300	199251250	41250	41250	41250	41250	0
399	20230922	141200	199251250	41250	41250	41250	41250	7
400	20230922	141100	198962500	41000	41000	41000	41000	0
401	20230922	141000	198962500	41000	41000	41000	41000	0
402	20230922	140900	198962500	41000	41000	41000	41000	0
403	20230922	140800	198962500	41000	41000	41000	41000	4
404	20230922	140700	198798500	41000	41100	41100	41000	20
405	20230922	140600	197978000	41200	41200	41200	41200	0
406	20230922	140500	197978000	41200	41200	41200	41200	0
407	20230922	140400	197978000	41200	41200	41200	41200	0
408	20230922	140300	197978000	41200	41200	41200	41200	0
409	20230922	140200	197978000	41200	41200	41200	41200	0
410	20230922	140100	197978000	41200	41200	41200	41200	6
411	20230922	140000	197730800	41250	41250	41250	41250	0
412	20230922	135900	197730800	41250	41250	41250	41250	0
413	20230922	135800	197730800	41250	41250	41250	41250	3
414	20230922	135700	197607050	41300	41300	41300	41300	5
415	20230922	135600	197400550	41300	41300	41300	41300	0
416	20230922	135500	197400550	41300	41300	41300	41300	0
417	20230922	135400	197400550	41300	41300	41300	41300	0
418	20230922	135300	197400550	41300	41300	41300	41300	0
419	20230922	135200	197400550	41300	41300	41300	41300	3
420	20230922	135100	197276650	41300	41300	41300	41300	0
421	20230922	135000	197276650	41300	41300	41300	41300	0
422	20230922	134900	197276650	41300	41300	41300	41300	1
423	20230922	134800	197235350	41300	41300	41300	41300	190
424	20230922	134700	189388350	41350	41350	41350	41350	0
425	20230922	134600	189388350	41350	41350	41350	41350	1
426	20230922	134500	189347000	41300	41300	41300	41300	0
427	20230922	134400	189347000	41300	41300	41300	41300	41
428	20230922	134300	187653700	41250	41250	41250	41250	0
429	20230922	134200	187653700	41250	41250	41250	41250	0
430	20230922	134100	187653700	41250	41250	41250	41250	0
431	20230922	134000	187653700	41250	41250	41250	41250	0
432	20230922	133900	187653700	41250	41250	41250	41250	0
433	20230922	133800	187653700	41250	41250	41250	41250	1
434	20230922	133700	187612450	41200	41200	41200	41200	0
435	20230922	133600	187612450	41200	41200	41200	41200	0
436	20230922	133500	187612450	41200	41200	41200	41200	15
437	20230922	133400	186994450	41200	41200	41200	41200	0
438	20230922	133300	186994450	41200	41200	41200	41200	10
439	20230922	133200	186582450	41250	41250	41250	41250	9
440	20230922	133100	186211200	41300	41300	41300	41300	0
441	20230922	133000	186211200	41300	41300	41300	41300	0
442	20230922	132900	186211200	41300	41300	41300	41300	0
443	20230922	132800	186211200	41300	41300	41300	41300	0
444	20230922	132700	186211200	41300	41300	41300	41300	0
445	20230922	132600	186211200	41300	41300	41300	41300	0
446	20230922	132500	186211200	41300	41250	41300	41250	17
447	20230922	132400	185509450	41300	41300	41300	41300	67
448	20230922	132300	182742350	41300	41300	41300	41300	1
449	20230922	132200	182701050	41300	41300	41300	41300	0
450	20230922	132100	182701050	41300	41300	41300	41300	129
451	20230922	132000	177373350	41300	41300	41300	41300	0
452	20230922	131900	177373350	41300	41300	41300	41300	82
453	20230922	131800	173986750	41300	41300	41300	41300	0
454	20230922	131700	173986750	41300	41300	41300	41300	100
455	20230922	131600	169856750	41300	41300	41300	41300	0
456	20230922	131500	169856750	41300	41300	41300	41300	150
457	20230922	131400	163661750	41250	41250	41250	41250	0
458	20230922	131300	163661750	41250	41250	41250	41250	0
459	20230922	131200	163661750	41250	41250	41250	41250	0
