KissMeData/344820/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	203900	483923000	41200	41200	41200	41200	895
3	20230919	203800	483923000	41200	41200	41200	41200	0
4	20230919	203700	483923000	41200	41200	41200	41200	0
5	20230919	203600	483923000	41200	41200	41200	41200	0
6	20230919	203500	483923000	41200	41200	41200	41200	0
7	20230919	203400	483923000	41200	41200	41200	41200	0
8	20230919	203300	483923000	41200	41200	41200	41200	0
9	20230919	203200	483923000	41200	41200	41200	41200	0
10	20230919	203100	483923000	41200	41200	41200	41200	0
11	20230919	203000	483923000	41200	41200	41200	41200	0
12	20230919	202900	483923000	41200	41200	41200	41200	0
13	20230919	202800	483923000	41200	41200	41200	41200	0
14	20230919	202700	483923000	41200	41200	41200	41200	0
15	20230919	202600	483923000	41200	41200	41200	41200	0
16	20230919	202500	483923000	41200	41200	41200	41200	0
17	20230919	202400	483923000	41200	41200	41200	41200	0
18	20230919	202300	483923000	41200	41200	41200	41200	0
19	20230919	202200	483923000	41200	41200	41200	41200	0
20	20230919	202100	483923000	41200	41200	41200	41200	0
21	20230919	202000	483923000	41200	41200	41200	41200	0
22	20230919	201900	483923000	41200	41200	41200	41200	0
23	20230919	201800	483923000	41200	41200	41200	41200	0
24	20230919	201700	483923000	41200	41200	41200	41200	0
25	20230919	201600	483923000	41200	41200	41200	41200	0
26	20230919	201500	483923000	41200	41200	41200	41200	0
27	20230919	201400	483923000	41200	41200	41200	41200	0
28	20230919	201300	483923000	41200	41200	41200	41200	0
29	20230919	201200	483923000	41200	41200	41200	41200	0
30	20230919	201100	483923000	41200	41200	41200	41200	0
31	20230919	201000	483923000	41200	41200	41200	41200	0
32	20230919	200900	483923000	41200	41200	41200	41200	895
33	20230919	200800	483923000	41200	41200	41200	41200	0
34	20230919	200700	483923000	41200	41200	41200	41200	0
35	20230919	200600	483923000	41200	41200	41200	41200	0
36	20230919	200500	483923000	41200	41200	41200	41200	0
37	20230919	200400	483923000	41200	41200	41200	41200	0
38	20230919	200300	483923000	41200	41200	41200	41200	0
39	20230919	200200	483923000	41200	41200	41200	41200	0
40	20230919	200100	483923000	41200	41200	41200	41200	0
41	20230919	200000	483923000	41200	41200	41200	41200	0
42	20230919	195900	483923000	41200	41200	41200	41200	0
43	20230919	195800	483923000	41200	41200	41200	41200	0
44	20230919	195700	483923000	41200	41200	41200	41200	0
45	20230919	195600	483923000	41200	41200	41200	41200	0
46	20230919	195500	483923000	41200	41200	41200	41200	0
47	20230919	195400	483923000	41200	41200	41200	41200	0
48	20230919	195300	483923000	41200	41200	41200	41200	0
49	20230919	195200	483923000	41200	41200	41200	41200	0
50	20230919	195100	483923000	41200	41200	41200	41200	0
51	20230919	195000	483923000	41200	41200	41200	41200	0
52	20230919	194900	483923000	41200	41200	41200	41200	0
53	20230919	194800	483923000	41200	41200	41200	41200	0
54	20230919	194700	483923000	41200	41200	41200	41200	0
55	20230919	194600	483923000	41200	41200	41200	41200	0
56	20230919	194500	483923000	41200	41200	41200	41200	0
57	20230919	194400	483923000	41200	41200	41200	41200	0
58	20230919	194300	483923000	41200	41200	41200	41200	0
59	20230919	194200	483923000	41200	41200	41200	41200	0
60	20230919	194100	483923000	41200	41200	41200	41200	0
61	20230919	194000	483923000	41200	41200	41200	41200	0
62	20230919	193900	483923000	41200	41200	41200	41200	895
63	20230919	193800	483923000	41200	41200	41200	41200	0
64	20230919	193700	483923000	41200	41200	41200	41200	0
65	20230919	193600	483923000	41200	41200	41200	41200	0
66	20230919	193500	483923000	41200	41200	41200	41200	0
67	20230919	193400	483923000	41200	41200	41200	41200	0
68	20230919	193300	483923000	41200	41200	41200	41200	0
69	20230919	193200	483923000	41200	41200	41200	41200	0
70	20230919	193100	483923000	41200	41200	41200	41200	0
71	20230919	193000	483923000	41200	41200	41200	41200	0
72	20230919	192900	483923000	41200	41200	41200	41200	0
73	20230919	192800	483923000	41200	41200	41200	41200	0
74	20230919	192700	483923000	41200	41200	41200	41200	0
75	20230919	192600	483923000	41200	41200	41200	41200	0
76	20230919	192500	483923000	41200	41200	41200	41200	0
77	20230919	192400	483923000	41200	41200	41200	41200	0
78	20230919	192300	483923000	41200	41200	41200	41200	0
79	20230919	192200	483923000	41200	41200	41200	41200	0
80	20230919	192100	483923000	41200	41200	41200	41200	0
81	20230919	192000	483923000	41200	41200	41200	41200	0
82	20230919	191900	483923000	41200	41200	41200	41200	0
83	20230919	191800	483923000	41200	41200	41200	41200	0
84	20230919	191700	483923000	41200	41200	41200	41200	0
85	20230919	191600	483923000	41200	41200	41200	41200	0
86	20230919	191500	483923000	41200	41200	41200	41200	0
87	20230919	191400	483923000	41200	41200	41200	41200	0
88	20230919	191300	483923000	41200	41200	41200	41200	0
89	20230919	191200	483923000	41200	41200	41200	41200	0
