KissMeData/298000/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	203300	529545700	96100	96100	96100	96100	47
3	20230918	203200	529545700	96100	96100	96100	96100	0
4	20230918	203100	529545700	96100	96100	96100	96100	0
5	20230918	203000	529545700	96100	96100	96100	96100	0
6	20230918	202900	529545700	96100	96100	96100	96100	0
7	20230918	202800	529545700	96100	96100	96100	96100	0
8	20230918	202700	529545700	96100	96100	96100	96100	0
9	20230918	202600	529545700	96100	96100	96100	96100	0
10	20230918	202500	529545700	96100	96100	96100	96100	0
11	20230918	202400	529545700	96100	96100	96100	96100	0
12	20230918	202300	529545700	96100	96100	96100	96100	0
13	20230918	202200	529545700	96100	96100	96100	96100	0
14	20230918	202100	529545700	96100	96100	96100	96100	0
15	20230918	202000	529545700	96100	96100	96100	96100	0
16	20230918	201900	529545700	96100	96100	96100	96100	0
17	20230918	201800	529545700	96100	96100	96100	96100	0
18	20230918	201700	529545700	96100	96100	96100	96100	0
19	20230918	201600	529545700	96100	96100	96100	96100	0
20	20230918	201500	529545700	96100	96100	96100	96100	0
21	20230918	201400	529545700	96100	96100	96100	96100	0
22	20230918	201300	529545700	96100	96100	96100	96100	0
23	20230918	201200	529545700	96100	96100	96100	96100	0
24	20230918	201100	529545700	96100	96100	96100	96100	0
25	20230918	201000	529545700	96100	96100	96100	96100	0
26	20230918	200900	529545700	96100	96100	96100	96100	0
27	20230918	200800	529545700	96100	96100	96100	96100	0
28	20230918	200700	529545700	96100	96100	96100	96100	0
29	20230918	200600	529545700	96100	96100	96100	96100	0
30	20230918	200500	529545700	96100	96100	96100	96100	0
31	20230918	200400	529545700	96100	96100	96100	96100	0
32	20230918	200300	529545700	96100	96100	96100	96100	47
33	20230918	200200	529545700	96100	96100	96100	96100	0
34	20230918	200100	529545700	96100	96100	96100	96100	0
35	20230918	200000	529545700	96100	96100	96100	96100	0
36	20230918	195900	529545700	96100	96100	96100	96100	0
37	20230918	195800	529545700	96100	96100	96100	96100	0
38	20230918	195700	529545700	96100	96100	96100	96100	0
39	20230918	195600	529545700	96100	96100	96100	96100	0
40	20230918	195500	529545700	96100	96100	96100	96100	0
41	20230918	195400	529545700	96100	96100	96100	96100	0
42	20230918	195300	529545700	96100	96100	96100	96100	0
43	20230918	195200	529545700	96100	96100	96100	96100	0
44	20230918	195100	529545700	96100	96100	96100	96100	0
45	20230918	195000	529545700	96100	96100	96100	96100	0
46	20230918	194900	529545700	96100	96100	96100	96100	0
47	20230918	194800	529545700	96100	96100	96100	96100	0
48	20230918	194700	529545700	96100	96100	96100	96100	0
49	20230918	194600	529545700	96100	96100	96100	96100	0
50	20230918	194500	529545700	96100	96100	96100	96100	0
51	20230918	194400	529545700	96100	96100	96100	96100	0
52	20230918	194300	529545700	96100	96100	96100	96100	0
53	20230918	194200	529545700	96100	96100	96100	96100	0
54	20230918	194100	529545700	96100	96100	96100	96100	0
55	20230918	194000	529545700	96100	96100	96100	96100	0
56	20230918	193900	529545700	96100	96100	96100	96100	0
57	20230918	193800	529545700	96100	96100	96100	96100	0
58	20230918	193700	529545700	96100	96100	96100	96100	0
59	20230918	193600	529545700	96100	96100	96100	96100	0
60	20230918	193500	529545700	96100	96100	96100	96100	0
61	20230918	193400	529545700	96100	96100	96100	96100	0
62	20230918	193300	529545700	96100	96100	96100	96100	47
63	20230918	193200	529545700	96100	96100	96100	96100	0
64	20230918	193100	529545700	96100	96100	96100	96100	0
65	20230918	193000	529545700	96100	96100	96100	96100	0
66	20230918	192900	529545700	96100	96100	96100	96100	0
67	20230918	192800	529545700	96100	96100	96100	96100	0
68	20230918	192700	529545700	96100	96100	96100	96100	0
69	20230918	192600	529545700	96100	96100	96100	96100	0
70	20230918	192500	529545700	96100	96100	96100	96100	0
71	20230918	192400	529545700	96100	96100	96100	96100	0
72	20230918	192300	529545700	96100	96100	96100	96100	0
73	20230918	192200	529545700	96100	96100	96100	96100	0
74	20230918	192100	529545700	96100	96100	96100	96100	0
75	20230918	192000	529545700	96100	96100	96100	96100	0
76	20230918	191900	529545700	96100	96100	96100	96100	0
