KissMeData/267980/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	202500	201698000	43250	43250	43250	43250	208
3	20230919	202400	201698000	43250	43250	43250	43250	0
4	20230919	202300	201698000	43250	43250	43250	43250	0
5	20230919	202200	201698000	43250	43250	43250	43250	0
6	20230919	202100	201698000	43250	43250	43250	43250	0
7	20230919	202000	201698000	43250	43250	43250	43250	0
8	20230919	201900	201698000	43250	43250	43250	43250	0
9	20230919	201800	201698000	43250	43250	43250	43250	0
10	20230919	201700	201698000	43250	43250	43250	43250	0
11	20230919	201600	201698000	43250	43250	43250	43250	0
12	20230919	201500	201698000	43250	43250	43250	43250	0
13	20230919	201400	201698000	43250	43250	43250	43250	0
14	20230919	201300	201698000	43250	43250	43250	43250	0
15	20230919	201200	201698000	43250	43250	43250	43250	0
16	20230919	201100	201698000	43250	43250	43250	43250	0
17	20230919	201000	201698000	43250	43250	43250	43250	0
18	20230919	200900	201698000	43250	43250	43250	43250	0
19	20230919	200800	201698000	43250	43250	43250	43250	0
20	20230919	200700	201698000	43250	43250	43250	43250	0
21	20230919	200600	201698000	43250	43250	43250	43250	0
22	20230919	200500	201698000	43250	43250	43250	43250	0
23	20230919	200400	201698000	43250	43250	43250	43250	0
24	20230919	200300	201698000	43250	43250	43250	43250	0
25	20230919	200200	201698000	43250	43250	43250	43250	0
26	20230919	200100	201698000	43250	43250	43250	43250	0
27	20230919	200000	201698000	43250	43250	43250	43250	0
28	20230919	195900	201698000	43250	43250	43250	43250	0
29	20230919	195800	201698000	43250	43250	43250	43250	0
30	20230919	195700	201698000	43250	43250	43250	43250	0
31	20230919	195600	201698000	43250	43250	43250	43250	0
32	20230919	195500	201698000	43250	43250	43250	43250	208
33	20230919	195400	201698000	43250	43250	43250	43250	0
34	20230919	195300	201698000	43250	43250	43250	43250	0
35	20230919	195200	201698000	43250	43250	43250	43250	0
36	20230919	195100	201698000	43250	43250	43250	43250	0
37	20230919	195000	201698000	43250	43250	43250	43250	0
38	20230919	194900	201698000	43250	43250	43250	43250	0
39	20230919	194800	201698000	43250	43250	43250	43250	0
40	20230919	194700	201698000	43250	43250	43250	43250	0
41	20230919	194600	201698000	43250	43250	43250	43250	0
42	20230919	194500	201698000	43250	43250	43250	43250	0
43	20230919	194400	201698000	43250	43250	43250	43250	0
44	20230919	194300	201698000	43250	43250	43250	43250	0
45	20230919	194200	201698000	43250	43250	43250	43250	0
46	20230919	194100	201698000	43250	43250	43250	43250	0
47	20230919	194000	201698000	43250	43250	43250	43250	0
48	20230919	193900	201698000	43250	43250	43250	43250	0
49	20230919	193800	201698000	43250	43250	43250	43250	0
50	20230919	193700	201698000	43250	43250	43250	43250	0
51	20230919	193600	201698000	43250	43250	43250	43250	0
52	20230919	193500	201698000	43250	43250	43250	43250	0
53	20230919	193400	201698000	43250	43250	43250	43250	0
54	20230919	193300	201698000	43250	43250	43250	43250	0
55	20230919	193200	201698000	43250	43250	43250	43250	0
56	20230919	193100	201698000	43250	43250	43250	43250	0
57	20230919	193000	201698000	43250	43250	43250	43250	0
58	20230919	192900	201698000	43250	43250	43250	43250	0
59	20230919	192800	201698000	43250	43250	43250	43250	0
60	20230919	192700	201698000	43250	43250	43250	43250	0
61	20230919	192600	201698000	43250	43250	43250	43250	0
62	20230919	192500	201698000	43250	43250	43250	43250	208
63	20230919	192400	201698000	43250	43250	43250	43250	0
64	20230919	192300	201698000	43250	43250	43250	43250	0
65	20230919	192200	201698000	43250	43250	43250	43250	0
66	20230919	192100	201698000	43250	43250	43250	43250	0
67	20230919	192000	201698000	43250	43250	43250	43250	0
68	20230919	191900	201698000	43250	43250	43250	43250	0
69	20230919	191800	201698000	43250	43250	43250	43250	0
70	20230919	191700	201698000	43250	43250	43250	43250	0
71	20230919	191600	201698000	43250	43250	43250	43250	0
72	20230919	191500	201698000	43250	43250	43250	43250	0
73	20230919	191400	201698000	43250	43250	43250	43250	0
74	20230919	191300	201698000	43250	43250	43250	43250	0
75	20230919	191200	201698000	43250	43250	43250	43250	0
76	20230919	191100	201698000	43250	43250	43250	43250	0
77	20230919	191000	201698000	43250	43250	43250	43250	0
78	20230919	190900	201698000	43250	43250	43250	43250	0
79	20230919	190800	201698000	43250	43250	43250	43250	0
80	20230919	190700	201698000	43250	43250	43250	43250	0
81	20230919	190600	201698000	43250	43250	43250	43250	0
82	20230919	190500	201698000	43250	43250	43250	43250	0
83	20230919	190400	201698000	43250	43250	43250	43250	0
84	20230919	190300	201698000	43250	43250	43250	43250	0
85	20230919	190200	201698000	43250	43250	43250	43250	0
86	20230919	190100	201698000	43250	43250	43250	43250	0
87	20230919	190000	201698000	43250	43250	43250	43250	0