90	20230919	191100	483923000	41200	41200	41200	41200	0
91	20230919	191000	483923000	41200	41200	41200	41200	0
92	20230919	190900	483923000	41200	41200	41200	41200	895
93	20230919	190800	483923000	41200	41200	41200	41200	0
94	20230919	190700	483923000	41200	41200	41200	41200	0
95	20230919	190600	483923000	41200	41200	41200	41200	0
96	20230919	190500	483923000	41200	41200	41200	41200	0
97	20230919	190400	483923000	41200	41200	41200	41200	0
98	20230919	190300	483923000	41200	41200	41200	41200	0
99	20230919	190200	483923000	41200	41200	41200	41200	0
100	20230919	190100	483923000	41200	41200	41200	41200	0
101	20230919	190000	483923000	41200	41200	41200	41200	0
102	20230919	185900	483923000	41200	41200	41200	41200	0
103	20230919	185800	483923000	41200	41200	41200	41200	0
104	20230919	185700	483923000	41200	41200	41200	41200	0
105	20230919	185600	483923000	41200	41200	41200	41200	0
106	20230919	185500	483923000	41200	41200	41200	41200	0
107	20230919	185400	483923000	41200	41200	41200	41200	0
108	20230919	185300	483923000	41200	41200	41200	41200	0
109	20230919	185200	483923000	41200	41200	41200	41200	0
110	20230919	185100	483923000	41200	41200	41200	41200	0
111	20230919	185000	483923000	41200	41200	41200	41200	0
112	20230919	184900	483923000	41200	41200	41200	41200	0
113	20230919	184800	483923000	41200	41200	41200	41200	0
114	20230919	184700	483923000	41200	41200	41200	41200	0
115	20230919	184600	483923000	41200	41200	41200	41200	0
116	20230919	184500	483923000	41200	41200	41200	41200	0
117	20230919	184400	483923000	41200	41200	41200	41200	0
118	20230919	184300	483923000	41200	41200	41200	41200	0
119	20230919	184200	483923000	41200	41200	41200	41200	0
120	20230919	184100	483923000	41200	41200	41200	41200	0
121	20230919	184000	483923000	41200	41200	41200	41200	0
122	20230919	183900	483923000	41200	41200	41200	41200	895
123	20230919	183800	483923000	41200	41200	41200	41200	0
124	20230919	183700	483923000	41200	41200	41200	41200	0
125	20230919	183600	483923000	41200	41200	41200	41200	0
126	20230919	183500	483923000	41200	41200	41200	41200	0
127	20230919	183400	483923000	41200	41200	41200	41200	0
128	20230919	183300	483923000	41200	41200	41200	41200	0
129	20230919	183200	483923000	41200	41200	41200	41200	0
130	20230919	183100	483923000	41200	41200	41200	41200	0
131	20230919	183000	483923000	41200	41200	41200	41200	0
132	20230919	182900	483923000	41200	41200	41200	41200	0
133	20230919	182800	483923000	41200	41200	41200	41200	0
134	20230919	182700	483923000	41200	41200	41200	41200	0
135	20230919	182600	483923000	41200	41200	41200	41200	0
136	20230919	182500	483923000	41200	41200	41200	41200	0
137	20230919	182400	483923000	41200	41200	41200	41200	0
138	20230919	182300	483923000	41200	41200	41200	41200	0
139	20230919	182200	483923000	41200	41200	41200	41200	0
140	20230919	182100	483923000	41200	41200	41200	41200	0
141	20230919	182000	483923000	41200	41200	41200	41200	0
142	20230919	181900	483923000	41200	41200	41200	41200	0
143	20230919	181800	483923000	41200	41200	41200	41200	0
144	20230919	181700	483923000	41200	41200	41200	41200	0
145	20230919	181600	483923000	41200	41200	41200	41200	0
146	20230919	181500	483923000	41200	41200	41200	41200	0
147	20230919	181400	483923000	41200	41200	41200	41200	0
148	20230919	181300	483923000	41200	41200	41200	41200	0
149	20230919	181200	483923000	41200	41200	41200	41200	0
150	20230919	181100	483923000	41200	41200	41200	41200	0
151	20230919	181000	483923000	41200	41200	41200	41200	0
152	20230919	180900	483923000	41200	41200	41200	41200	895
153	20230919	180800	483923000	41200	41200	41200	41200	0
154	20230919	180700	483923000	41200	41200	41200	41200	0
155	20230919	180600	483923000	41200	41200	41200	41200	0
156	20230919	180500	483923000	41200	41200	41200	41200	0
157	20230919	180400	483923000	41200	41200	41200	41200	0
158	20230919	180300	483923000	41200	41200	41200	41200	0
159	20230919	180200	483923000	41200	41200	41200	41200	0
160	20230919	180100	483923000	41200	41200	41200	41200	0
161	20230919	180000	483923000	41200	41200	41200	41200	0
162	20230919	175900	483923000	41200	41200	41200	41200	0
163	20230919	175800	483923000	41200	41200	41200	41200	0
164	20230919	175700	483923000	41200	41200	41200	41200	0
165	20230919	175600	483923000	41200	41200	41200	41200	0
166	20230919	175500	483923000	41200	41200	41200	41200	0
167	20230919	175400	483923000	41200	41200	41200	41200	0
168	20230919	175300	483923000	41200	41200	41200	41200	0
169	20230919	175200	483923000	41200	41200	41200	41200	0
170	20230919	175100	483923000	41200	41200	41200	41200	0
171	20230919	175000	483923000	41200	41200	41200	41200	0
172	20230919	174900	483923000	41200	41200	41200	41200	0
173	20230919	174800	483923000	41200	41200	41200	41200	0
174	20230919	174700	483923000	41200	41200	41200	41200	0
175	20230919	174600	483923000	41200	41200	41200	41200	0
176	20230919	174500	483923000	41200	41200	41200	41200	0
177	20230919	174400	483923000	41200	41200	41200	41200	0