460	20230922	131100	163661750	41250	41250	41250	41250	171
461	20230922	131000	156608000	41250	41250	41250	41250	0
462	20230922	130900	156608000	41250	41250	41250	41250	0
463	20230922	130800	156608000	41250	41250	41250	41250	0
464	20230922	130700	156608000	41250	41250	41250	41250	0
465	20230922	130600	156608000	41250	41250	41250	41250	0
466	20230922	130500	156608000	41250	41250	41250	41250	3
467	20230922	130400	156484250	41250	41250	41250	41250	0
468	20230922	130300	156484250	41250	41250	41250	41250	0
469	20230922	130200	156484250	41250	41250	41250	41250	0
470	20230922	130100	156484250	41250	41250	41250	41250	0
471	20230922	130000	156484250	41250	41250	41250	41250	0
472	20230922	125900	156484250	41250	41250	41250	41250	0
473	20230922	125800	156484250	41250	41250	41250	41250	0
474	20230922	125700	156484250	41250	41250	41250	41250	0
475	20230922	125600	156484250	41250	41250	41250	41250	0
476	20230922	125500	156484250	41250	41250	41250	41250	0
477	20230922	125400	156484250	41250	41250	41250	41250	0
478	20230922	125300	156484250	41250	41250	41250	41250	0
479	20230922	125200	156484250	41250	41250	41250	41250	0
480	20230922	125100	156484250	41250	41250	41250	41250	0
481	20230922	125000	156484250	41250	41250	41250	41250	0
482	20230922	124900	156484250	41250	41100	41250	41100	20
483	20230922	124800	155662100	41100	41100	41100	41100	0
484	20230922	124700	155662100	41100	41100	41100	41100	1
485	20230922	124600	155621000	41100	41100	41100	41100	0
486	20230922	124500	155621000	41100	41100	41100	41100	0
487	20230922	124400	155621000	41100	41100	41100	41100	0
488	20230922	124300	155621000	41100	41100	41100	41100	0
489	20230922	124200	155621000	41100	41100	41100	41100	11
490	20230922	124100	155168900	41300	41300	41300	41300	0
491	20230922	124000	155168900	41300	41300	41300	41300	0
492	20230922	123900	155168900	41300	41300	41300	41300	1
493	20230922	123800	155127600	41050	41050	41050	41050	0
494	20230922	123700	155127600	41050	41000	41050	41000	200
495	20230922	123600	146921600	40100	41000	41000	40100	500
496	20230922	123500	126614150	41050	41100	41100	41050	235
497	20230922	123400	116967200	41150	41200	41200	41150	121
498	20230922	123300	111987000	41250	41250	41250	41250	0
499	20230922	123200	111987000	41250	41250	41250	41250	13
500	20230922	123100	111450750	41300	41300	41300	41300	0
501	20230922	123000	111450750	41300	41300	41300	41300	0
502	20230922	122900	111450750	41300	41300	41300	41300	0
503	20230922	122800	111450750	41300	41300	41300	41300	0
504	20230922	122700	111450750	41300	41300	41300	41300	0
505	20230922	122600	111450750	41300	41300	41300	41300	1
506	20230922	122500	111409450	41300	41200	41300	41200	31
507	20230922	122400	110132150	41300	41300	41300	41300	0
508	20230922	122300	110132150	41300	41300	41300	41300	0
509	20230922	122200	110132150	41300	41300	41300	41300	0
510	20230922	122100	110132150	41300	41300	41300	41300	0
511	20230922	122000	110132150	41300	41300	41300	41300	0
512	20230922	121900	110132150	41300	41300	41300	41300	0
513	20230922	121800	110132150	41300	41300	41300	41300	0
514	20230922	121700	110132150	41300	41300	41300	41300	0
515	20230922	121600	110132150	41300	41300	41300	41300	0
516	20230922	121500	110132150	41300	41300	41300	41300	0
517	20230922	121400	110132150	41300	41300	41300	41300	0
518	20230922	121300	110132150	41300	41300	41300	41300	1
519	20230922	121200	110090850	41300	41300	41300	41300	1
520	20230922	121100	110049550	41250	41250	41250	41250	0
521	20230922	121000	110049550	41250	41250	41250	41250	70