88	20230919	185900	201698000	43250	43250	43250	43250	0
89	20230919	185800	201698000	43250	43250	43250	43250	0
90	20230919	185700	201698000	43250	43250	43250	43250	0
91	20230919	185600	201698000	43250	43250	43250	43250	0
92	20230919	185500	201698000	43250	43250	43250	43250	208
93	20230919	185400	201698000	43250	43250	43250	43250	0
94	20230919	185300	201698000	43250	43250	43250	43250	0
95	20230919	185200	201698000	43250	43250	43250	43250	0
96	20230919	185100	201698000	43250	43250	43250	43250	0
97	20230919	185000	201698000	43250	43250	43250	43250	0
98	20230919	184900	201698000	43250	43250	43250	43250	0
99	20230919	184800	201698000	43250	43250	43250	43250	0
100	20230919	184700	201698000	43250	43250	43250	43250	0
101	20230919	184600	201698000	43250	43250	43250	43250	0
102	20230919	184500	201698000	43250	43250	43250	43250	0
103	20230919	184400	201698000	43250	43250	43250	43250	0
104	20230919	184300	201698000	43250	43250	43250	43250	0
105	20230919	184200	201698000	43250	43250	43250	43250	0
106	20230919	184100	201698000	43250	43250	43250	43250	0
107	20230919	184000	201698000	43250	43250	43250	43250	0
108	20230919	183900	201698000	43250	43250	43250	43250	0
109	20230919	183800	201698000	43250	43250	43250	43250	0
110	20230919	183700	201698000	43250	43250	43250	43250	0
111	20230919	183600	201698000	43250	43250	43250	43250	0
112	20230919	183500	201698000	43250	43250	43250	43250	0
113	20230919	183400	201698000	43250	43250	43250	43250	0
114	20230919	183300	201698000	43250	43250	43250	43250	0
115	20230919	183200	201698000	43250	43250	43250	43250	0
116	20230919	183100	201698000	43250	43250	43250	43250	0
117	20230919	183000	201698000	43250	43250	43250	43250	0
118	20230919	182900	201698000	43250	43250	43250	43250	0
119	20230919	182800	201698000	43250	43250	43250	43250	0
120	20230919	182700	201698000	43250	43250	43250	43250	0
121	20230919	182600	201698000	43250	43250	43250	43250	0
122	20230919	182500	201698000	43250	43250	43250	43250	208
123	20230919	182400	201698000	43250	43250	43250	43250	0
124	20230919	182300	201698000	43250	43250	43250	43250	0
125	20230919	182200	201698000	43250	43250	43250	43250	0
126	20230919	182100	201698000	43250	43250	43250	43250	0
127	20230919	182000	201698000	43250	43250	43250	43250	0
128	20230919	181900	201698000	43250	43250	43250	43250	0
129	20230919	181800	201698000	43250	43250	43250	43250	0
130	20230919	181700	201698000	43250	43250	43250	43250	0
131	20230919	181600	201698000	43250	43250	43250	43250	0
132	20230919	181500	201698000	43250	43250	43250	43250	0
133	20230919	181400	201698000	43250	43250	43250	43250	0
134	20230919	181300	201698000	43250	43250	43250	43250	0
135	20230919	181200	201698000	43250	43250	43250	43250	0
136	20230919	181100	201698000	43250	43250	43250	43250	0
137	20230919	181000	201698000	43250	43250	43250	43250	0
138	20230919	180900	201698000	43250	43250	43250	43250	0
139	20230919	180800	201698000	43250	43250	43250	43250	0
140	20230919	180700	201698000	43250	43250	43250	43250	0
141	20230919	180600	201698000	43250	43250	43250	43250	0
142	20230919	180500	201698000	43250	43250	43250	43250	0
143	20230919	180400	201698000	43250	43250	43250	43250	0
144	20230919	180300	201698000	43250	43250	43250	43250	0
145	20230919	180200	201698000	43250	43250	43250	43250	0
146	20230919	180100	201698000	43250	43250	43250	43250	0
147	20230919	180000	201698000	43250	43250	43250	43250	0
148	20230919	175900	201698000	43250	43250	43250	43250	0
149	20230919	175800	201698000	43250	43250	43250	43250	0
150	20230919	175700	201698000	43250	43250	43250	43250	0
151	20230919	175600	201698000	43250	43250	43250	43250	0
152	20230919	175500	201698000	43250	43250	43250	43250	208
153	20230919	175400	201698000	43250	43250	43250	43250	0
154	20230919	175300	201698000	43250	43250	43250	43250	0
155	20230919	175200	201698000	43250	43250	43250	43250	0
156	20230919	175100	201698000	43250	43250	43250	43250	0
157	20230919	175000	201698000	43250	43250	43250	43250	0
158	20230919	174900	201698000	43250	43250	43250	43250	0
159	20230919	174800	201698000	43250	43250	43250	43250	0
160	20230919	174700	201698000	43250	43250	43250	43250	0
161	20230919	174600	201698000	43250	43250	43250	43250	0
162	20230919	174500	201698000	43250	43250	43250	43250	0
163	20230919	174400	201698000	43250	43250	43250	43250	0
164	20230919	174300	201698000	43250	43250	43250	43250	0
165	20230919	174200	201698000	43250	43250	43250	43250	0
166	20230919	174100	201698000	43250	43250	43250	43250	0
167	20230919	174000	201698000	43250	43250	43250	43250	0
168	20230919	173900	201698000	43250	43250	43250	43250	0
169	20230919	173800	201698000	43250	43250	43250	43250	0
170	20230919	173700	201698000	43250	43250	43250	43250	0
171	20230919	173600	201698000	43250	43250	43250	43250	0
172	20230919	173500	201698000	43250	43250	43250	43250	0