178	20230919	174300	483923000	41200	41200	41200	41200	0
179	20230919	174200	483923000	41200	41200	41200	41200	0
180	20230919	174100	483923000	41200	41200	41200	41200	0
181	20230919	174000	483923000	41200	41200	41200	41200	0
182	20230919	173900	483923000	41200	41200	41200	41200	895
183	20230919	173800	483923000	41200	41200	41200	41200	0
184	20230919	173700	483923000	41200	41200	41200	41200	0
185	20230919	173600	483923000	41200	41200	41200	41200	0
186	20230919	173500	483923000	41200	41200	41200	41200	0
187	20230919	173400	483923000	41200	41200	41200	41200	0
188	20230919	173300	483923000	41200	41200	41200	41200	0
189	20230919	173200	483923000	41200	41200	41200	41200	0
190	20230919	173100	483923000	41200	41200	41200	41200	0
191	20230919	173000	483923000	41200	41200	41200	41200	0
192	20230919	172900	483923000	41200	41200	41200	41200	0
193	20230919	172800	483923000	41200	41200	41200	41200	0
194	20230919	172700	483923000	41200	41200	41200	41200	0
195	20230919	172600	483923000	41200	41200	41200	41200	0
196	20230919	172500	483923000	41200	41200	41200	41200	0
197	20230919	172400	483923000	41200	41200	41200	41200	0
198	20230919	172300	483923000	41200	41200	41200	41200	0
199	20230919	172200	483923000	41200	41200	41200	41200	0
200	20230919	172100	483923000	41200	41200	41200	41200	0
201	20230919	172000	483923000	41200	41200	41200	41200	0
202	20230919	171900	483923000	41200	41200	41200	41200	0
203	20230919	171800	483923000	41200	41200	41200	41200	0
204	20230919	171700	483923000	41200	41200	41200	41200	0
205	20230919	171600	483923000	41200	41200	41200	41200	0
206	20230919	171500	483923000	41200	41200	41200	41200	0
207	20230919	171400	483923000	41200	41200	41200	41200	0
208	20230919	171300	483923000	41200	41200	41200	41200	0
209	20230919	171200	483923000	41200	41200	41200	41200	0
210	20230919	171100	483923000	41200	41200	41200	41200	0
211	20230919	171000	483923000	41200	41200	41200	41200	0
212	20230919	170900	483923000	41200	41200	41200	41200	895
213	20230919	170800	483923000	41200	41200	41200	41200	0
214	20230919	170700	483923000	41200	41200	41200	41200	0
215	20230919	170600	483923000	41200	41200	41200	41200	0
216	20230919	170500	483923000	41200	41200	41200	41200	0
217	20230919	170400	483923000	41200	41200	41200	41200	0
218	20230919	170300	483923000	41200	41200	41200	41200	0
219	20230919	170200	483923000	41200	41200	41200	41200	0
220	20230919	170100	483923000	41200	41200	41200	41200	0
221	20230919	170000	483923000	41200	41200	41200	41200	0
222	20230919	165900	483923000	41200	41200	41200	41200	0
223	20230919	165800	483923000	41200	41200	41200	41200	0
224	20230919	165700	483923000	41200	41200	41200	41200	0
225	20230919	165600	483923000	41200	41200	41200	41200	0
226	20230919	165500	483923000	41200	41200	41200	41200	0
227	20230919	165400	483923000	41200	41200	41200	41200	0
228	20230919	165300	483923000	41200	41200	41200	41200	0
229	20230919	165200	483923000	41200	41200	41200	41200	0
230	20230919	165100	483923000	41200	41200	41200	41200	0
231	20230919	165000	483923000	41200	41200	41200	41200	0
232	20230919	164900	483923000	41200	41200	41200	41200	0
233	20230919	164800	483923000	41200	41200	41200	41200	0
234	20230919	164700	483923000	41200	41200	41200	41200	0
235	20230919	164600	483923000	41200	41200	41200	41200	0
236	20230919	164500	483923000	41200	41200	41200	41200	0
237	20230919	164400	483923000	41200	41200	41200	41200	0
238	20230919	164300	483923000	41200	41200	41200	41200	0
239	20230919	164200	483923000	41200	41200	41200	41200	0
240	20230919	164100	483923000	41200	41200	41200	41200	0
241	20230919	164000	483923000	41200	41200	41200	41200	0
242	20230919	163900	483923000	41200	41200	41200	41200	895
243	20230919	163800	483923000	41200	41200	41200	41200	0
244	20230919	163700	483923000	41200	41200	41200	41200	0
245	20230919	163600	483923000	41200	41200	41200	41200	0
246	20230919	163500	483923000	41200	41200	41200	41200	0
247	20230919	163400	483923000	41200	41200	41200	41200	0
248	20230919	163300	483923000	41200	41200	41200	41200	0
249	20230919	163200	483923000	41200	41200	41200	41200	0
250	20230919	163100	483923000	41200	41200	41200	41200	0
251	20230919	163000	483923000	41200	41200	41200	41200	0
252	20230919	162900	483923000	41200	41200	41200	41200	0
253	20230919	162800	483923000	41200	41200	41200	41200	0
254	20230919	162700	483923000	41200	41200	41200	41200	0
255	20230919	162600	483923000	41200	41200	41200	41200	0
256	20230919	162500	483923000	41200	41200	41200	41200	0
257	20230919	162400	483923000	41200	41200	41200	41200	0
258	20230919	162300	483923000	41200	41200	41200	41200	0
259	20230919	162200	483923000	41200	41200	41200	41200	0
260	20230919	162100	483923000	41200	41200	41200	41200	0
261	20230919	162000	483923000	41200	41200	41200	41200	0
262	20230919	161900	483923000	41200	41200	41200	41200	0
263	20230919	161800	483923000	41200	41200	41200	41200	0
264	20230919	161700	483923000	41200	41200	41200	41200	0
265	20230919	161600	483923000	41200	41200	41200	41200	0
