KissMeData/267290/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	202700	293143150	20050	20050	20050	20050	63
3	20230918	202600	293143150	20050	20050	20050	20050	0
4	20230918	202500	293143150	20050	20050	20050	20050	0
5	20230918	202400	293143150	20050	20050	20050	20050	0
6	20230918	202300	293143150	20050	20050	20050	20050	0
7	20230918	202200	293143150	20050	20050	20050	20050	0
8	20230918	202100	293143150	20050	20050	20050	20050	0
9	20230918	202000	293143150	20050	20050	20050	20050	0
10	20230918	201900	293143150	20050	20050	20050	20050	0
11	20230918	201800	293143150	20050	20050	20050	20050	0
12	20230918	201700	293143150	20050	20050	20050	20050	0
13	20230918	201600	293143150	20050	20050	20050	20050	0
14	20230918	201500	293143150	20050	20050	20050	20050	0
15	20230918	201400	293143150	20050	20050	20050	20050	0
16	20230918	201300	293143150	20050	20050	20050	20050	0
17	20230918	201200	293143150	20050	20050	20050	20050	0
18	20230918	201100	293143150	20050	20050	20050	20050	0
19	20230918	201000	293143150	20050	20050	20050	20050	0
20	20230918	200900	293143150	20050	20050	20050	20050	0
21	20230918	200800	293143150	20050	20050	20050	20050	0
22	20230918	200700	293143150	20050	20050	20050	20050	0
23	20230918	200600	293143150	20050	20050	20050	20050	0
24	20230918	200500	293143150	20050	20050	20050	20050	0
25	20230918	200400	293143150	20050	20050	20050	20050	0
26	20230918	200300	293143150	20050	20050	20050	20050	0
27	20230918	200200	293143150	20050	20050	20050	20050	0
28	20230918	200100	293143150	20050	20050	20050	20050	0
29	20230918	200000	293143150	20050	20050	20050	20050	0
30	20230918	195900	293143150	20050	20050	20050	20050	0
31	20230918	195800	293143150	20050	20050	20050	20050	0
32	20230918	195700	293143150	20050	20050	20050	20050	63
33	20230918	195600	293143150	20050	20050	20050	20050	0
34	20230918	195500	293143150	20050	20050	20050	20050	0
35	20230918	195400	293143150	20050	20050	20050	20050	0
36	20230918	195300	293143150	20050	20050	20050	20050	0
37	20230918	195200	293143150	20050	20050	20050	20050	0
38	20230918	195100	293143150	20050	20050	20050	20050	0
39	20230918	195000	293143150	20050	20050	20050	20050	0
40	20230918	194900	293143150	20050	20050	20050	20050	0
41	20230918	194800	293143150	20050	20050	20050	20050	0
42	20230918	194700	293143150	20050	20050	20050	20050	0
43	20230918	194600	293143150	20050	20050	20050	20050	0
44	20230918	194500	293143150	20050	20050	20050	20050	0
45	20230918	194400	293143150	20050	20050	20050	20050	0
46	20230918	194300	293143150	20050	20050	20050	20050	0
47	20230918	194200	293143150	20050	20050	20050	20050	0
48	20230918	194100	293143150	20050	20050	20050	20050	0
49	20230918	194000	293143150	20050	20050	20050	20050	0
50	20230918	193900	293143150	20050	20050	20050	20050	0
51	20230918	193800	293143150	20050	20050	20050	20050	0
52	20230918	193700	293143150	20050	20050	20050	20050	0
53	20230918	193600	293143150	20050	20050	20050	20050	0
54	20230918	193500	293143150	20050	20050	20050	20050	0
55	20230918	193400	293143150	20050	20050	20050	20050	0
56	20230918	193300	293143150	20050	20050	20050	20050	0
57	20230918	193200	293143150	20050	20050	20050	20050	0
58	20230918	193100	293143150	20050	20050	20050	20050	0
59	20230918	193000	293143150	20050	20050	20050	20050	0
60	20230918	192900	293143150	20050	20050	20050	20050	0
61	20230918	192800	293143150	20050	20050	20050	20050	0
62	20230918	192700	293143150	20050	20050	20050	20050	63
63	20230918	192600	293143150	20050	20050	20050	20050	0
64	20230918	192500	293143150	20050	20050	20050	20050	0
65	20230918	192400	293143150	20050	20050	20050	20050	0
66	20230918	192300	293143150	20050	20050	20050	20050	0
67	20230918	192200	293143150	20050	20050	20050	20050	0
68	20230918	192100	293143150	20050	20050	20050	20050	0
69	20230918	192000	293143150	20050	20050	20050	20050	0
70	20230918	191900	293143150	20050	20050	20050	20050	0
71	20230918	191800	293143150	20050	20050	20050	20050	0
72	20230918	191700	293143150	20050	20050	20050	20050	0
73	20230918	191600	293143150	20050	20050	20050	20050	0
74	20230918	191500	293143150	20050	20050	20050	20050	0
75	20230918	191400	293143150	20050	20050	20050	20050	0
76	20230918	191300	293143150	20050	20050	20050	20050	0
77	20230918	191200	293143150	20050	20050	20050	20050	0
78	20230918	191100	293143150	20050	20050	20050	20050	0
79	20230918	191000	293143150	20050	20050	20050	20050	0
80	20230918	190900	293143150	20050	20050	20050	20050	0
81	20230918	190800	293143150	20050	20050	20050	20050	0
82	20230918	190700	293143150	20050	20050	20050	20050	0
83	20230918	190600	293143150	20050	20050	20050	20050	0
84	20230918	190500	293143150	20050	20050	20050	20050	0
85	20230918	190400	293143150	20050	20050	20050	20050	0
86	20230918	190300	293143150	20050	20050	20050	20050	0
87	20230918	190200	293143150	20050	20050	20050	20050	0