173	20230919	173400	201698000	43250	43250	43250	43250	0
174	20230919	173300	201698000	43250	43250	43250	43250	0
175	20230919	173200	201698000	43250	43250	43250	43250	0
176	20230919	173100	201698000	43250	43250	43250	43250	0
177	20230919	173000	201698000	43250	43250	43250	43250	0
178	20230919	172900	201698000	43250	43250	43250	43250	0
179	20230919	172800	201698000	43250	43250	43250	43250	0
180	20230919	172700	201698000	43250	43250	43250	43250	0
181	20230919	172600	201698000	43250	43250	43250	43250	0
182	20230919	172500	201698000	43250	43250	43250	43250	208
183	20230919	172400	201698000	43250	43250	43250	43250	0
184	20230919	172300	201698000	43250	43250	43250	43250	0
185	20230919	172200	201698000	43250	43250	43250	43250	0
186	20230919	172100	201698000	43250	43250	43250	43250	0
187	20230919	172000	201698000	43250	43250	43250	43250	0
188	20230919	171900	201698000	43250	43250	43250	43250	0
189	20230919	171800	201698000	43250	43250	43250	43250	0
190	20230919	171700	201698000	43250	43250	43250	43250	0
191	20230919	171600	201698000	43250	43250	43250	43250	0
192	20230919	171500	201698000	43250	43250	43250	43250	0
193	20230919	171400	201698000	43250	43250	43250	43250	0
194	20230919	171300	201698000	43250	43250	43250	43250	0
195	20230919	171200	201698000	43250	43250	43250	43250	0
196	20230919	171100	201698000	43250	43250	43250	43250	0
197	20230919	171000	201698000	43250	43250	43250	43250	0
198	20230919	170900	201698000	43250	43250	43250	43250	0
199	20230919	170800	201698000	43250	43250	43250	43250	0
200	20230919	170700	201698000	43250	43250	43250	43250	0
201	20230919	170600	201698000	43250	43250	43250	43250	0
202	20230919	170500	201698000	43250	43250	43250	43250	0
203	20230919	170400	201698000	43250	43250	43250	43250	0
204	20230919	170300	201698000	43250	43250	43250	43250	0
205	20230919	170200	201698000	43250	43250	43250	43250	0
206	20230919	170100	201698000	43250	43250	43250	43250	0
207	20230919	170000	201698000	43250	43250	43250	43250	0
208	20230919	165900	201698000	43250	43250	43250	43250	0
209	20230919	165800	201698000	43250	43250	43250	43250	0
210	20230919	165700	201698000	43250	43250	43250	43250	0
211	20230919	165600	201698000	43250	43250	43250	43250	0
212	20230919	165500	201698000	43250	43250	43250	43250	208
213	20230919	165400	201698000	43250	43250	43250	43250	0
214	20230919	165300	201698000	43250	43250	43250	43250	0
215	20230919	165200	201698000	43250	43250	43250	43250	0
216	20230919	165100	201698000	43250	43250	43250	43250	0
217	20230919	165000	201698000	43250	43250	43250	43250	0
218	20230919	164900	201698000	43250	43250	43250	43250	0
219	20230919	164800	201698000	43250	43250	43250	43250	0
220	20230919	164700	201698000	43250	43250	43250	43250	0
221	20230919	164600	201698000	43250	43250	43250	43250	0
222	20230919	164500	201698000	43250	43250	43250	43250	0
223	20230919	164400	201698000	43250	43250	43250	43250	0
224	20230919	164300	201698000	43250	43250	43250	43250	0
225	20230919	164200	201698000	43250	43250	43250	43250	0
226	20230919	164100	201698000	43250	43250	43250	43250	0
227	20230919	164000	201698000	43250	43250	43250	43250	0
228	20230919	163900	201698000	43250	43250	43250	43250	0
229	20230919	163800	201698000	43250	43250	43250	43250	0
230	20230919	163700	201698000	43250	43250	43250	43250	0
231	20230919	163600	201698000	43250	43250	43250	43250	0
232	20230919	163500	201698000	43250	43250	43250	43250	0
233	20230919	163400	201698000	43250	43250	43250	43250	0
234	20230919	163300	201698000	43250	43250	43250	43250	0
235	20230919	163200	201698000	43250	43250	43250	43250	0
236	20230919	163100	201698000	43250	43250	43250	43250	0
237	20230919	163000	201698000	43250	43250	43250	43250	0
238	20230919	162900	201698000	43250	43250	43250	43250	0
239	20230919	162800	201698000	43250	43250	43250	43250	0
240	20230919	162700	201698000	43250	43250	43250	43250	0
241	20230919	162600	201698000	43250	43250	43250	43250	0
242	20230919	162500	201698000	43250	43250	43250	43250	208
243	20230919	162400	201698000	43250	43250	43250	43250	0
244	20230919	162300	201698000	43250	43250	43250	43250	0
245	20230919	162200	201698000	43250	43250	43250	43250	0
246	20230919	162100	201698000	43250	43250	43250	43250	0
247	20230919	162000	201698000	43250	43250	43250	43250	0
248	20230919	161900	201698000	43250	43250	43250	43250	0
249	20230919	161800	201698000	43250	43250	43250	43250	0
250	20230919	161700	201698000	43250	43250	43250	43250	0
251	20230919	161600	201698000	43250	43250	43250	43250	0
252	20230919	161500	201698000	43250	43250	43250	43250	0
253	20230919	161400	201698000	43250	43250	43250	43250	0
254	20230919	161300	201698000	43250	43250	43250	43250	0
255	20230919	161200	201698000	43250	43250	43250	43250	0
256	20230919	161100	201698000	43250	43250	43250	43250	0
257	20230919	161000	201698000	43250	43250	43250	43250	0
258	20230919	160900	201698000	43250	43250	43250	43250	0