266	20230919	161500	483923000	41200	41200	41200	41200	0
267	20230919	161400	483923000	41200	41200	41200	41200	0
268	20230919	161300	483923000	41200	41200	41200	41200	0
269	20230919	161200	483923000	41200	41200	41200	41200	0
270	20230919	161100	483923000	41200	41200	41200	41200	0
271	20230919	161000	483923000	41200	41200	41200	41200	0
272	20230919	160900	483923000	41200	41200	41200	41200	895
273	20230919	160800	483923000	41200	41200	41200	41200	0
274	20230919	160700	483923000	41200	41200	41200	41200	0
275	20230919	160600	483923000	41200	41200	41200	41200	0
276	20230919	160500	483923000	41200	41200	41200	41200	0
277	20230919	160400	483923000	41200	41200	41200	41200	0
278	20230919	160300	483923000	41200	41200	41200	41200	0
279	20230919	160200	483923000	41200	41200	41200	41200	0
280	20230919	160100	483923000	41200	41200	41200	41200	0
281	20230919	160000	483923000	41200	41200	41200	41200	0
282	20230919	155900	483923000	41200	41200	41200	41200	0
283	20230919	155800	483923000	41200	41200	41200	41200	0
284	20230919	155700	483923000	41200	41200	41200	41200	0
285	20230919	155600	483923000	41200	41200	41200	41200	0
286	20230919	155500	483923000	41200	41200	41200	41200	0
287	20230919	155400	483923000	41200	41200	41200	41200	0
288	20230919	155300	483923000	41200	41200	41200	41200	0
289	20230919	155200	483923000	41200	41200	41200	41200	0
290	20230919	155100	483923000	41200	41200	41200	41200	0
291	20230919	155000	483923000	41200	41200	41200	41200	0
292	20230919	154900	483923000	41200	41200	41200	41200	0
293	20230919	154800	483923000	41200	41200	41200	41200	0
294	20230919	154700	483923000	41200	41200	41200	41200	0
295	20230919	154600	483923000	41200	41200	41200	41200	0
296	20230919	154500	483923000	41200	41200	41200	41200	0
297	20230919	154400	483923000	41200	41200	41200	41200	0
298	20230919	154300	483923000	41200	41200	41200	41200	0
299	20230919	154200	483923000	41200	41200	41200	41200	0
300	20230919	154100	483923000	41200	41200	41200	41200	0
301	20230919	154000	483923000	41200	41200	41200	41200	0
302	20230919	153900	483923000	41200	41200	41200	41200	895
303	20230919	153800	483923000	41200	41200	41200	41200	0
304	20230919	153700	483923000	41200	41200	41200	41200	0
305	20230919	153600	483923000	41200	41200	41200	41200	0
306	20230919	153500	483923000	41200	41200	41200	41200	0
307	20230919	153400	483923000	41200	41200	41200	41200	0
308	20230919	153300	483923000	41200	41200	41200	41200	0
309	20230919	153200	483923000	41200	41200	41200	41200	0
310	20230919	153100	483923000	41200	41200	41200	41200	0
311	20230919	153000	483923000	41200	41200	41200	41200	895
312	20230919	152900	447049000	41300	41300	41300	41300	0
313	20230919	152800	447049000	41300	41300	41300	41300	0
314	20230919	152700	447049000	41300	41300	41300	41300	0
315	20230919	152600	447049000	41300	41300	41300	41300	0
316	20230919	152500	447049000	41300	41300	41300	41300	0
317	20230919	152400	447049000	41300	41300	41300	41300	0
318	20230919	152300	447049000	41300	41300	41300	41300	0
319	20230919	152200	447049000	41300	41300	41300	41300	0
320	20230919	152100	447049000	41300	41300	41300	41300	0
321	20230919	152000	447049000	41300	41300	41300	41300	0
322	20230919	151900	447049000	41300	41300	41300	41300	1
323	20230919	151800	447007700	41300	41300	41300	41300	1
324	20230919	151700	446966400	41300	41250	41300	41250	5
325	20230919	151600	446759950	41300	41250	41300	41250	18
326	20230919	151500	446017300	41200	41250	41250	41200	10
327	20230919	151400	445605200	41250	41250	41250	41250	13
328	20230919	151300	445068950	41300	41300	41300	41300	17
329	20230919	151200	444366850	41250	41250	41250	41250	0
330	20230919	151100	444366850	41250	41250	41250	41250	65
331	20230919	151000	441685600	41250	41300	41300	41250	77
332	20230919	150900	438508500	41300	41250	41300	41250	19
333	20230919	150800	437724600	41300	41300	41300	41250	12
334	20230919	150700	437229050	41300	41300	41300	41300	17
335	20230919	150600	436526950	41300	41300	41300	41300	5
336	20230919	150500	436320450	41300	41300	41300	41250	31
337	20230919	150400	435040200	41300	41300	41300	41300	3
338	20230919	150300	434916300	41250	41300	41300	41250	17
339	20230919	150200	434214850	41300	41250	41300	41250	2
340	20230919	150100	434132300	41300	41300	41300	41300	7
341	20230919	150000	433843200	41250	41300	41300	41250	153
342	20230919	145900	427531800	41250	41250	41250	41250	1
343	20230919	145800	427490550	41300	41300	41300	41300	17
344	20230919	145700	426788450	41300	41300	41300	41300	2
345	20230919	145600	426705850	41250	41250	41250	41250	1
346	20230919	145500	426664600	41300	41300	41300	41300	34
347	20230919	145400	425260400	41300	41300	41300	41300	2
348	20230919	145300	425177800	41300	41300	41300	41300	24
349	20230919	145200	424186600	41250	41250	41300	41250	23
350	20230919	145100	423237000	41250	41300	41300	41250	53
351	20230919	145000	421050600	41300	41300	41300	41300	3
352	20230919	144900	420926700	41300	41300	41300	41250	36