88	20230918	190100	293143150	20050	20050	20050	20050	0
89	20230918	190000	293143150	20050	20050	20050	20050	0
90	20230918	185900	293143150	20050	20050	20050	20050	0
91	20230918	185800	293143150	20050	20050	20050	20050	0
92	20230918	185700	293143150	20050	20050	20050	20050	63
93	20230918	185600	293143150	20050	20050	20050	20050	0
94	20230918	185500	293143150	20050	20050	20050	20050	0
95	20230918	185400	293143150	20050	20050	20050	20050	0
96	20230918	185300	293143150	20050	20050	20050	20050	0
97	20230918	185200	293143150	20050	20050	20050	20050	0
98	20230918	185100	293143150	20050	20050	20050	20050	0
99	20230918	185000	293143150	20050	20050	20050	20050	0
100	20230918	184900	293143150	20050	20050	20050	20050	0
101	20230918	184800	293143150	20050	20050	20050	20050	0
102	20230918	184700	293143150	20050	20050	20050	20050	0
103	20230918	184600	293143150	20050	20050	20050	20050	0
104	20230918	184500	293143150	20050	20050	20050	20050	0
105	20230918	184400	293143150	20050	20050	20050	20050	0
106	20230918	184300	293143150	20050	20050	20050	20050	0
107	20230918	184200	293143150	20050	20050	20050	20050	0
108	20230918	184100	293143150	20050	20050	20050	20050	0
109	20230918	184000	293143150	20050	20050	20050	20050	0
110	20230918	183900	293143150	20050	20050	20050	20050	0
111	20230918	183800	293143150	20050	20050	20050	20050	0
112	20230918	183700	293143150	20050	20050	20050	20050	0
113	20230918	183600	293143150	20050	20050	20050	20050	0
114	20230918	183500	293143150	20050	20050	20050	20050	0
115	20230918	183400	293143150	20050	20050	20050	20050	0
116	20230918	183300	293143150	20050	20050	20050	20050	0
117	20230918	183200	293143150	20050	20050	20050	20050	0
118	20230918	183100	293143150	20050	20050	20050	20050	0
119	20230918	183000	293143150	20050	20050	20050	20050	0
120	20230918	182900	293143150	20050	20050	20050	20050	0
121	20230918	182800	293143150	20050	20050	20050	20050	0
122	20230918	182700	293143150	20050	20050	20050	20050	63
123	20230918	182600	293143150	20050	20050	20050	20050	0
124	20230918	182500	293143150	20050	20050	20050	20050	0
125	20230918	182400	293143150	20050	20050	20050	20050	0
126	20230918	182300	293143150	20050	20050	20050	20050	0
127	20230918	182200	293143150	20050	20050	20050	20050	0
128	20230918	182100	293143150	20050	20050	20050	20050	0
129	20230918	182000	293143150	20050	20050	20050	20050	0
130	20230918	181900	293143150	20050	20050	20050	20050	0
131	20230918	181800	293143150	20050	20050	20050	20050	0
132	20230918	181700	293143150	20050	20050	20050	20050	0
133	20230918	181600	293143150	20050	20050	20050	20050	0
134	20230918	181500	293143150	20050	20050	20050	20050	0
135	20230918	181400	293143150	20050	20050	20050	20050	0
136	20230918	181300	293143150	20050	20050	20050	20050	0
137	20230918	181200	293143150	20050	20050	20050	20050	0
138	20230918	181100	293143150	20050	20050	20050	20050	0
139	20230918	181000	293143150	20050	20050	20050	20050	0
140	20230918	180900	293143150	20050	20050	20050	20050	0
141	20230918	180800	293143150	20050	20050	20050	20050	0
142	20230918	180700	293143150	20050	20050	20050	20050	0
143	20230918	180600	293143150	20050	20050	20050	20050	0
144	20230918	180500	293143150	20050	20050	20050	20050	0
145	20230918	180400	293143150	20050	20050	20050	20050	0
146	20230918	180300	293143150	20050	20050	20050	20050	0
147	20230918	180200	293143150	20050	20050	20050	20050	0
148	20230918	180100	293143150	20050	20050	20050	20050	0
149	20230918	180000	293143150	20050	20050	20050	20050	0
150	20230918	175900	293143150	20050	20050	20050	20050	0
151	20230918	175800	293143150	20050	20050	20050	20050	0
152	20230918	175700	293143150	20050	20050	20050	20050	63
153	20230918	175600	293143150	20050	20050	20050	20050	0
154	20230918	175500	293143150	20050	20050	20050	20050	0
155	20230918	175400	293143150	20050	20050	20050	20050	0
156	20230918	175300	293143150	20050	20050	20050	20050	0
157	20230918	175200	293143150	20050	20050	20050	20050	0
158	20230918	175100	293143150	20050	20050	20050	20050	0
159	20230918	175000	293143150	20050	20050	20050	20050	0
160	20230918	174900	293143150	20050	20050	20050	20050	0
161	20230918	174800	293143150	20050	20050	20050	20050	0
162	20230918	174700	293143150	20050	20050	20050	20050	0
163	20230918	174600	293143150	20050	20050	20050	20050	0
164	20230918	174500	293143150	20050	20050	20050	20050	0
165	20230918	174400	293143150	20050	20050	20050	20050	0
166	20230918	174300	293143150	20050	20050	20050	20050	0
167	20230918	174200	293143150	20050	20050	20050	20050	0
168	20230918	174100	293143150	20050	20050	20050	20050	0
169	20230918	174000	293143150	20050	20050	20050	20050	0
170	20230918	173900	293143150	20050	20050	20050	20050	0
171	20230918	173800	293143150	20050	20050	20050	20050	0
172	20230918	173700	293143150	20050	20050	20050	20050	0
173	20230918	173600	293143150	20050	20050	20050	20050	0