259	20230919	160800	201698000	43250	43250	43250	43250	0
260	20230919	160700	201698000	43250	43250	43250	43250	0
261	20230919	160600	201698000	43250	43250	43250	43250	0
262	20230919	160500	201698000	43250	43250	43250	43250	0
263	20230919	160400	201698000	43250	43250	43250	43250	0
264	20230919	160300	201698000	43250	43250	43250	43250	0
265	20230919	160200	201698000	43250	43250	43250	43250	0
266	20230919	160100	201698000	43250	43250	43250	43250	0
267	20230919	160000	201698000	43250	43250	43250	43250	0
268	20230919	155900	201698000	43250	43250	43250	43250	0
269	20230919	155800	201698000	43250	43250	43250	43250	0
270	20230919	155700	201698000	43250	43250	43250	43250	0
271	20230919	155600	201698000	43250	43250	43250	43250	0
272	20230919	155500	201698000	43250	43250	43250	43250	208
273	20230919	155400	201698000	43250	43250	43250	43250	0
274	20230919	155300	201698000	43250	43250	43250	43250	0
275	20230919	155200	201698000	43250	43250	43250	43250	0
276	20230919	155100	201698000	43250	43250	43250	43250	0
277	20230919	155000	201698000	43250	43250	43250	43250	0
278	20230919	154900	201698000	43250	43250	43250	43250	0
279	20230919	154800	201698000	43250	43250	43250	43250	0
280	20230919	154700	201698000	43250	43250	43250	43250	0
281	20230919	154600	201698000	43250	43250	43250	43250	0
282	20230919	154500	201698000	43250	43250	43250	43250	0
283	20230919	154400	201698000	43250	43250	43250	43250	0
284	20230919	154300	201698000	43250	43250	43250	43250	0
285	20230919	154200	201698000	43250	43250	43250	43250	0
286	20230919	154100	201698000	43250	43250	43250	43250	0
287	20230919	154000	201698000	43250	43250	43250	43250	0
288	20230919	153900	201698000	43250	43250	43250	43250	0
289	20230919	153800	201698000	43250	43250	43250	43250	0
290	20230919	153700	201698000	43250	43250	43250	43250	0
291	20230919	153600	201698000	43250	43250	43250	43250	0
292	20230919	153500	201698000	43250	43250	43250	43250	0
293	20230919	153400	201698000	43250	43250	43250	43250	0
294	20230919	153300	201698000	43250	43250	43250	43250	0
295	20230919	153200	201698000	43250	43250	43250	43250	0
296	20230919	153100	201698000	43250	43250	43250	43250	0
297	20230919	153000	201698000	43250	43250	43250	43250	208
298	20230919	152900	192702000	43250	43250	43250	43250	0
299	20230919	152800	192702000	43250	43250	43250	43250	0
300	20230919	152700	192702000	43250	43250	43250	43250	0
301	20230919	152600	192702000	43250	43250	43250	43250	0
302	20230919	152500	192702000	43250	43250	43250	43250	0
303	20230919	152400	192702000	43250	43250	43250	43250	0
304	20230919	152300	192702000	43250	43250	43250	43250	0
305	20230919	152200	192702000	43250	43250	43250	43250	0
306	20230919	152100	192702000	43250	43250	43250	43250	0
307	20230919	152000	192702000	43250	43250	43250	43250	0
308	20230919	151900	192702000	43250	43350	43350	43250	9
309	20230919	151800	192312100	43350	43350	43350	43350	0
310	20230919	151700	192312100	43350	43350	43350	43350	6
311	20230919	151600	192052000	43300	43350	43350	43300	48
312	20230919	151500	189972400	43350	43350	43350	43350	0
313	20230919	151400	189972400	43350	43350	43350	43350	0
314	20230919	151300	189972400	43350	43350	43350	43350	14
315	20230919	151200	189365500	43350	43350	43350	43350	2
316	20230919	151100	189278800	43350	43350	43350	43350	14
317	20230919	151000	188671900	43350	43400	43400	43350	31
318	20230919	150900	187328000	43350	43350	43350	43350	0
319	20230919	150800	187328000	43350	43300	43350	43300	3
320	20230919	150700	187198000	43350	43350	43350	43350	4
321	20230919	150600	187024600	43350	43350	43350	43350	10
322	20230919	150500	186591100	43350	43350	43350	43350	24
323	20230919	150400	185550700	43300	43250	43300	43250	20
324	20230919	150300	184684850	43250	43250	43250	43250	8
325	20230919	150200	184338850	43200	43200	43250	43200	31
326	20230919	150100	182999450	43150	43150	43150	43150	0
327	20230919	150000	182999450	43150	43150	43150	43150	5
328	20230919	145900	182783700	43100	43100	43100	43100	0
329	20230919	145800	182783700	43100	43100	43100	43100	1
330	20230919	145700	182740600	43100	43100	43100	43100	0
331	20230919	145600	182740600	43100	43100	43100	43100	1
332	20230919	145500	182697500	43100	43100	43100	43100	0
333	20230919	145400	182697500	43100	43100	43100	43100	1
334	20230919	145300	182654400	43150	43150	43150	43150	9
335	20230919	145200	182266050	43100	43150	43150	43100	54
336	20230919	145100	179936000	43100	43100	43100	43100	0
337	20230919	145000	179936000	43100	43100	43100	43100	1
338	20230919	144900	179892900	43100	43100	43100	43100	35
339	20230919	144800	178384400	43100	43100	43100	43100	1
340	20230919	144700	178341300	43100	43100	43100	43100	0
341	20230919	144600	178341300	43100	43100	43100	43100	1
342	20230919	144500	178298200	43100	43100	43100	43100	0
343	20230919	144400	178298200	43100	43100	43100	43100	1