353	20230919	144800	419439950	41250	41300	41300	41250	54
354	20230919	144700	417212250	41300	41300	41300	41300	1
355	20230919	144600	417170950	41300	41300	41300	41250	17
356	20230919	144500	416468900	41300	41300	41300	41300	3
357	20230919	144400	416345000	41300	41300	41300	41300	1
358	20230919	144300	416303700	41300	41250	41300	41250	27
359	20230919	144200	415188650	41300	41300	41300	41300	3
360	20230919	144100	415064750	41300	41300	41300	41300	25
361	20230919	144000	414032250	41300	41250	41300	41250	17
362	20230919	143900	413330200	41300	41300	41300	41300	3
363	20230919	143800	413206300	41300	41300	41300	41300	1
364	20230919	143700	413165000	41300	41250	41300	41250	25
365	20230919	143600	412132600	41300	41300	41300	41300	9
366	20230919	143500	411760900	41300	41300	41350	41300	1440
367	20230919	143400	352287050	41300	41300	41300	41300	17
368	20230919	143300	351584950	41250	41300	41300	41250	3
369	20230919	143200	351461100	41300	41300	41300	41300	1
370	20230919	143100	351419800	41300	41300	41300	41300	3
371	20230919	143000	351295900	41250	41300	41300	41250	31
372	20230919	142900	350016750	41300	41300	41300	41300	2
373	20230919	142800	349934150	41300	41300	41300	41300	14
374	20230919	142700	349355950	41300	41250	41300	41250	4
375	20230919	142600	349190800	41250	41300	41300	41250	125
376	20230919	142500	344034350	41250	41250	41250	41250	0
377	20230919	142400	344034350	41250	41250	41300	41250	5
378	20230919	142300	343828000	41300	41300	41300	41300	7
379	20230919	142200	343538900	41300	41300	41300	41300	13
380	20230919	142100	343002000	41300	41250	41300	41250	4
381	20230919	142000	342836850	41300	41300	41300	41300	2
382	20230919	141900	342754250	41300	41300	41300	41300	15
383	20230919	141800	342134750	41300	41300	41350	41300	38
384	20230919	141700	340565050	41300	41350	41350	41300	125
385	20230919	141600	335398400	41300	41350	41350	41300	161
386	20230919	141500	328749050	41350	41300	41350	41300	8
387	20230919	141400	328418550	41300	41350	41350	41300	4
388	20230919	141300	328253200	41300	41300	41300	41300	4
389	20230919	141200	328088000	41350	41350	41350	41300	127
390	20230919	141100	322842650	41350	41350	41350	41300	13
391	20230919	141000	322305150	41300	41350	41350	41300	40
392	20230919	140900	320651400	41400	41350	41400	41350	7
393	20230919	140800	320361800	41350	41400	41400	41350	3
394	20230919	140700	320237650	41400	41400	41400	41350	30
395	20230919	140600	318995850	41400	41350	41400	41350	6
396	20230919	140500	318747600	41350	41400	41400	41350	5
397	20230919	140400	318540650	41400	41400	41400	41400	130
398	20230919	140300	313158650	41400	41400	41400	41350	23
399	20230919	140200	312206700	41400	41400	41450	41400	8
400	20230919	140100	311875350	41400	41400	41400	41400	27
401	20230919	140000	310757550	41400	41400	41400	41400	2
402	20230919	135900	310674750	41350	41400	41400	41350	31
403	20230919	135800	309391500	41400	41400	41400	41400	28
404	20230919	135700	308232300	41400	41400	41400	41400	14
405	20230919	135600	307652700	41400	41400	41400	41400	4
406	20230919	135500	307487100	41350	41400	41400	41350	5
407	20230919	135400	307280150	41450	41400	41450	41400	50
408	20230919	135300	305208850	41350	41350	41350	41350	59
409	20230919	135200	302769200	41300	41350	41350	41300	10
410	20230919	135100	302355950	41350	41350	41350	41350	3
411	20230919	135000	302231900	41300	41350	41350	41300	7
412	20230919	134900	301942700	41300	41300	41300	41300	9
413	20230919	134800	301571000	41350	41350	41350	41350	3
414	20230919	134700	301446950	41300	41350	41350	41300	7
415	20230919	134600	301157750	41300	41350	41350	41300	8
416	20230919	134500	300827200	41350	41350	41350	41350	4
417	20230919	134400	300661800	41300	41350	41350	41300	77
418	20230919	134300	297478050	41350	41400	41400	41350	8
419	20230919	134200	297147150	41400	41400	41400	41400	4
420	20230919	134100	296981550	41350	41400	41400	41350	21
421	20230919	134000	296112350	41400	41350	41400	41350	9
422	20230919	133900	295739950	41350	41400	41400	41350	7
423	20230919	133800	295450200	41400	41400	41400	41350	20
424	20230919	133700	294622400	41400	41400	41400	41400	4
425	20230919	133600	294456800	41350	41350	41350	41350	5
426	20230919	133500	294250050	41400	41400	41400	41350	24
427	20230919	133400	293256700	41400	41400	41400	41400	2
428	20230919	133300	293173900	41350	41400	41400	41350	8
429	20230919	133200	292842850	41400	41400	41400	41350	22
430	20230919	133100	291932250	41400	41400	41400	41400	8
431	20230919	133000	291601050	41400	41400	41400	41400	4
432	20230919	132900	291435450	41450	41450	41450	41400	21
433	20230919	132800	290565250	41450	41450	41450	41450	4
434	20230919	132700	290399450	41450	41400	41450	41400	6
435	20230919	132600	290151000	41400	41400	41450	41400	102
436	20230919	132500	285926450	41450	41450	41450	41450	4
437	20230919	132400	285760650	41450	41450	41450	41450	0
438	20230919	132300	285760650	41450	41400	41450	41400	84
439	20230919	132200	282279050	41450	41450	41450	41450	98