174	20230918	173500	293143150	20050	20050	20050	20050	0
175	20230918	173400	293143150	20050	20050	20050	20050	0
176	20230918	173300	293143150	20050	20050	20050	20050	0
177	20230918	173200	293143150	20050	20050	20050	20050	0
178	20230918	173100	293143150	20050	20050	20050	20050	0
179	20230918	173000	293143150	20050	20050	20050	20050	0
180	20230918	172900	293143150	20050	20050	20050	20050	0
181	20230918	172800	293143150	20050	20050	20050	20050	0
182	20230918	172700	293143150	20050	20050	20050	20050	63
183	20230918	172600	293143150	20050	20050	20050	20050	0
184	20230918	172500	293143150	20050	20050	20050	20050	0
185	20230918	172400	293143150	20050	20050	20050	20050	0
186	20230918	172300	293143150	20050	20050	20050	20050	0
187	20230918	172200	293143150	20050	20050	20050	20050	0
188	20230918	172100	293143150	20050	20050	20050	20050	0
189	20230918	172000	293143150	20050	20050	20050	20050	0
190	20230918	171900	293143150	20050	20050	20050	20050	0
191	20230918	171800	293143150	20050	20050	20050	20050	0
192	20230918	171700	293143150	20050	20050	20050	20050	0
193	20230918	171600	293143150	20050	20050	20050	20050	0
194	20230918	171500	293143150	20050	20050	20050	20050	0
195	20230918	171400	293143150	20050	20050	20050	20050	0
196	20230918	171300	293143150	20050	20050	20050	20050	0
197	20230918	171200	293143150	20050	20050	20050	20050	0
198	20230918	171100	293143150	20050	20050	20050	20050	0
199	20230918	171000	293143150	20050	20050	20050	20050	0
200	20230918	170900	293143150	20050	20050	20050	20050	0
201	20230918	170800	293143150	20050	20050	20050	20050	0
202	20230918	170700	293143150	20050	20050	20050	20050	0
203	20230918	170600	293143150	20050	20050	20050	20050	0
204	20230918	170500	293143150	20050	20050	20050	20050	0
205	20230918	170400	293143150	20050	20050	20050	20050	0
206	20230918	170300	293143150	20050	20050	20050	20050	0
207	20230918	170200	293143150	20050	20050	20050	20050	0
208	20230918	170100	293143150	20050	20050	20050	20050	0
209	20230918	170000	293143150	20050	20050	20050	20050	0
210	20230918	165900	293143150	20050	20050	20050	20050	0
211	20230918	165800	293143150	20050	20050	20050	20050	0
212	20230918	165700	293143150	20050	20050	20050	20050	63
213	20230918	165600	293143150	20050	20050	20050	20050	0
214	20230918	165500	293143150	20050	20050	20050	20050	0
215	20230918	165400	293143150	20050	20050	20050	20050	0
216	20230918	165300	293143150	20050	20050	20050	20050	0
217	20230918	165200	293143150	20050	20050	20050	20050	0
218	20230918	165100	293143150	20050	20050	20050	20050	0
219	20230918	165000	293143150	20050	20050	20050	20050	0
220	20230918	164900	293143150	20050	20050	20050	20050	0
221	20230918	164800	293143150	20050	20050	20050	20050	0
222	20230918	164700	293143150	20050	20050	20050	20050	0
223	20230918	164600	293143150	20050	20050	20050	20050	0
224	20230918	164500	293143150	20050	20050	20050	20050	0
225	20230918	164400	293143150	20050	20050	20050	20050	0
226	20230918	164300	293143150	20050	20050	20050	20050	0
227	20230918	164200	293143150	20050	20050	20050	20050	0
228	20230918	164100	293143150	20050	20050	20050	20050	0
229	20230918	164000	293143150	20050	20050	20050	20050	0
230	20230918	163900	293143150	20050	20050	20050	20050	0
231	20230918	163800	293143150	20050	20050	20050	20050	0
232	20230918	163700	293143150	20050	20050	20050	20050	0
233	20230918	163600	293143150	20050	20050	20050	20050	0
234	20230918	163500	293143150	20050	20050	20050	20050	0
235	20230918	163400	293143150	20050	20050	20050	20050	0
236	20230918	163300	293143150	20050	20050	20050	20050	0
237	20230918	163200	293143150	20050	20050	20050	20050	0
238	20230918	163100	293143150	20050	20050	20050	20050	0
239	20230918	163000	293143150	20050	20050	20050	20050	0
240	20230918	162900	293143150	20050	20050	20050	20050	0
241	20230918	162800	293143150	20050	20050	20050	20050	0
242	20230918	162700	293143150	20050	20050	20050	20050	63
243	20230918	162600	293143150	20050	20050	20050	20050	0
244	20230918	162500	293143150	20050	20050	20050	20050	0
245	20230918	162400	293143150	20050	20050	20050	20050	0
246	20230918	162300	293143150	20050	20050	20050	20050	0
247	20230918	162200	293143150	20050	20050	20050	20050	0
248	20230918	162100	293143150	20050	20050	20050	20050	0
249	20230918	162000	293143150	20050	20050	20050	20050	0
250	20230918	161900	293143150	20050	20050	20050	20050	0
251	20230918	161800	293143150	20050	20050	20050	20050	0
252	20230918	161700	293143150	20050	20050	20050	20050	0
253	20230918	161600	293143150	20050	20050	20050	20050	0
254	20230918	161500	293143150	20050	20050	20050	20050	0
255	20230918	161400	293143150	20050	20050	20050	20050	0
256	20230918	161300	293143150	20050	20050	20050	20050	0
257	20230918	161200	293143150	20050	20050	20050	20050	0
258	20230918	161100	293143150	20050	20050	20050	20050	0
259	20230918	161000	293143150	20050	20050	20050	20050	0