344	20230919	144300	178255100	43100	43100	43100	43100	0
345	20230919	144200	178255100	43100	43100	43100	43100	1
346	20230919	144100	178212000	43100	43150	43150	43100	12
347	20230919	144000	177694550	43150	43150	43150	43150	0
348	20230919	143900	177694550	43150	43150	43150	43150	15
349	20230919	143800	177047300	43150	43150	43150	43150	26
350	20230919	143700	175925400	43150	43150	43150	43150	10
351	20230919	143600	175493900	43150	43150	43150	43150	0
352	20230919	143500	175493900	43150	43150	43150	43150	1
353	20230919	143400	175450750	43100	43100	43100	43100	0
354	20230919	143300	175450750	43100	43100	43100	43100	0
355	20230919	143200	175450750	43100	43100	43100	43100	0
356	20230919	143100	175450750	43100	43100	43100	43100	0
357	20230919	143000	175450750	43100	43100	43100	43100	5
358	20230919	142900	175235250	43100	43100	43100	43100	2
359	20230919	142800	175149050	43100	43100	43100	43100	0
360	20230919	142700	175149050	43100	43100	43100	43100	0
361	20230919	142600	175149050	43100	43150	43150	43100	55
362	20230919	142500	172777500	43250	43300	43300	43250	3
363	20230919	142400	172647700	43300	43300	43300	43300	0
364	20230919	142300	172647700	43300	43300	43300	43300	1
365	20230919	142200	172604400	43250	43250	43250	43250	0
366	20230919	142100	172604400	43250	43250	43250	43250	0
367	20230919	142000	172604400	43250	43250	43250	43250	1
368	20230919	141900	172561150	43300	43250	43300	43250	38
369	20230919	141800	170917500	43250	43250	43250	43250	1
370	20230919	141700	170874250	43150	43200	43200	43150	16
371	20230919	141600	170183500	43150	43150	43150	43150	1
372	20230919	141500	170140350	43150	43150	43150	43150	2
373	20230919	141400	170054050	43150	43150	43150	43150	0
374	20230919	141300	170054050	43150	43150	43150	43150	2
375	20230919	141200	169967750	43150	43150	43150	43150	5
376	20230919	141100	169752000	43100	43100	43100	43100	2
377	20230919	141000	169665800	43150	43150	43150	43150	1
378	20230919	140900	169622650	43100	43100	43100	43100	0
379	20230919	140800	169622650	43100	43100	43100	43100	2
380	20230919	140700	169536450	43150	43250	43250	43150	42
381	20230919	140600	167722550	43200	43200	43200	43200	0
382	20230919	140500	167722550	43200	43200	43200	43200	0
383	20230919	140400	167722550	43200	43200	43200	43200	1
384	20230919	140300	167679350	43200	43200	43200	43200	0
385	20230919	140200	167679350	43200	43200	43200	43200	0
386	20230919	140100	167679350	43200	43250	43250	43200	13
387	20230919	140000	167117150	43250	43250	43250	43250	1
388	20230919	135900	167073900	43100	43100	43100	43100	0
389	20230919	135800	167073900	43100	43100	43100	43100	16
390	20230919	135700	166384300	43100	43100	43100	43100	78
391	20230919	135600	163022500	43000	43050	43050	43000	208
392	20230919	135500	154069550	43050	43100	43100	43050	3
393	20230919	135400	153940350	43100	43100	43100	43100	1
394	20230919	135300	153897250	43050	43050	43050	43050	2
395	20230919	135200	153811150	43050	43100	43100	43050	43
396	20230919	135100	151957900	43100	43100	43100	43100	200
397	20230919	135000	143337900	43100	43100	43100	43100	1
398	20230919	134900	143294800	43100	43050	43100	43050	3
399	20230919	134800	143165600	43050	43050	43050	43050	0
400	20230919	134700	143165600	43050	43050	43050	43050	0
401	20230919	134600	143165600	43050	43050	43050	43050	1
402	20230919	134500	143122550	43100	43100	43100	43100	439
403	20230919	134400	124201650	43150	43150	43150	43150	130
404	20230919	134300	118592150	43150	43150	43150	43150	2
405	20230919	134200	118505850	43200	43200	43200	43200	0
406	20230919	134100	118505850	43200	43200	43200	43200	2
407	20230919	134000	118419450	43150	43150	43150	43150	0
408	20230919	133900	118419450	43150	43150	43150	43150	1
409	20230919	133800	118376300	43150	43150	43150	43150	0
410	20230919	133700	118376300	43150	43150	43150	43150	0
411	20230919	133600	118376300	43150	43150	43150	43150	2
412	20230919	133500	118290000	43150	43150	43150	43150	0
413	20230919	133400	118290000	43150	43150	43150	43150	2
414	20230919	133300	118203700	43200	43200	43200	43200	0
415	20230919	133200	118203700	43200	43200	43200	43200	8
416	20230919	133100	117858100	43150	43150	43150	43150	0
417	20230919	133000	117858100	43150	43150	43150	43150	3
418	20230919	132900	117728650	43150	43150	43150	43150	0
419	20230919	132800	117728650	43150	43150	43150	43150	1
420	20230919	132700	117685500	43200	43200	43200	43200	2
421	20230919	132600	117599100	43200	43200	43200	43200	1
422	20230919	132500	117555900	43150	43150	43150	43150	0
423	20230919	132400	117555900	43150	43150	43150	43150	2
424	20230919	132300	117469600	43200	43200	43200	43200	0
425	20230919	132200	117469600	43200	43200	43200	43200	0
426	20230919	132100	117469600	43200	43150	43200	43150	2
427	20230919	132000	117383250	43150	43150	43150	43150	0
428	20230919	131900	117383250	43150	43150	43150	43150	0