77	20230918	191800	529545700	96100	96100	96100	96100	0
78	20230918	191700	529545700	96100	96100	96100	96100	0
79	20230918	191600	529545700	96100	96100	96100	96100	0
80	20230918	191500	529545700	96100	96100	96100	96100	0
81	20230918	191400	529545700	96100	96100	96100	96100	0
82	20230918	191300	529545700	96100	96100	96100	96100	0
83	20230918	191200	529545700	96100	96100	96100	96100	0
84	20230918	191100	529545700	96100	96100	96100	96100	0
85	20230918	191000	529545700	96100	96100	96100	96100	0
86	20230918	190900	529545700	96100	96100	96100	96100	0
87	20230918	190800	529545700	96100	96100	96100	96100	0
88	20230918	190700	529545700	96100	96100	96100	96100	0
89	20230918	190600	529545700	96100	96100	96100	96100	0
90	20230918	190500	529545700	96100	96100	96100	96100	0
91	20230918	190400	529545700	96100	96100	96100	96100	0
92	20230918	190300	529545700	96100	96100	96100	96100	47
93	20230918	190200	529545700	96100	96100	96100	96100	0
94	20230918	190100	529545700	96100	96100	96100	96100	0
95	20230918	190000	529545700	96100	96100	96100	96100	0
96	20230918	185900	529545700	96100	96100	96100	96100	0
97	20230918	185800	529545700	96100	96100	96100	96100	0
98	20230918	185700	529545700	96100	96100	96100	96100	0
99	20230918	185600	529545700	96100	96100	96100	96100	0
100	20230918	185500	529545700	96100	96100	96100	96100	0
101	20230918	185400	529545700	96100	96100	96100	96100	0
102	20230918	185300	529545700	96100	96100	96100	96100	0
103	20230918	185200	529545700	96100	96100	96100	96100	0
104	20230918	185100	529545700	96100	96100	96100	96100	0
105	20230918	185000	529545700	96100	96100	96100	96100	0
106	20230918	184900	529545700	96100	96100	96100	96100	0
107	20230918	184800	529545700	96100	96100	96100	96100	0
108	20230918	184700	529545700	96100	96100	96100	96100	0
109	20230918	184600	529545700	96100	96100	96100	96100	0
110	20230918	184500	529545700	96100	96100	96100	96100	0
111	20230918	184400	529545700	96100	96100	96100	96100	0
112	20230918	184300	529545700	96100	96100	96100	96100	0
113	20230918	184200	529545700	96100	96100	96100	96100	0
114	20230918	184100	529545700	96100	96100	96100	96100	0
115	20230918	184000	529545700	96100	96100	96100	96100	0
116	20230918	183900	529545700	96100	96100	96100	96100	0
117	20230918	183800	529545700	96100	96100	96100	96100	0
118	20230918	183700	529545700	96100	96100	96100	96100	0
119	20230918	183600	529545700	96100	96100	96100	96100	0
120	20230918	183500	529545700	96100	96100	96100	96100	0
121	20230918	183400	529545700	96100	96100	96100	96100	0
122	20230918	183300	529545700	96100	96100	96100	96100	47
123	20230918	183200	529545700	96100	96100	96100	96100	0
124	20230918	183100	529545700	96100	96100	96100	96100	0
125	20230918	183000	529545700	96100	96100	96100	96100	0
126	20230918	182900	529545700	96100	96100	96100	96100	0
127	20230918	182800	529545700	96100	96100	96100	96100	0
128	20230918	182700	529545700	96100	96100	96100	96100	0
129	20230918	182600	529545700	96100	96100	96100	96100	0
130	20230918	182500	529545700	96100	96100	96100	96100	0
131	20230918	182400	529545700	96100	96100	96100	96100	0
132	20230918	182300	529545700	96100	96100	96100	96100	0
133	20230918	182200	529545700	96100	96100	96100	96100	0
134	20230918	182100	529545700	96100	96100	96100	96100	0
135	20230918	182000	529545700	96100	96100	96100	96100	0
136	20230918	181900	529545700	96100	96100	96100	96100	0
137	20230918	181800	529545700	96100	96100	96100	96100	0
138	20230918	181700	529545700	96100	96100	96100	96100	0
139	20230918	181600	529545700	96100	96100	96100	96100	0
140	20230918	181500	529545700	96100	96100	96100	96100	0
141	20230918	181400	529545700	96100	96100	96100	96100	0
142	20230918	181300	529545700	96100	96100	96100	96100	0
143	20230918	181200	529545700	96100	96100	96100	96100	0
144	20230918	181100	529545700	96100	96100	96100	96100	0
145	20230918	181000	529545700	96100	96100	96100	96100	0
146	20230918	180900	529545700	96100	96100	96100	96100	0
147	20230918	180800	529545700	96100	96100	96100	96100	0
148	20230918	180700	529545700	96100	96100	96100	96100	0
149	20230918	180600	529545700	96100	96100	96100	96100	0
150	20230918	180500	529545700	96100	96100	96100	96100	0
151	20230918	180400	529545700	96100	96100	96100	96100	0
152	20230918	180300	529545700	96100	96100	96100	96100	47