260	20230918	160900	293143150	20050	20050	20050	20050	0
261	20230918	160800	293143150	20050	20050	20050	20050	0
262	20230918	160700	293143150	20050	20050	20050	20050	0
263	20230918	160600	293143150	20050	20050	20050	20050	0
264	20230918	160500	293143150	20050	20050	20050	20050	0
265	20230918	160400	293143150	20050	20050	20050	20050	0
266	20230918	160300	293143150	20050	20050	20050	20050	0
267	20230918	160200	293143150	20050	20050	20050	20050	0
268	20230918	160100	293143150	20050	20050	20050	20050	0
269	20230918	160000	293143150	20050	20050	20050	20050	0
270	20230918	155900	293143150	20050	20050	20050	20050	0
271	20230918	155800	293143150	20050	20050	20050	20050	0
272	20230918	155700	293143150	20050	20050	20050	20050	63
273	20230918	155600	293143150	20050	20050	20050	20050	0
274	20230918	155500	293143150	20050	20050	20050	20050	0
275	20230918	155400	293143150	20050	20050	20050	20050	0
276	20230918	155300	293143150	20050	20050	20050	20050	0
277	20230918	155200	293143150	20050	20050	20050	20050	0
278	20230918	155100	293143150	20050	20050	20050	20050	0
279	20230918	155000	293143150	20050	20050	20050	20050	0
280	20230918	154900	293143150	20050	20050	20050	20050	0
281	20230918	154800	293143150	20050	20050	20050	20050	0
282	20230918	154700	293143150	20050	20050	20050	20050	0
283	20230918	154600	293143150	20050	20050	20050	20050	0
284	20230918	154500	293143150	20050	20050	20050	20050	0
285	20230918	154400	293143150	20050	20050	20050	20050	0
286	20230918	154300	293143150	20050	20050	20050	20050	0
287	20230918	154200	293143150	20050	20050	20050	20050	0
288	20230918	154100	293143150	20050	20050	20050	20050	0
289	20230918	154000	293143150	20050	20050	20050	20050	0
290	20230918	153900	293143150	20050	20050	20050	20050	0
291	20230918	153800	293143150	20050	20050	20050	20050	0
292	20230918	153700	293143150	20050	20050	20050	20050	0
293	20230918	153600	293143150	20050	20050	20050	20050	0
294	20230918	153500	293143150	20050	20050	20050	20050	0
295	20230918	153400	293143150	20050	20050	20050	20050	0
296	20230918	153300	293143150	20050	20050	20050	20050	0
297	20230918	153200	293143150	20050	20050	20050	20050	0
298	20230918	153100	293143150	20050	20050	20050	20050	0
299	20230918	153000	293143150	20050	20050	20050	20050	63
300	20230918	152900	291880000	20050	20050	20050	20050	0
301	20230918	152800	291880000	20050	20050	20050	20050	0
302	20230918	152700	291880000	20050	20050	20050	20050	0
303	20230918	152600	291880000	20050	20050	20050	20050	0
304	20230918	152500	291880000	20050	20050	20050	20050	0
305	20230918	152400	291880000	20050	20050	20050	20050	0
306	20230918	152300	291880000	20050	20050	20050	20050	0
307	20230918	152200	291880000	20050	20050	20050	20050	0
308	20230918	152100	291880000	20050	20050	20050	20050	0
309	20230918	152000	291880000	20050	20050	20050	20050	0
310	20230918	151900	291880000	20050	20050	20050	20050	0
311	20230918	151800	291880000	20050	20050	20050	20050	3
312	20230918	151700	291819850	20050	20050	20050	20050	0
313	20230918	151600	291819850	20050	20150	20150	20050	37
314	20230918	151500	291074700	20150	20150	20150	20150	1
315	20230918	151400	291054550	20050	20100	20150	20050	5
316	20230918	151300	290954150	20100	20100	20100	20100	2
317	20230918	151200	290913950	20050	20050	20050	20050	0
318	20230918	151100	290913950	20050	20050	20050	20050	3
319	20230918	151000	290853800	20050	20050	20050	20050	17
320	20230918	150900	290512950	20050	20050	20050	20050	3
321	20230918	150800	290452800	20100	20100	20100	20100	3
322	20230918	150700	290392500	20100	20100	20100	20100	0
323	20230918	150600	290392500	20100	20100	20100	20100	5
324	20230918	150500	290292000	20100	20050	20100	20050	136
325	20230918	150400	287558550	20050	20050	20050	20050	0
326	20230918	150300	287558550	20050	20050	20050	20050	3
327	20230918	150200	287498400	20050	20050	20050	20050	1160
328	20230918	150100	264240400	20050	20100	20100	20050	68
329	20230918	150000	262873750	20100	20100	20100	20100	6
330	20230918	145900	262753150	20100	20100	20100	20100	0
331	20230918	145800	262753150	20100	20100	20100	20100	3
332	20230918	145700	262692850	20100	20100	20100	20100	0
333	20230918	145600	262692850	20100	20100	20100	20100	4
334	20230918	145500	262612450	20100	20100	20100	20100	12
335	20230918	145400	262371250	20100	20100	20100	20100	0
336	20230918	145300	262371250	20100	20100	20100	20100	3
337	20230918	145200	262310950	20100	20100	20100	20100	0
338	20230918	145100	262310950	20100	20100	20100	20100	3
339	20230918	145000	262250650	20100	20100	20100	20100	203
340	20230918	144900	258170350	20150	20150	20150	20150	0
341	20230918	144800	258170350	20150	20100	20150	20100	167
342	20230918	144700	254805450	20100	20100	20100	20100	0
343	20230918	144600	254805450	20100	20100	20100	20100	3
344	20230918	144500	254745150	20100	20100	20100	20100	4