429	20230919	131800	117383250	43150	43150	43150	43150	22
430	20230919	131700	116433950	43200	43200	43200	43200	1
431	20230919	131600	116390750	43150	43150	43150	43150	0
432	20230919	131500	116390750	43150	43150	43150	43150	2
433	20230919	131400	116304450	43150	43150	43150	43150	0
434	20230919	131300	116304450	43150	43150	43150	43150	0
435	20230919	131200	116304450	43150	43150	43150	43150	2
436	20230919	131100	116218150	43200	43200	43200	43200	1
437	20230919	131000	116174950	43200	43200	43200	43200	1
438	20230919	130900	116131750	43150	43150	43150	43150	2
439	20230919	130800	116045450	43200	43200	43200	43200	0
440	20230919	130700	116045450	43200	43200	43200	43200	1
441	20230919	130600	116002250	43200	43200	43200	43200	2
442	20230919	130500	115915850	43150	43150	43150	43150	1
443	20230919	130400	115872700	43150	43150	43150	43150	0
444	20230919	130300	115872700	43150	43150	43150	43150	0
445	20230919	130200	115872700	43150	43150	43150	43150	1
446	20230919	130100	115829550	43150	43150	43150	43150	0
447	20230919	130000	115829550	43150	43150	43150	43150	2
448	20230919	125900	115743250	43200	43200	43200	43200	2
449	20230919	125800	115656850	43150	43150	43150	43150	2
450	20230919	125700	115570550	43150	43150	43150	43150	2
451	20230919	125600	115484250	43200	43200	43200	43200	2
452	20230919	125500	115397850	43150	43150	43150	43150	0
453	20230919	125400	115397850	43150	43150	43150	43150	0
454	20230919	125300	115397850	43150	43150	43150	43150	2
455	20230919	125200	115311550	43150	43150	43150	43150	0
456	20230919	125100	115311550	43150	43150	43150	43150	2
457	20230919	125000	115225250	43200	43200	43200	43200	0
458	20230919	124900	115225250	43200	43200	43200	43200	29
459	20230919	124800	113972450	43250	43200	43250	43200	7
460	20230919	124700	113670000	43200	43200	43200	43200	8
461	20230919	124600	113324400	43200	43200	43200	43200	0
462	20230919	124500	113324400	43200	43200	43200	43200	6
463	20230919	124400	113065200	43200	43200	43200	43200	9
464	20230919	124300	112676400	43200	43200	43200	43200	9
465	20230919	124200	112287600	43200	43200	43200	43200	0
466	20230919	124100	112287600	43200	43200	43200	43200	2
467	20230919	124000	112201200	43250	43250	43250	43250	0
468	20230919	123900	112201200	43250	43250	43250	43250	1
469	20230919	123800	112157950	43150	43150	43150	43150	2
470	20230919	123700	112071650	43200	43200	43200	43200	0
471	20230919	123600	112071650	43200	43200	43200	43200	610
472	20230919	123500	85719650	43150	43100	43150	43100	9
473	20230919	123400	85331400	43100	43100	43100	43100	0
474	20230919	123300	85331400	43100	43100	43100	43100	0
475	20230919	123200	85331400	43100	43100	43100	43100	2
476	20230919	123100	85245200	43100	43100	43100	43100	0
477	20230919	123000	85245200	43100	43100	43100	43100	0
478	20230919	122900	85245200	43100	43100	43100	43100	5
479	20230919	122800	85029700	43100	43100	43100	43100	2
480	20230919	122700	84943500	43100	43100	43100	43100	0
481	20230919	122600	84943500	43100	43100	43100	43100	2
482	20230919	122500	84857300	43150	43150	43150	43150	1
483	20230919	122400	84814150	43150	43150	43150	43150	0
484	20230919	122300	84814150	43150	43100	43150	43100	13
485	20230919	122200	84253300	43150	43250	43250	43150	310
486	20230919	122100	70852850	43250	43250	43250	43250	0
487	20230919	122000	70852850	43250	43250	43250	43250	0
488	20230919	121900	70852850	43250	43250	43250	43250	2
489	20230919	121800	70766350	43250	43250	43250	43250	0
490	20230919	121700	70766350	43250	43250	43250	43250	2
491	20230919	121600	70679850	43300	43300	43300	43300	1
492	20230919	121500	70636550	43300	43300	43300	43300	3
493	20230919	121400	70506650	43250	43250	43250	43250	3
494	20230919	121300	70376900	43300	43300	43300	43300	1
495	20230919	121200	70333600	43300	43300	43300	43300	4
496	20230919	121100	70160400	43350	43300	43350	43300	205
497	20230919	121000	61280100	43250	43250	43250	43250	2
498	20230919	120900	61193600	43300	43300	43300	43300	5
499	20230919	120800	60977100	43300	43300	43300	43300	0
500	20230919	120700	60977100	43300	43250	43300	43250	5
501	20230919	120600	60760700	43250	43250	43250	43250	0
502	20230919	120500	60760700	43250	43250	43250	43250	0
503	20230919	120400	60760700	43250	43250	43250	43250	1
504	20230919	120300	60717450	43250	43250	43250	43250	0
505	20230919	120200	60717450	43250	43250	43250	43250	0
506	20230919	120100	60717450	43250	43250	43250	43250	2
507	20230919	120000	60630950	43300	43300	43300	43300	0
508	20230919	115900	60630950	43300	43300	43300	43300	0
509	20230919	115800	60630950	43300	43250	43300	43250	4
510	20230919	115700	60457900	43250	43250	43250	43250	0
511	20230919	115600	60457900	43250	43250	43250	43250	0
512	20230919	115500	60457900	43250	43250	43250	43250	3
513	20230919	115400	60328150	43250	43250	43250	43250	0
514	20230919	115300	60328150	43250	43250	43250	43250	0