522	20230922	120900	107162050	41250	41250	41250	41250	30
523	20230922	120800	105924550	41300	41300	41300	41300	0
524	20230922	120700	105924550	41300	41300	41300	41300	0
525	20230922	120600	105924550	41300	41300	41300	41300	20
526	20230922	120500	105098550	41250	41250	41250	41250	40
527	20230922	120400	103448550	41350	41350	41350	41350	0
528	20230922	120300	103448550	41350	41350	41350	41350	0
529	20230922	120200	103448550	41350	41350	41350	41350	0
530	20230922	120100	103448550	41350	41350	41350	41350	0
531	20230922	120000	103448550	41350	41350	41350	41350	0
532	20230922	115900	103448550	41350	41350	41350	41350	0
533	20230922	115800	103448550	41350	41350	41350	41350	0
534	20230922	115700	103448550	41350	41350	41350	41350	0
535	20230922	115600	103448550	41350	41350	41350	41350	1
536	20230922	115500	103407200	41100	41100	41100	41100	0
537	20230922	115400	103407200	41100	41100	41100	41100	0
538	20230922	115300	103407200	41100	41100	41100	41100	43
539	20230922	115200	101639900	41150	41150	41150	41150	1
540	20230922	115100	101598750	41350	41350	41350	41350	0
541	20230922	115000	101598750	41350	41350	41350	41350	0
542	20230922	114900	101598750	41350	41350	41350	41350	1
543	20230922	114800	101557400	41150	41150	41150	41150	0
544	20230922	114700	101557400	41150	41150	41150	41150	0
545	20230922	114600	101557400	41150	41200	41200	41150	5
546	20230922	114500	101351600	41150	41150	41150	41150	0
547	20230922	114400	101351600	41150	41150	41150	41150	0
548	20230922	114300	101351600	41150	41150	41150	41150	10
549	20230922	114200	100940100	41350	41350	41350	41350	0
550	20230922	114100	100940100	41350	41350	41350	41350	0
551	20230922	114000	100940100	41350	41350	41350	41350	0
552	20230922	113900	100940100	41350	41350	41350	41350	0
553	20230922	113800	100940100	41350	41350	41350	41350	0
554	20230922	113700	100940100	41350	41350	41350	41350	0
555	20230922	113600	100940100	41350	41350	41350	41350	0
556	20230922	113500	100940100	41350	41350	41350	41350	1
557	20230922	113400	100898750	41350	41350	41350	41350	0
558	20230922	113300	100898750	41350	41350	41350	41350	0
559	20230922	113200	100898750	41350	41350	41350	41350	0
560	20230922	113100	100898750	41350	41350	41350	41350	0
561	20230922	113000	100898750	41350	41350	41350	41350	250
562	20230922	112900	90561250	41300	41300	41300	41300	0
563	20230922	112800	90561250	41300	41300	41300	41300	10
564	20230922	112700	90148250	41350	41350	41350	41350	0
565	20230922	112600	90148250	41350	41350	41350	41350	0
566	20230922	112500	90148250	41350	41350	41350	41350	0
567	20230922	112400	90148250	41350	41350	41350	41350	0
568	20230922	112300	90148250	41350	41350	41350	41350	0
569	20230922	112200	90148250	41350	41350	41350	41350	0
570	20230922	112100	90148250	41350	41350	41350	41350	0
571	20230922	112000	90148250	41350	41350	41350	41350	0
572	20230922	111900	90148250	41350	41350	41350	41350	0
573	20230922	111800	90148250	41350	41350	41350	41350	0
574	20230922	111700	90148250	41350	41350	41350	41350	0
575	20230922	111600	90148250	41350	41350	41350	41350	0
576	20230922	111500	90148250	41350	41350	41350	41350	0
577	20230922	111400	90148250	41350	41350	41350	41350	0
578	20230922	111300	90148250	41350	41350	41350	41350	0
579	20230922	111200	90148250	41350	41350	41350	41350	20
580	20230922	111100	89321250	41350	41350	41350	41350	0
581	20230922	111000	89321250	41350	41350	41350	41350	0
582	20230922	110900	89321250	41350	41350	41350	41350	0
583	20230922	110800	89321250	41350	41350	41350	41350	0
584	20230922	110700	89321250	41350	41350	41350	41350	0