345	20230918	144400	254664750	20100	20100	20100	20100	0
346	20230918	144300	254664750	20100	20100	20100	20100	3
347	20230918	144200	254604450	20100	20100	20100	20100	3
348	20230918	144100	254544150	20100	20100	20100	20100	0
349	20230918	144000	254544150	20100	20100	20100	20100	3
350	20230918	143900	254483850	20050	20050	20050	20050	0
351	20230918	143800	254483850	20050	20100	20100	20050	103
352	20230918	143700	252413700	20100	20100	20100	20100	4
353	20230918	143600	252333300	20100	20100	20100	20100	0
354	20230918	143500	252333300	20100	20100	20100	20100	3
355	20230918	143400	252273000	20100	20100	20100	20100	0
356	20230918	143300	252273000	20100	20100	20100	20100	82
357	20230918	143200	250624800	20100	20100	20100	20100	3
358	20230918	143100	250564500	20100	20100	20100	20100	0
359	20230918	143000	250564500	20100	20100	20100	20100	3
360	20230918	142900	250504200	20100	20100	20100	20100	0
361	20230918	142800	250504200	20100	20100	20100	20100	3
362	20230918	142700	250443900	20150	20100	20150	20100	4
363	20230918	142600	250363450	20100	20100	20100	20100	0
364	20230918	142500	250363450	20100	20150	20150	20100	103
365	20230918	142400	248288150	20150	20150	20150	20150	3
366	20230918	142300	248227700	20200	20200	20200	20200	1
367	20230918	142200	248207500	20150	20100	20150	20100	103
368	20230918	142100	246132200	20200	20100	20200	20100	174
369	20230918	142000	242627400	20100	20100	20100	20100	3
370	20230918	141900	242567100	20100	20100	20100	20100	4
371	20230918	141800	242486700	20100	20100	20100	20100	0
372	20230918	141700	242486700	20100	20100	20100	20100	3
373	20230918	141600	242426400	20100	20100	20100	20100	0
374	20230918	141500	242426400	20100	20100	20100	20100	3
375	20230918	141400	242366100	20100	20100	20100	20100	3
376	20230918	141300	242305800	20100	20150	20150	20100	459
377	20230918	141200	233079050	20150	20150	20150	20150	3
378	20230918	141100	233018600	20150	20150	20150	20150	0
379	20230918	141000	233018600	20150	20150	20150	20150	3
380	20230918	140900	232958150	20150	20150	20150	20150	3
381	20230918	140800	232897700	20150	20150	20150	20150	0
382	20230918	140700	232897700	20150	20150	20150	20150	3
383	20230918	140600	232837250	20150	20150	20150	20150	0
384	20230918	140500	232837250	20150	20150	20150	20150	5
385	20230918	140400	232736500	20150	20150	20150	20150	3
386	20230918	140300	232676050	20150	20150	20150	20150	0
387	20230918	140200	232676050	20150	20150	20150	20150	3
388	20230918	140100	232615600	20150	20150	20150	20150	4
389	20230918	140000	232535000	20200	20200	20200	20200	0
390	20230918	135900	232535000	20200	20150	20200	20150	4
391	20230918	135800	232454350	20150	20150	20150	20150	0
392	20230918	135700	232454350	20150	20150	20150	20150	3
393	20230918	135600	232393900	20150	20150	20150	20150	3
394	20230918	135500	232333450	20150	20150	20150	20150	0
395	20230918	135400	232333450	20150	20150	20150	20150	3
396	20230918	135300	232273000	20150	20150	20150	20150	1
397	20230918	135200	232252850	20150	20150	20150	20150	3
398	20230918	135100	232192400	20150	20150	20150	20150	3
399	20230918	135000	232131950	20150	20150	20150	20150	0
400	20230918	134900	232131950	20150	20150	20150	20150	3
401	20230918	134800	232071500	20150	20150	20150	20150	0
402	20230918	134700	232071500	20150	20150	20150	20150	3
403	20230918	134600	232011050	20150	20150	20150	20150	3
404	20230918	134500	231950600	20150	20150	20150	20150	0
405	20230918	134400	231950600	20150	20150	20150	20150	3
406	20230918	134300	231890150	20150	20150	20150	20150	0
407	20230918	134200	231890150	20150	20150	20150	20150	3
408	20230918	134100	231829700	20150	20150	20150	20150	4
409	20230918	134000	231749100	20150	20150	20150	20150	0
410	20230918	133900	231749100	20150	20150	20150	20150	3
411	20230918	133800	231688650	20150	20150	20150	20150	4
412	20230918	133700	231608050	20150	20150	20150	20150	0
413	20230918	133600	231608050	20150	20150	20150	20150	3
414	20230918	133500	231547600	20150	20150	20150	20150	3
415	20230918	133400	231487150	20150	20150	20150	20150	3
416	20230918	133300	231426700	20100	20100	20100	20100	3
417	20230918	133200	231366400	20100	20100	20100	20100	0
418	20230918	133100	231366400	20100	20100	20100	20100	3
419	20230918	133000	231306100	20100	20100	20100	20100	0
420	20230918	132900	231306100	20100	20100	20100	20100	3
421	20230918	132800	231245800	20100	20100	20100	20100	3
422	20230918	132700	231185500	20100	20100	20100	20100	0
423	20230918	132600	231185500	20100	20100	20100	20100	3
424	20230918	132500	231125200	20100	20100	20100	20100	0
425	20230918	132400	231125200	20100	20100	20100	20100	3
426	20230918	132300	231064900	20100	20100	20100	20100	4
427	20230918	132200	230984500	20150	20150	20150	20150	0
428	20230918	132100	230984500	20150	20150	20150	20150	3
429	20230918	132000	230924050	20100	20100	20100	20100	3
430	20230918	131900	230863750	20100	20100	20100	20100	0