515	20230919	115200	60328150	43250	43250	43250	43250	0
516	20230919	115100	60328150	43250	43250	43250	43250	2
517	20230919	115000	60241650	43250	43250	43250	43250	0
518	20230919	114900	60241650	43250	43250	43250	43250	2
519	20230919	114800	60155150	43300	43300	43300	43300	62
520	20230919	114700	57470550	43300	43300	43300	43300	5
521	20230919	114600	57254050	43300	43300	43300	43300	2
522	20230919	114500	57167450	43350	43350	43350	43350	0
523	20230919	114400	57167450	43350	43350	43350	43350	0
524	20230919	114300	57167450	43350	43300	43350	43300	3
525	20230919	114200	57037500	43300	43300	43300	43300	2
526	20230919	114100	56950900	43300	43300	43300	43300	0
527	20230919	114000	56950900	43300	43300	43300	43300	0
528	20230919	113900	56950900	43300	43300	43300	43300	2
529	20230919	113800	56864300	43300	43300	43300	43300	0
530	20230919	113700	56864300	43300	43300	43300	43300	2
531	20230919	113600	56777700	43350	43350	43350	43350	13
532	20230919	113500	56214150	43350	43350	43350	43350	10
533	20230919	113400	55780650	43300	43300	43300	43300	0
534	20230919	113300	55780650	43300	43300	43300	43300	2
535	20230919	113200	55694050	43300	43300	43300	43300	0
536	20230919	113100	55694050	43300	43300	43300	43300	0
537	20230919	113000	55694050	43300	43300	43300	43300	2
538	20230919	112900	55607450	43350	43350	43350	43350	1
539	20230919	112800	55564100	43350	43350	43350	43350	1
540	20230919	112700	55520750	43350	43300	43350	43300	12
541	20230919	112600	55000650	43300	43300	43300	43300	0
542	20230919	112500	55000650	43300	43300	43300	43300	0
543	20230919	112400	55000650	43300	43300	43300	43300	2
544	20230919	112300	54914050	43300	43300	43300	43300	0
545	20230919	112200	54914050	43300	43300	43300	43300	7
546	20230919	112100	54610950	43300	43300	43300	43300	2
547	20230919	112000	54524350	43350	43350	43350	43350	0
548	20230919	111900	54524350	43350	43350	43350	43350	0
549	20230919	111800	54524350	43350	43300	43350	43300	17
550	20230919	111700	53787450	43350	43350	43350	43350	49
551	20230919	111600	51663300	43350	43350	43350	43350	0
552	20230919	111500	51663300	43350	43350	43350	43350	0
553	20230919	111400	51663300	43350	43400	43400	43350	5
554	20230919	111300	51446450	43350	43350	43350	43350	0
555	20230919	111200	51446450	43350	43350	43400	43350	4
556	20230919	111100	51273000	43400	43400	43400	43400	0
557	20230919	111000	51273000	43400	43400	43400	43400	2
558	20230919	110900	51186200	43350	43350	43350	43350	1
559	20230919	110800	51142850	43400	43400	43400	43400	1
560	20230919	110700	51099450	43400	43400	43400	43350	31
561	20230919	110600	49754250	43450	43450	43450	43450	0
562	20230919	110500	49754250	43450	43450	43450	43450	2
563	20230919	110400	49667350	43400	43400	43400	43400	0
564	20230919	110300	49667350	43400	43400	43400	43400	1
565	20230919	110200	49623950	43500	43500	43500	43500	2
566	20230919	110100	49536950	43400	43400	43400	43400	0
567	20230919	110000	49536950	43400	43400	43400	43400	0
568	20230919	105900	49536950	43400	43400	43400	43400	5
569	20230919	105800	49319950	43400	43400	43400	43400	0
570	20230919	105700	49319950	43400	43400	43400	43400	0
571	20230919	105600	49319950	43400	43400	43400	43400	10
572	20230919	105500	48885950	43400	43400	43400	43400	0
573	20230919	105400	48885950	43400	43400	43400	43400	11
574	20230919	105300	48408550	43500	43500	43500	43500	0
575	20230919	105200	48408550	43500	43500	43500	43500	5
576	20230919	105100	48191050	43350	43350	43350	43350	0
577	20230919	105000	48191050	43350	43350	43350	43350	1
578	20230919	104900	48147700	43350	43350	43350	43350	0
579	20230919	104800	48147700	43350	43350	43350	43350	0
580	20230919	104700	48147700	43350	43350	43350	43350	2
581	20230919	104600	48061000	43350	43400	43400	43350	51
582	20230919	104500	45848300	43450	43450	43450	43450	0
583	20230919	104400	45848300	43450	43450	43450	43450	2
584	20230919	104300	45761400	43500	43500	43500	43500	5
585	20230919	104200	45543900	43350	43350	43350	43350	0
586	20230919	104100	45543900	43350	43350	43350	43350	34
587	20230919	104000	44070000	43350	43350	43350	43350	0
588	20230919	103900	44070000	43350	43350	43350	43350	0
589	20230919	103800	44070000	43350	43350	43350	43350	2
590	20230919	103700	43983300	43350	43350	43350	43350	0
591	20230919	103600	43983300	43350	43300	43350	43300	26
592	20230919	103500	42856550	43300	43350	43350	43300	3
593	20230919	103400	42726600	43350	43300	43350	43300	11
594	20230919	103300	42249800	43450	43450	43450	43450	0
595	20230919	103200	42249800	43450	43450	43450	43450	1
596	20230919	103100	42206350	43500	43500	43500	43500	0
597	20230919	103000	42206350	43500	43500	43500	43500	10
598	20230919	102900	41771350	43300	43350	43350	43300	21
599	20230919	102800	40861600	43450	43500	43500	43450	3
600	20230919	102700	40731150	43450	43450	43450	43450	1