585	20230922	110600	89321250	41350	41350	41350	41350	2
586	20230922	110500	89238550	41350	41350	41350	41350	0
587	20230922	110400	89238550	41350	41350	41350	41350	0
588	20230922	110300	89238550	41350	41350	41350	41350	0
589	20230922	110200	89238550	41350	41350	41350	41350	0
590	20230922	110100	89238550	41350	41350	41350	41350	0
591	20230922	110000	89238550	41350	41350	41350	41350	0
592	20230922	105900	89238550	41350	41350	41350	41350	0
593	20230922	105800	89238550	41350	41350	41350	41350	2
594	20230922	105700	89155850	41350	41350	41350	41350	0
595	20230922	105600	89155850	41350	41350	41350	41350	0
596	20230922	105500	89155850	41350	41350	41350	41350	0
597	20230922	105400	89155850	41350	41150	41350	41150	9
598	20230922	105300	88785300	41000	41000	41000	41000	0
599	20230922	105200	88785300	41000	41000	41000	41000	21
600	20230922	105100	87924300	41150	41150	41150	41150	0
601	20230922	105000	87924300	41150	41150	41150	41150	0
602	20230922	104900	87924300	41150	41150	41150	41150	0
603	20230922	104800	87924300	41150	41150	41150	41150	0
604	20230922	104700	87924300	41150	41150	41150	41150	0
605	20230922	104600	87924300	41150	41150	41150	41150	1
606	20230922	104500	87883150	41150	41350	41350	41150	2
607	20230922	104400	87800650	41350	41350	41350	41350	0
608	20230922	104300	87800650	41350	41200	41350	41200	10
609	20230922	104200	87388500	41200	41200	41200	41200	0
610	20230922	104100	87388500	41200	41200	41200	41200	0
611	20230922	104000	87388500	41200	41100	41200	41100	500
612	20230922	103900	66799900	41100	41100	41100	41100	0
613	20230922	103800	66799900	41100	41100	41100	41100	0
614	20230922	103700	66799900	41100	41000	41100	41000	300
615	20230922	103600	54479100	41000	41000	41000	41000	0
616	20230922	103500	54479100	41000	41000	41000	41000	0
617	20230922	103400	54479100	41000	41000	41000	41000	0
618	20230922	103300	54479100	41000	41000	41000	41000	0
619	20230922	103200	54479100	41000	41000	41000	41000	0
620	20230922	103100	54479100	41000	41000	41000	41000	0
621	20230922	103000	54479100	41000	41000	41000	41000	0
622	20230922	102900	54479100	41000	41000	41000	41000	0
623	20230922	102800	54479100	41000	41000	41000	41000	0
624	20230922	102700	54479100	41000	41000	41000	41000	0
625	20230922	102600	54479100	41000	41000	41000	41000	0
626	20230922	102500	54479100	41000	41000	41000	41000	0
627	20230922	102400	54479100	41000	41000	41000	41000	0
628	20230922	102300	54479100	41000	41000	41000	41000	0
629	20230922	102200	54479100	41000	41000	41000	41000	0
630	20230922	102100	54479100	41000	41000	41000	41000	0
631	20230922	102000	54479100	41000	41000	41000	41000	0
632	20230922	101900	54479100	41000	41000	41000	41000	0
633	20230922	101800	54479100	41000	41000	41000	41000	5
634	20230922	101700	54274100	41000	41000	41000	41000	0
635	20230922	101600	54274100	41000	40800	41000	40800	11
636	20230922	101500	53825100	41000	41000	41000	41000	0
637	20230922	101400	53825100	41000	41000	41000	41000	2
638	20230922	101300	53743100	41150	41100	41150	41100	971
639	20230922	101200	13806800	41100	41100	41100	41100	0
640	20230922	101100	13806800	41100	41100	41100	41100	0
641	20230922	101000	13806800	41100	41100	41100	41100	0
642	20230922	100900	13806800	41100	41000	41100	41000	6
643	20230922	100800	13560700	41100	41100	41100	41100	0
644	20230922	100700	13560700	41100	41100	41100	41100	10
645	20230922	100600	13149700	41150	41150	41150	41150	0
646	20230922	100500	13149700	41150	41150	41150	41150	0
647	20230922	100400	13149700	41150	41150	41150	41150	0