431	20230918	131800	230863750	20100	20100	20100	20100	3
432	20230918	131700	230803450	20100	20100	20100	20100	0
433	20230918	131600	230803450	20100	20100	20100	20100	3
434	20230918	131500	230743150	20100	20100	20100	20100	3
435	20230918	131400	230682850	20150	20150	20150	20150	0
436	20230918	131300	230682850	20150	20200	20200	20150	4
437	20230918	131200	230602200	20100	20100	20100	20100	0
438	20230918	131100	230602200	20100	20100	20100	20100	3
439	20230918	131000	230541900	20100	20100	20100	20100	3
440	20230918	130900	230481600	20150	20150	20150	20150	0
441	20230918	130800	230481600	20150	20150	20150	20150	3
442	20230918	130700	230421150	20100	20100	20100	20100	0
443	20230918	130600	230421150	20100	20100	20100	20100	3
444	20230918	130500	230360850	20100	20100	20100	20100	4
445	20230918	130400	230280450	20100	20100	20100	20100	0
446	20230918	130300	230280450	20100	20100	20100	20100	3
447	20230918	130200	230220150	20100	20100	20100	20100	0
448	20230918	130100	230220150	20100	20100	20100	20100	3
449	20230918	130000	230159850	20100	20100	20100	20100	3
450	20230918	125900	230099550	20100	20100	20100	20100	0
451	20230918	125800	230099550	20100	20100	20100	20100	3
452	20230918	125700	230039250	20100	20100	20100	20100	4
453	20230918	125600	229958850	20100	20100	20100	20100	0
454	20230918	125500	229958850	20100	20100	20100	20100	3
455	20230918	125400	229898550	20100	20100	20100	20100	0
456	20230918	125300	229898550	20100	20100	20100	20100	3
457	20230918	125200	229838250	20100	20100	20100	20100	3
458	20230918	125100	229777950	20200	20200	20200	20200	0
459	20230918	125000	229777950	20200	20100	20200	20100	28
460	20230918	124900	229212650	20150	20150	20150	20150	0
461	20230918	124800	229212650	20150	20150	20150	20150	3
462	20230918	124700	229152200	20150	20150	20150	20150	3
463	20230918	124600	229091750	20150	20150	20150	20150	0
464	20230918	124500	229091750	20150	20150	20150	20150	5
465	20230918	124400	228991000	20150	20150	20150	20150	0
466	20230918	124300	228991000	20150	20150	20150	20150	3
467	20230918	124200	228930550	20150	20150	20150	20150	3
468	20230918	124100	228870100	20150	20150	20150	20150	0
469	20230918	124000	228870100	20150	20150	20150	20150	3
470	20230918	123900	228809650	20150	20150	20150	20150	0
471	20230918	123800	228809650	20150	20150	20150	20150	3
472	20230918	123700	228749200	20150	20150	20150	20150	4
473	20230918	123600	228668600	20150	20150	20150	20150	81
474	20230918	123500	227036450	20150	20150	20200	20150	5
475	20230918	123400	226935650	20150	20150	20150	20150	3
476	20230918	123300	226875200	20150	20150	20150	20150	0
477	20230918	123200	226875200	20150	20150	20150	20150	3
478	20230918	123100	226814750	20150	20150	20150	20150	0
479	20230918	123000	226814750	20150	20150	20150	20150	3
480	20230918	122900	226754300	20150	20150	20150	20150	3
481	20230918	122800	226693850	20150	20150	20150	20150	0
482	20230918	122700	226693850	20150	20150	20150	20150	5
483	20230918	122600	226593100	20150	20150	20150	20150	0
484	20230918	122500	226593100	20150	20150	20150	20150	9
485	20230918	122400	226411750	20150	20150	20150	20150	3
486	20230918	122300	226351300	20150	20150	20150	20150	0
487	20230918	122200	226351300	20150	20150	20150	20150	3
488	20230918	122100	226290850	20150	20150	20150	20150	0
489	20230918	122000	226290850	20150	20150	20150	20150	3
490	20230918	121900	226230400	20150	20150	20150	20150	3
491	20230918	121800	226169950	20150	20150	20150	20150	0
492	20230918	121700	226169950	20150	20200	20200	20150	4
493	20230918	121600	226089300	20150	20150	20150	20150	3
494	20230918	121500	226028850	20150	20150	20150	20150	0
495	20230918	121400	226028850	20150	20150	20150	20150	3
496	20230918	121300	225968400	20150	20150	20150	20150	0
497	20230918	121200	225968400	20150	20150	20150	20150	3
498	20230918	121100	225907950	20100	20100	20100	20100	3
499	20230918	121000	225847650	20100	20100	20100	20100	0
500	20230918	120900	225847650	20100	20100	20100	20100	3
501	20230918	120800	225787350	20100	20100	20100	20100	0
502	20230918	120700	225787350	20100	20100	20100	20100	4
503	20230918	120600	225706950	20100	20100	20100	20100	3
504	20230918	120500	225646650	20100	20100	20100	20100	0
505	20230918	120400	225646650	20100	20100	20100	20100	3
506	20230918	120300	225586350	20100	20100	20100	20100	0
507	20230918	120200	225586350	20100	20100	20100	20100	3
508	20230918	120100	225526050	20100	20100	20100	20100	3
509	20230918	120000	225465750	20100	20100	20100	20100	0
510	20230918	115900	225465750	20100	20100	20100	20100	3
511	20230918	115800	225405450	20100	20100	20100	20100	0
512	20230918	115700	225405450	20100	20100	20100	20100	3
513	20230918	115600	225345150	20150	20100	20150	20100	33
514	20230918	115500	224680350	20100	20100	20100	20100	0
515	20230918	115400	224680350	20100	20100	20100	20100	3
516	20230918	115300	224620050	20100	20100	20100	20100	3