601	20230919	102600	40687700	43350	43350	43350	43350	30
602	20230919	102500	39387200	43350	43350	43350	43350	1
603	20230919	102400	39343850	43300	43300	43300	43300	0
604	20230919	102300	39343850	43300	43300	43300	43300	0
605	20230919	102200	39343850	43300	43300	43300	43300	11
606	20230919	102100	38867550	43300	43300	43300	43300	1
607	20230919	102000	38824250	43400	43400	43400	43400	1
608	20230919	101900	38780850	43450	43450	43450	43450	1
609	20230919	101800	38737400	43450	43350	43450	43350	6
610	20230919	101700	38477200	43350	43300	43350	43300	7
611	20230919	101600	38173850	43300	43350	43350	43300	26
612	20230919	101500	37046800	43400	43400	43400	43400	0
613	20230919	101400	37046800	43400	43350	43400	43350	4
614	20230919	101300	36873300	43350	43400	43400	43350	9
615	20230919	101200	36483000	43400	43400	43400	43400	0
616	20230919	101100	36483000	43400	43400	43400	43400	0
617	20230919	101000	36483000	43400	43400	43400	43400	25
618	20230919	100900	35398000	43350	43350	43350	43350	0
619	20230919	100800	35398000	43350	43350	43350	43350	0
620	20230919	100700	35398000	43350	43350	43350	43350	2
621	20230919	100600	35311300	43350	43350	43350	43350	0
622	20230919	100500	35311300	43350	43350	43350	43350	0
623	20230919	100400	35311300	43350	43350	43350	43350	7
624	20230919	100300	35007850	43350	43350	43350	43350	0
625	20230919	100200	35007850	43350	43350	43350	43350	0
626	20230919	100100	35007850	43350	43350	43350	43350	18
627	20230919	100000	34227550	43350	43400	43400	43350	12
628	20230919	095900	33706800	43400	43400	43400	43400	1
629	20230919	095800	33663400	43450	43500	43500	43450	3
630	20230919	095700	33532950	43450	43450	43450	43450	0
631	20230919	095600	33532950	43450	43450	43450	43450	0
632	20230919	095500	33532950	43450	43450	43450	43450	1
633	20230919	095400	33489500	43450	43500	43500	43450	3
634	20230919	095300	33359100	43450	43450	43450	43450	4
635	20230919	095200	33185300	43450	43450	43450	43450	30
636	20230919	095100	31881800	43450	43450	43450	43450	0
637	20230919	095000	31881800	43450	43450	43450	43450	0
638	20230919	094900	31881800	43450	43450	43450	43450	1
639	20230919	094800	31838350	43450	43450	43450	43450	0
640	20230919	094700	31838350	43450	43450	43450	43450	9
641	20230919	094600	31447300	43400	43400	43400	43400	0
642	20230919	094500	31447300	43400	43400	43400	43400	29
643	20230919	094400	30188700	43450	43450	43450	43450	9
644	20230919	094300	29797650	43450	43450	43450	43450	0
645	20230919	094200	29797650	43450	43450	43450	43450	5
646	20230919	094100	29580400	43450	43450	43450	43450	55
647	20230919	094000	27190650	43500	43500	43500	43500	0
648	20230919	093900	27190650	43500	43500	43500	43500	0
649	20230919	093800	27190650	43500	43500	43500	43500	2
650	20230919	093700	27103650	43500	43500	43500	43500	0
651	20230919	093600	27103650	43500	43500	43500	43500	0
652	20230919	093500	27103650	43500	43500	43500	43500	0
653	20230919	093400	27103650	43500	43500	43500	43500	33
654	20230919	093300	25668150	43500	43500	43500	43500	2
655	20230919	093200	25581150	43500	43500	43500	43500	10
656	20230919	093100	25146150	43500	43500	43500	43500	0
657	20230919	093000	25146150	43500	43500	43500	43500	4
658	20230919	092900	24972150	43450	43500	43500	43450	7
659	20230919	092800	24667900	43500	43500	43500	43500	0
660	20230919	092700	24667900	43500	43500	43500	43500	0
661	20230919	092600	24667900	43500	43500	43500	43500	5
662	20230919	092500	24450400	43500	43500	43500	43500	0
663	20230919	092400	24450400	43500	43500	43500	43500	3
664	20230919	092300	24319900	43500	43450	43500	43450	77
665	20230919	092200	20970850	43500	43500	43500	43500	0
666	20230919	092100	20970850	43500	43500	43700	43500	58
667	20230919	092000	18446050	43400	43400	43400	43400	0
668	20230919	091900	18446050	43400	43400	43400	43400	7
669	20230919	091800	18142250	43450	43450	43450	43450	25
670	20230919	091700	17056000	43500	43500	43500	43500	0
671	20230919	091600	17056000	43500	43500	43500	43500	0
672	20230919	091500	17056000	43500	43450	43500	43450	2
673	20230919	091400	16969050	43450	43500	43500	43450	7
674	20230919	091300	16664850	43550	43400	43600	43350	24
675	20230919	091200	15621650	43400	43600	43600	43350	18
676	20230919	091100	14838650	43650	43450	43650	43450	60
677	20230919	091000	12231450	43450	43750	43750	43450	5
678	20230919	090900	12013900	43700	43350	43700	43350	28
679	20230919	090800	10793650	43300	43300	43300	43300	14
680	20230919	090700	10187450	43300	43300	43300	43300	5
681	20230919	090600	9970950	43400	43450	43450	43400	15
682	20230919	090500	9319900	43450	43500	43800	43450	108
683	20230919	090400	4615300	43500	43500	43500	43500	1
684	20230919	090300	4571800	43500	43500	43500	43500	3
685	20230919	090200	4441300	43500	43500	43550	43500	73
686	20230919	090100	1265550	43500	43500	43500	43500	0
687	20230919	090000	1265550	43500	43700	43700	43500	29