648	20230922	100300	13149700	41150	41150	41150	41150	0
649	20230922	100200	13149700	41150	41150	41150	41150	0
650	20230922	100100	13149700	41150	41150	41150	41150	6
651	20230922	100000	12902800	41150	41150	41150	41150	0
652	20230922	095900	12902800	41150	40650	41150	40650	13
653	20230922	095800	12373850	40650	40650	40650	40650	0
654	20230922	095700	12373850	40650	40650	40650	40650	1
655	20230922	095600	12333200	40650	40650	40650	40650	10
656	20230922	095500	11926700	40650	40650	40650	40650	0
657	20230922	095400	11926700	40650	40700	40700	40650	54
658	20230922	095300	9731400	40700	40700	40700	40700	26
659	20230922	095200	8673200	41150	41150	41150	41150	0
660	20230922	095100	8673200	41150	41150	41150	41150	0
661	20230922	095000	8673200	41150	41150	41150	41150	0
662	20230922	094900	8673200	41150	41000	41150	40700	64
663	20230922	094800	6061800	41150	41150	41150	41150	0
664	20230922	094700	6061800	41150	41150	41150	41150	0
665	20230922	094600	6061800	41150	41150	41150	41150	0
666	20230922	094500	6061800	41150	41150	41150	41150	0
667	20230922	094400	6061800	41150	41150	41150	41150	1
668	20230922	094300	6020650	41150	41150	41150	41150	0
669	20230922	094200	6020650	41150	41150	41150	41150	0
670	20230922	094100	6020650	41150	41150	41150	41150	0
671	20230922	094000	6020650	41150	41150	41150	41150	0
672	20230922	093900	6020650	41150	41150	41150	41150	0
673	20230922	093800	6020650	41150	41150	41150	41150	0
674	20230922	093700	6020650	41150	41100	41150	41100	6
675	20230922	093600	5774000	41150	41150	41150	41150	0
676	20230922	093500	5774000	41150	41150	41150	41150	0
677	20230922	093400	5774000	41150	41150	41150	41150	0
678	20230922	093300	5774000	41150	41150	41150	41150	0
679	20230922	093200	5774000	41150	41150	41150	41150	0
680	20230922	093100	5774000	41150	41150	41150	41150	18
681	20230922	093000	5033300	41150	41150	41150	41150	0
682	20230922	092900	5033300	41150	41150	41150	41150	0
683	20230922	092800	5033300	41150	41150	41150	41150	0
684	20230922	092700	5033300	41150	41150	41150	41150	0
685	20230922	092600	5033300	41150	41150	41150	41150	0
686	20230922	092500	5033300	41150	41150	41150	41150	22
687	20230922	092400	4128000	41200	41200	41200	41200	0
688	20230922	092300	4128000	41200	41200	41200	41200	0
689	20230922	092200	4128000	41200	41200	41200	41200	0
690	20230922	092100	4128000	41200	41200	41200	41200	0
691	20230922	092000	4128000	41200	41200	41200	41200	0
692	20230922	091900	4128000	41200	41200	41200	41200	0
693	20230922	091800	4128000	41200	41200	41200	41200	5
694	20230922	091700	3922000	41200	41200	41200	41200	0
695	20230922	091600	3922000	41200	41200	41200	41200	0
696	20230922	091500	3922000	41200	41200	41200	41200	0
697	20230922	091400	3922000	41200	41200	41200	41200	24
698	20230922	091300	2933200	41400	41400	41400	41400	6
699	20230922	091200	2684800	41450	41450	41450	41450	0
700	20230922	091100	2684800	41450	41450	41450	41450	0
701	20230922	091000	2684800	41450	41450	41450	41450	4
702	20230922	090900	2519000	41450	41400	41450	41400	6
703	20230922	090800	2270500	41400	41300	41400	41300	6
704	20230922	090700	2022600	41400	41400	41400	41400	10
705	20230922	090600	1608600	41450	41150	41450	41150	2
706	20230922	090500	1526000	41450	41450	41450	41450	5
707	20230922	090400	1318750	41450	41450	41450	41450	0
708	20230922	090300	1318750	41450	41150	41450	41150	28
709	20230922	090200	164600	41150	41150	41150	41150	0
710	20230922	090100	164600	41150	41150	41150	41150	0
711	20230922	090000	164600	41150	41150	41150	41150	4