440	20230919	132100	278216950	41400	41450	41450	41400	8
441	20230919	132000	277885550	41400	41400	41450	41400	27
442	20230919	131900	276766600	41400	41350	41400	41350	180
443	20230919	131800	269316050	41350	41350	41350	41350	5
444	20230919	131700	269109300	41400	41350	41400	41350	20
445	20230919	131600	268281500	41400	41400	41400	41400	3
446	20230919	131500	268157300	41350	41350	41350	41350	3
447	20230919	131400	268033250	41400	41400	41400	41350	57
448	20230919	131300	265676100	41400	41400	41400	41400	8
449	20230919	131200	265344900	41350	41350	41350	41350	4
450	20230919	131100	265179500	41400	41350	41400	41350	47
451	20230919	131000	263233800	41350	41350	41400	41350	60
452	20230919	130900	260751350	41350	41300	41350	41300	6
453	20230919	130800	260503450	41350	41300	41350	41300	17
454	20230919	130700	259800550	41300	41350	41350	41300	12
455	20230919	130600	259304550	41300	41300	41300	41300	3
456	20230919	130500	259180650	41350	41350	41350	41300	5
457	20230919	130400	258973950	41350	41350	41350	41350	26
458	20230919	130300	257898850	41350	41300	41350	41300	231
459	20230919	130200	248347200	41350	41300	41350	41300	318
460	20230919	130100	235197950	41250	41300	41300	41250	5
461	20230919	130000	234991500	41300	41300	41300	41300	3
462	20230919	125900	234867600	41250	41300	41350	41250	6
463	20230919	125800	234619950	41250	41350	41350	41250	8
464	20230919	125700	234289450	41300	41350	41350	41300	192
465	20230919	125600	226359750	41300	41300	41300	41300	20
466	20230919	125500	225533750	41300	41350	41350	41300	9
467	20230919	125400	225161850	41350	41350	41350	41300	12
468	20230919	125300	224665850	41300	41300	41300	41300	0
469	20230919	125200	224665850	41300	41300	41350	41300	7
470	20230919	125100	224376650	41300	41300	41350	41300	12
471	20230919	125000	223880850	41350	41350	41350	41350	14
472	20230919	124900	223301950	41350	41350	41350	41300	14
473	20230919	124800	222723300	41300	41300	41300	41300	56
474	20230919	124700	220410500	41300	41300	41300	41300	0
475	20230919	124600	220410500	41300	41300	41300	41250	9
476	20230919	124500	220038850	41300	41300	41300	41300	17
477	20230919	124400	219336750	41300	41300	41300	41300	1
478	20230919	124300	219295450	41300	41300	41300	41300	5
479	20230919	124200	219088950	41300	41350	41350	41300	63
480	20230919	124100	216486600	41300	41300	41300	41300	57
481	20230919	124000	214132500	41300	41300	41300	41300	103
482	20230919	123900	209878600	41300	41300	41300	41250	27
483	20230919	123800	208763550	41300	41300	41300	41300	0
484	20230919	123700	208763550	41300	41300	41300	41300	8
485	20230919	123600	208433150	41250	41300	41300	41250	20
486	20230919	123500	207607200	41300	41300	41300	41300	5
487	20230919	123400	207400700	41300	41300	41300	41300	3
488	20230919	123300	207276800	41300	41300	41300	41250	47
489	20230919	123200	205335750	41300	41300	41300	41300	0
490	20230919	123100	205335750	41300	41300	41300	41300	14
491	20230919	123000	204757550	41300	41300	41300	41250	33
492	20230919	122900	203394700	41300	41300	41300	41300	1
493	20230919	122800	203353400	41300	41300	41300	41300	7
494	20230919	122700	203064300	41300	41250	41300	41250	17
495	20230919	122600	202362250	41300	41300	41300	41300	0
496	20230919	122500	202362250	41300	41300	41300	41300	3
497	20230919	122400	202238350	41300	41300	41300	41300	3
498	20230919	122300	202114450	41250	41300	41300	41250	8
499	20230919	122200	201784100	41300	41300	41300	41300	25
500	20230919	122100	200751600	41300	41300	41300	41300	4
501	20230919	122000	200586400	41250	41250	41250	41250	1
502	20230919	121900	200545150	41300	41300	41300	41300	3
503	20230919	121800	200421250	41200	41200	41200	41200	0
504	20230919	121700	200421250	41200	41300	41300	41200	24
505	20230919	121600	199431150	41300	41300	41300	41300	5
506	20230919	121500	199224650	41300	41300	41300	41300	15
507	20230919	121400	198605150	41250	41300	41300	41250	5
508	20230919	121300	198398700	41300	41300	41300	41300	27
509	20230919	121200	197283600	41300	41300	41300	41300	18
510	20230919	121100	196540200	41250	41300	41300	41250	3
511	20230919	121000	196416350	41300	41300	41300	41300	4
512	20230919	120900	196251150	41300	41300	41300	41300	17
513	20230919	120800	195549050	41250	41300	41300	41250	4
514	20230919	120700	195383900	41250	41300	41300	41250	13
515	20230919	120600	194847050	41300	41300	41300	41300	16
516	20230919	120500	194186250	41300	41300	41300	41300	4
517	20230919	120400	194021050	41250	41300	41300	41250	8
518	20230919	120300	193690700	41300	41300	41300	41300	20
519	20230919	120200	192864700	41200	41200	41200	41200	10
520	20230919	120100	192452700	41200	41250	41250	41200	12
521	20230919	120000	191958200	41250	41300	41300	41250	25
522	20230919	115900	190926100	41300	41300	41300	41300	4
523	20230919	115800	190760900	41250	41250	41250	41250	1
524	20230919	115700	190719650	41300	41300	41300	41300	21
525	20230919	115600	189852350	41300	41300	41300	41300	9
526	20230919	115500	189480650	41250	41250	41250	41250	1