517	20230918	115200	224559750	20150	20150	20150	20150	0
518	20230918	115100	224559750	20150	20200	20200	20150	4
519	20230918	115000	224479100	20100	20100	20100	20100	0
520	20230918	114900	224479100	20100	20100	20100	20100	4
521	20230918	114800	224398700	20100	20100	20100	20100	3
522	20230918	114700	224338400	20150	20150	20150	20150	0
523	20230918	114600	224338400	20150	20200	20200	20150	4
524	20230918	114500	224257750	20100	20100	20100	20100	0
525	20230918	114400	224257750	20100	20100	20100	20100	3
526	20230918	114300	224197450	20100	20100	20100	20100	3
527	20230918	114200	224137150	20100	20100	20100	20100	0
528	20230918	114100	224137150	20100	20150	20150	20100	5
529	20230918	114000	224036550	20150	20150	20150	20150	0
530	20230918	113900	224036550	20150	20200	20200	20150	4
531	20230918	113800	223955800	20100	20200	20200	20100	4
532	20230918	113700	223875300	20100	20100	20100	20100	0
533	20230918	113600	223875300	20100	20100	20100	20100	3
534	20230918	113500	223815000	20000	20000	20000	20000	3
535	20230918	113400	223755000	20000	20100	20100	20000	4507
536	20230918	113300	133208900	20100	20100	20100	20100	3
537	20230918	113200	133148600	20100	20100	20100	20100	0
538	20230918	113100	133148600	20100	20100	20100	20100	4
539	20230918	113000	133068200	20100	20050	20100	20050	1119
540	20230918	112900	110576450	20050	20050	20050	20050	1
541	20230918	112800	110556400	20050	20050	20050	20050	3
542	20230918	112700	110496250	20050	20050	20050	20050	0
543	20230918	112600	110496250	20050	20050	20050	20050	3
544	20230918	112500	110436100	20050	20050	20050	20050	3
545	20230918	112400	110375950	20050	20050	20050	20050	0
546	20230918	112300	110375950	20050	20050	20050	20050	3
547	20230918	112200	110315800	20050	20050	20050	20050	0
548	20230918	112100	110315800	20050	20050	20050	20050	3
549	20230918	112000	110255650	20050	20050	20050	20050	3
550	20230918	111900	110195500	20100	20050	20100	20050	2
551	20230918	111800	110155350	20050	20050	20050	20050	3
552	20230918	111700	110095200	20050	20050	20050	20050	0
553	20230918	111600	110095200	20050	20050	20050	20050	4
554	20230918	111500	110015000	20100	20100	20100	20050	5
555	20230918	111400	109914650	20050	20050	20050	20050	0
556	20230918	111300	109914650	20050	20100	20100	20050	877
557	20230918	111200	92330100	20050	20050	20050	20050	305
558	20230918	111100	86214850	20100	20100	20100	20100	72
559	20230918	111000	84767650	20100	20100	20100	20100	3
560	20230918	110900	84707350	20100	20100	20100	20100	0
561	20230918	110800	84707350	20100	20100	20100	20100	3
562	20230918	110700	84647050	20100	20100	20100	20100	3
563	20230918	110600	84586750	20100	20100	20100	20100	0
564	20230918	110500	84586750	20100	20100	20100	20100	5
565	20230918	110400	84486250	20100	20100	20100	20100	0
566	20230918	110300	84486250	20100	20100	20100	20100	3
567	20230918	110200	84425950	20100	20100	20100	20100	8
568	20230918	110100	84265150	20150	20150	20150	20150	0
569	20230918	110000	84265150	20150	20200	20200	20150	2
570	20230918	105900	84224800	20100	20100	20100	20100	0
571	20230918	105800	84224800	20100	20100	20100	20100	3
572	20230918	105700	84164500	20100	20100	20100	20100	3
573	20230918	105600	84104200	20100	20100	20100	20100	56
574	20230918	105500	82978600	20100	20100	20100	20100	3
575	20230918	105400	82918300	20150	20150	20150	20150	1
576	20230918	105300	82898150	20100	20100	20100	20100	4
577	20230918	105200	82817750	20100	20150	20150	20100	75
578	20230918	105100	81310200	20150	20150	20150	20150	1
579	20230918	105000	81290050	20150	20150	20150	20100	6
580	20230918	104900	81169300	20100	20100	20100	20100	3
581	20230918	104800	81109000	20100	20100	20100	20100	0
582	20230918	104700	81109000	20100	20100	20100	20100	3
583	20230918	104600	81048700	20100	20100	20100	20100	0
584	20230918	104500	81048700	20100	20100	20100	20100	3
585	20230918	104400	80988400	20100	20100	20100	20100	3
586	20230918	104300	80928100	20100	20100	20100	20100	0
587	20230918	104200	80928100	20100	20100	20100	20100	3
588	20230918	104100	80867800	20100	20100	20100	20100	0
589	20230918	104000	80867800	20100	20100	20100	20100	3
590	20230918	103900	80807500	20100	20100	20100	20100	3
591	20230918	103800	80747200	20100	20100	20100	20100	0
592	20230918	103700	80747200	20100	20100	20100	20100	3
593	20230918	103600	80686900	20100	20100	20100	20100	0
594	20230918	103500	80686900	20100	20100	20100	20100	4
595	20230918	103400	80606500	20100	20100	20100	20050	146
596	20230918	103300	77672050	20100	20150	20150	20100	74
597	20230918	103200	76184550	20150	20150	20150	20150	1
598	20230918	103100	76164400	20150	20150	20150	20150	3
599	20230918	103000	76103950	20150	20150	20150	20150	0
600	20230918	102900	76103950	20150	20100	20150	20100	16
601	20230918	102800	75781700	20150	20150	20150	20150	21
602	20230918	102700	75358550	20100	20100	20100	20100	9