527	20230919	115400	189439400	41300	41300	41300	41300	17
528	20230919	115300	188737300	41250	41250	41250	41250	0
529	20230919	115200	188737300	41250	41250	41250	41250	33
530	20230919	115100	187376050	41300	41300	41300	41300	16
531	20230919	115000	186715250	41300	41300	41300	41300	4
532	20230919	114900	186550050	41250	41250	41250	41250	17
533	20230919	114800	185848800	41250	41250	41250	41250	156
534	20230919	114700	179413800	41300	41300	41300	41300	3
535	20230919	114600	179289900	41250	41250	41250	41250	0
536	20230919	114500	179289900	41250	41300	41300	41250	10
537	20230919	114400	178876950	41300	41300	41300	41300	3
538	20230919	114300	178753050	41300	41300	41300	41300	14
539	20230919	114200	178174850	41300	41250	41300	41250	4
540	20230919	114100	178009700	41300	41300	41300	41300	2
541	20230919	114000	177927100	41300	41300	41300	41300	14
542	20230919	113900	177348900	41300	41250	41300	41250	4
543	20230919	113800	177183750	41300	41300	41300	41300	9
544	20230919	113700	176812050	41300	41300	41300	41300	27
545	20230919	113600	175696950	41300	41250	41300	41250	3
546	20230919	113500	175573100	41300	41300	41300	41300	8
547	20230919	113400	175242700	41300	41300	41300	41300	14
548	20230919	113300	174664500	41300	41250	41300	41250	4
549	20230919	113200	174499350	41300	41300	41300	41300	2
550	20230919	113100	174416750	41300	41300	41300	41300	21
551	20230919	113000	173549450	41250	41300	41300	41250	2
552	20230919	112900	173466900	41300	41300	41300	41300	3
553	20230919	112800	173343000	41300	41300	41300	41300	17
554	20230919	112700	172640900	41250	41250	41250	41250	0
555	20230919	112600	172640900	41250	41300	41300	41250	11
556	20230919	112500	172186650	41300	41300	41300	41300	15
557	20230919	112400	171567150	41250	41250	41250	41250	0
558	20230919	112300	171567150	41250	41300	41300	41250	6
559	20230919	112200	171319400	41300	41300	41300	41300	20
560	20230919	112100	170493400	41250	41250	41250	41250	90
561	20230919	112000	166780900	41250	41300	41300	41250	3
562	20230919	111900	166657050	41300	41300	41300	41300	22
563	20230919	111800	165748450	41300	41300	41300	41300	0
564	20230919	111700	165748450	41300	41250	41300	41250	4
565	20230919	111600	165583300	41300	41300	41300	41300	19
566	20230919	111500	164798600	41300	41300	41300	41300	4
567	20230919	111400	164633400	41300	41250	41300	41250	4
568	20230919	111300	164468250	41300	41300	41300	41300	17
569	20230919	111200	163766150	41300	41300	41300	41300	5
570	20230919	111100	163559650	41300	41250	41300	41250	3
571	20230919	111000	163435800	41300	41300	41300	41300	17
572	20230919	110900	162733700	41300	41300	41300	41300	1
573	20230919	110800	162692400	41300	41300	41300	41300	35
574	20230919	110700	161246900	41300	41250	41300	41250	29
575	20230919	110600	160049800	41250	41300	41300	41250	77
576	20230919	110500	156872200	41300	41300	41300	41300	4
577	20230919	110400	156707000	41250	41300	41300	41250	17
578	20230919	110300	156004950	41300	41300	41300	41300	1
579	20230919	110200	155963650	41300	41300	41300	41300	3
580	20230919	110100	155839750	41250	41300	41300	41250	4
581	20230919	110000	155674600	41300	41300	41300	41300	6
582	20230919	105900	155426800	41300	41300	41300	41300	2
583	20230919	105800	155344200	41250	41300	41300	41250	4
584	20230919	105700	155179050	41300	41300	41300	41300	0
585	20230919	105600	155179050	41300	41300	41300	41300	5
586	20230919	105500	154972550	41300	41250	41300	41250	18
587	20230919	105400	154229250	41300	41300	41300	41300	0
588	20230919	105300	154229250	41300	41300	41300	41300	11
589	20230919	105200	153774950	41300	41250	41300	41250	18
590	20230919	105100	153031600	41300	41300	41300	41300	0
591	20230919	105000	153031600	41300	41300	41300	41300	17
592	20230919	104900	152329500	41300	41300	41300	41300	3
593	20230919	104800	152205600	41250	41300	41300	41250	10
594	20230919	104700	151792650	41300	41300	41300	41300	13
595	20230919	104600	151255750	41300	41300	41300	41300	4
596	20230919	104500	151090550	41250	41250	41250	41250	1
597	20230919	104400	151049300	41200	41300	41300	41200	359
598	20230919	104300	136254500	41300	41300	41300	41300	7
599	20230919	104200	135965400	41300	41300	41300	41250	6
600	20230919	104100	135717650	41300	41300	41300	41300	19
601	20230919	104000	134932950	41300	41250	41300	41250	84
602	20230919	103900	131467750	41250	41300	41300	41250	13
603	20230919	103800	130931400	41300	41300	41300	41300	15
604	20230919	103700	130311900	41300	41300	41300	41300	3
605	20230919	103600	130188000	41250	41250	41300	41250	94
606	20230919	103500	126310350	41300	41300	41300	41300	17
607	20230919	103400	125608250	41300	41300	41300	41300	2
608	20230919	103300	125525650	41300	41250	41300	41250	4
609	20230919	103200	125360500	41300	41300	41300	41300	16
610	20230919	103100	124699700	41300	41300	41300	41300	5
611	20230919	103000	124493200	41300	41300	41300	41300	8
612	20230919	102900	124162800	41250	41300	41300	41250	16
613	20230919	102800	123502050	41300	41300	41300	41300	3