603	20230918	102600	75177650	20150	20100	20150	20100	4
604	20230918	102500	75097200	20100	20100	20100	20100	0
605	20230918	102400	75097200	20100	20150	20150	20100	594
606	20230918	102300	63132500	20150	20150	20150	20150	0
607	20230918	102200	63132500	20150	20150	20150	20150	3
608	20230918	102100	63072050	20150	20150	20150	20150	3
609	20230918	102000	63011600	20150	20150	20150	20150	0
610	20230918	101900	63011600	20150	20150	20150	20150	3
611	20230918	101800	62951150	20150	20150	20150	20150	0
612	20230918	101700	62951150	20150	20150	20150	20150	3
613	20230918	101600	62890700	20150	20150	20150	20150	4
614	20230918	101500	62810100	20150	20150	20150	20150	0
615	20230918	101400	62810100	20150	20200	20200	20150	5
616	20230918	101300	62709250	20150	20150	20150	20150	0
617	20230918	101200	62709250	20150	20200	20200	20150	4
618	20230918	101100	62628600	20150	20150	20150	20150	3
619	20230918	101000	62568150	20200	20200	20200	20200	1
620	20230918	100900	62547950	20150	20200	20200	20150	4
621	20230918	100800	62467300	20150	20150	20150	20150	3
622	20230918	100700	62406850	20150	20150	20150	20150	0
623	20230918	100600	62406850	20150	20150	20150	20150	3
624	20230918	100500	62346400	20100	20100	20100	20100	0
625	20230918	100400	62346400	20100	20100	20100	20100	3
626	20230918	100300	62286100	20100	20100	20100	20100	3
627	20230918	100200	62225800	20100	20100	20100	20100	0
628	20230918	100100	62225800	20100	20100	20100	20100	3
629	20230918	100000	62165500	20100	20100	20100	20100	0
630	20230918	095900	62165500	20100	20150	20150	20100	375
631	20230918	095800	54611150	20150	20150	20150	20150	4
632	20230918	095700	54530550	20200	20200	20200	20200	0
633	20230918	095600	54530550	20200	20150	20200	20150	4
634	20230918	095500	54449900	20150	20150	20150	20150	30
635	20230918	095400	53845400	20150	20150	20150	20150	3
636	20230918	095300	53784950	20150	20150	20150	20150	3
637	20230918	095200	53724500	20150	20150	20150	20150	0
638	20230918	095100	53724500	20150	20150	20150	20150	3
639	20230918	095000	53664050	20150	20150	20150	20150	0
640	20230918	094900	53664050	20150	20150	20150	20150	3
641	20230918	094800	53603600	20150	20150	20150	20150	3
642	20230918	094700	53543150	20150	20150	20150	20150	2
643	20230918	094600	53502850	20150	20150	20150	20150	3
644	20230918	094500	53442400	20150	20150	20150	20150	3
645	20230918	094400	53381950	20200	20200	20200	20200	1
646	20230918	094300	53361750	20150	20150	20150	20150	3
647	20230918	094200	53301300	20200	20200	20200	20200	1
648	20230918	094100	53281100	20150	20150	20150	20150	3
649	20230918	094000	53220650	20200	20150	20200	20150	5
650	20230918	093900	53119850	20150	20150	20150	20150	0
651	20230918	093800	53119850	20150	20150	20150	20150	12
652	20230918	093700	52878050	20200	20200	20200	20200	20
653	20230918	093600	52474050	20150	20150	20150	20150	3
654	20230918	093500	52413600	20150	20200	20200	20150	23
655	20230918	093400	51950100	20150	20150	20150	20150	0
656	20230918	093300	51950100	20150	20200	20200	20150	4
657	20230918	093200	51869450	20150	20150	20150	20150	44
658	20230918	093100	50982850	20100	20150	20150	20100	4
659	20230918	093000	50902400	20100	20100	20150	20100	74
660	20230918	092900	49412000	20100	20100	20100	20100	0
661	20230918	092800	49412000	20100	20100	20100	20100	3
662	20230918	092700	49351700	20100	20100	20100	20100	4
663	20230918	092600	49271300	20050	20050	20050	20050	0
664	20230918	092500	49271300	20050	20100	20100	20050	180
665	20230918	092400	45654850	20100	20100	20100	20100	0
666	20230918	092300	45654850	20100	20100	20100	20100	4
667	20230918	092200	45574450	20150	20100	20150	20100	8
668	20230918	092100	45413400	20150	20150	20150	20150	0
669	20230918	092000	45413400	20150	20050	20150	20050	20
670	20230918	091900	45010800	20050	20050	20050	20050	0
671	20230918	091800	45010800	20050	20100	20100	20050	587
672	20230918	091700	33234850	20050	20100	20100	20050	499
673	20230918	091600	23206850	20100	20100	20150	20100	497
674	20230918	091500	13211450	20100	20150	20150	20100	240
675	20230918	091400	8377200	20150	20150	20150	20150	20
676	20230918	091300	7974200	20150	20150	20150	20150	3
677	20230918	091200	7913750	20150	20150	20150	20150	3
678	20230918	091100	7853300	20200	20150	20200	20150	207
679	20230918	091000	3682000	20150	20200	20200	20150	4
680	20230918	090900	3601350	20200	20200	20200	20200	1
681	20230918	090800	3581150	20200	20200	20200	20150	91
682	20230918	090700	1743100	20200	20200	20200	20200	3
683	20230918	090600	1682500	20200	20200	20200	20200	0
684	20230918	090500	1682500	20200	20300	20300	20200	48
685	20230918	090400	708400	20200	20200	20200	20200	3
686	20230918	090300	647800	20200	20200	20200	20200	0
687	20230918	090200	647800	20200	20200	20200	20200	4
688	20230918	090100	567000	20250	20250	20250	20250	0
689	20230918	090000	567000	20250	20250	20250	20250	28