614	20230919	102700	123378150	41300	41300	41300	41300	4
615	20230919	102600	123212950	41250	41300	41300	41250	15
616	20230919	102500	122593500	41300	41300	41300	41300	3
617	20230919	102400	122469600	41300	41300	41300	41300	3
618	20230919	102300	122345700	41250	41300	41300	41250	14
619	20230919	102200	121767550	41300	41300	41300	41300	8
620	20230919	102100	121437150	41250	41250	41250	41250	0
621	20230919	102000	121437150	41250	41300	41300	41250	26
622	20230919	101900	120363400	41300	41300	41300	41300	0
623	20230919	101800	120363400	41300	41300	41300	41300	1
624	20230919	101700	120322100	41300	41300	41300	41300	1
625	20230919	101600	120280800	41300	41300	41300	41300	53
626	20230919	101500	118091900	41300	41300	41300	41300	0
627	20230919	101400	118091900	41300	41300	41300	41300	0
628	20230919	101300	118091900	41300	41300	41300	41300	20
629	20230919	101200	117265900	41300	41300	41300	41300	0
630	20230919	101100	117265900	41300	41300	41300	41300	0
631	20230919	101000	117265900	41300	41300	41300	41300	0
632	20230919	100900	117265900	41300	41300	41300	41300	1
633	20230919	100800	117224600	41300	41300	41300	41300	0
634	20230919	100700	117224600	41300	41300	41300	41300	1
635	20230919	100600	117183300	41200	41200	41200	41200	0
636	20230919	100500	117183300	41200	41200	41200	41200	11
637	20230919	100400	116730100	41250	41250	41250	41250	21
638	20230919	100300	115863850	41250	41250	41250	41250	0
639	20230919	100200	115863850	41250	41250	41250	41250	45
640	20230919	100100	114007600	41250	41250	41250	41250	24
641	20230919	100000	113017600	41250	41300	41300	41250	106
642	20230919	095900	108645050	41250	41250	41250	41250	0
643	20230919	095800	108645050	41250	41250	41250	41250	0
644	20230919	095700	108645050	41250	41250	41250	41250	2
645	20230919	095600	108562550	41300	41300	41300	41300	0
646	20230919	095500	108562550	41300	41300	41300	41300	21
647	20230919	095400	107695250	41300	41300	41300	41300	2
648	20230919	095300	107612650	41300	41300	41300	41300	5
649	20230919	095200	107406150	41250	41250	41250	41250	0
650	20230919	095100	107406150	41250	41250	41250	41250	0
651	20230919	095000	107406150	41250	41250	41250	41250	1
652	20230919	094900	107364900	41300	41300	41300	41300	1
653	20230919	094800	107323600	41300	41300	41300	41300	93
654	20230919	094700	103482700	41300	41350	41350	41300	2
655	20230919	094600	103400050	41350	41350	41350	41350	2
656	20230919	094500	103317350	41350	41350	41350	41350	5
657	20230919	094400	103110600	41350	41350	41350	41350	0
658	20230919	094300	103110600	41350	41350	41350	41350	0
659	20230919	094200	103110600	41350	41350	41350	41350	2
660	20230919	094100	103027900	41400	41400	41400	41400	0
661	20230919	094000	103027900	41400	41400	41400	41400	1
662	20230919	093900	102986500	41400	41400	41400	41400	13
663	20230919	093800	102448300	41400	41400	41400	41400	1
664	20230919	093700	102406900	41400	41400	41400	41400	20
665	20230919	093600	101578900	41400	41400	41400	41400	5
666	20230919	093500	101371900	41400	41400	41400	41400	0
667	20230919	093400	101371900	41400	41350	41400	41350	70
668	20230919	093300	98476900	41400	41400	41400	41400	2
669	20230919	093200	98394100	41400	41400	41400	41400	106
670	20230919	093100	94005700	41400	41400	41400	41400	2
671	20230919	093000	93922900	41400	41400	41400	41300	311
672	20230919	092900	81065600	41500	41500	41500	41500	0
673	20230919	092800	81065600	41500	41500	41500	41500	0
674	20230919	092700	81065600	41500	41400	41500	41400	185
675	20230919	092600	73406300	41350	41350	41350	41350	5
676	20230919	092500	73199550	41350	41350	41350	41350	0
677	20230919	092400	73199550	41350	41350	41350	41350	25
678	20230919	092300	72165800	41300	41300	41300	41300	0
679	20230919	092200	72165800	41300	41300	41300	41300	58
680	20230919	092100	69770400	41300	41300	41300	41300	34
681	20230919	092000	68366200	41400	41350	41400	41350	54
682	20230919	091900	66131850	41500	41300	41500	41300	926
683	20230919	091800	27819300	41300	41300	41300	41300	160
684	20230919	091700	21211300	41300	41300	41300	41300	1
685	20230919	091600	21170000	41300	41300	41300	41300	7
686	20230919	091500	20880900	41300	41250	41300	41250	134
687	20230919	091400	15352400	41300	41300	41300	41300	5
688	20230919	091300	15145900	41300	41300	41300	41300	5
689	20230919	091200	14939400	41200	41200	41200	41200	0
690	20230919	091100	14939400	41200	41300	41300	41200	3
691	20230919	091000	14815700	41300	41300	41300	41300	72
692	20230919	090900	11842100	41300	41300	41300	41300	0
693	20230919	090800	11842100	41300	41300	41300	41300	0
694	20230919	090700	11842100	41300	41300	41300	41300	1
695	20230919	090600	11800800	41300	41300	41300	41300	1
696	20230919	090500	11759500	41150	41150	41150	41150	0
697	20230919	090400	11759500	41150	41150	41150	41150	15
698	20230919	090300	11142250	41150	41150	41150	41150	0
699	20230919	090200	11142250	41150	41200	41200	41150	69
700	20230919	090100	8302200	41300	41350	41350	41300	70
701	20230919	090000	5411000	41400	41300	41400	41300	131