153	20230918	180200	529545700	96100	96100	96100	96100	0
154	20230918	180100	529545700	96100	96100	96100	96100	0
155	20230918	180000	529545700	96100	96100	96100	96100	0
156	20230918	175900	529545700	96100	96100	96100	96100	0
157	20230918	175800	529545700	96100	96100	96100	96100	0
158	20230918	175700	529545700	96100	96100	96100	96100	0
159	20230918	175600	529545700	96100	96100	96100	96100	0
160	20230918	175500	529545700	96100	96100	96100	96100	0
161	20230918	175400	529545700	96100	96100	96100	96100	0
162	20230918	175300	529545700	96100	96100	96100	96100	0
163	20230918	175200	529545700	96100	96100	96100	96100	0
164	20230918	175100	529545700	96100	96100	96100	96100	0
165	20230918	175000	529545700	96100	96100	96100	96100	0
166	20230918	174900	529545700	96100	96100	96100	96100	0
167	20230918	174800	529545700	96100	96100	96100	96100	0
168	20230918	174700	529545700	96100	96100	96100	96100	0
169	20230918	174600	529545700	96100	96100	96100	96100	0
170	20230918	174500	529545700	96100	96100	96100	96100	0
171	20230918	174400	529545700	96100	96100	96100	96100	0
172	20230918	174300	529545700	96100	96100	96100	96100	0
173	20230918	174200	529545700	96100	96100	96100	96100	0
174	20230918	174100	529545700	96100	96100	96100	96100	0
175	20230918	174000	529545700	96100	96100	96100	96100	0
176	20230918	173900	529545700	96100	96100	96100	96100	0
177	20230918	173800	529545700	96100	96100	96100	96100	0
178	20230918	173700	529545700	96100	96100	96100	96100	0
179	20230918	173600	529545700	96100	96100	96100	96100	0
180	20230918	173500	529545700	96100	96100	96100	96100	0
181	20230918	173400	529545700	96100	96100	96100	96100	0
182	20230918	173300	529545700	96100	96100	96100	96100	47
183	20230918	173200	529545700	96100	96100	96100	96100	0
184	20230918	173100	529545700	96100	96100	96100	96100	0
185	20230918	173000	529545700	96100	96100	96100	96100	0
186	20230918	172900	529545700	96100	96100	96100	96100	0
187	20230918	172800	529545700	96100	96100	96100	96100	0
188	20230918	172700	529545700	96100	96100	96100	96100	0
189	20230918	172600	529545700	96100	96100	96100	96100	0
190	20230918	172500	529545700	96100	96100	96100	96100	0
191	20230918	172400	529545700	96100	96100	96100	96100	0
192	20230918	172300	529545700	96100	96100	96100	96100	0
193	20230918	172200	529545700	96100	96100	96100	96100	0
194	20230918	172100	529545700	96100	96100	96100	96100	0
195	20230918	172000	529545700	96100	96100	96100	96100	0
196	20230918	171900	529545700	96100	96100	96100	96100	0
197	20230918	171800	529545700	96100	96100	96100	96100	0
198	20230918	171700	529545700	96100	96100	96100	96100	0
199	20230918	171600	529545700	96100	96100	96100	96100	0
200	20230918	171500	529545700	96100	96100	96100	96100	0
201	20230918	171400	529545700	96100	96100	96100	96100	0
202	20230918	171300	529545700	96100	96100	96100	96100	0
203	20230918	171200	529545700	96100	96100	96100	96100	0
204	20230918	171100	529545700	96100	96100	96100	96100	0
205	20230918	171000	529545700	96100	96100	96100	96100	0
206	20230918	170900	529545700	96100	96100	96100	96100	0
207	20230918	170800	529545700	96100	96100	96100	96100	0
208	20230918	170700	529545700	96100	96100	96100	96100	0
209	20230918	170600	529545700	96100	96100	96100	96100	0
210	20230918	170500	529545700	96100	96100	96100	96100	0
211	20230918	170400	529545700	96100	96100	96100	96100	0
212	20230918	170300	529545700	96100	96100	96100	96100	47
213	20230918	170200	529545700	96100	96100	96100	96100	0
214	20230918	170100	529545700	96100	96100	96100	96100	0
215	20230918	170000	529545700	96100	96100	96100	96100	0
216	20230918	165900	529545700	96100	96100	96100	96100	0
217	20230918	165800	529545700	96100	96100	96100	96100	0
218	20230918	165700	529545700	96100	96100	96100	96100	0
219	20230918	165600	529545700	96100	96100	96100	96100	0
220	20230918	165500	529545700	96100	96100	96100	96100	0
221	20230918	165400	529545700	96100	96100	96100	96100	0
222	20230918	165300	529545700	96100	96100	96100	96100	0
223	20230918	165200	529545700	96100	96100	96100	96100	0
224	20230918	165100	529545700	96100	96100	96100	96100	0
225	20230918	165000	529545700	96100	96100	96100	96100	0
226	20230918	164900	529545700	96100	96100	96100	96100	0
227	20230918	164800	529545700	96100	96100	96100	96100	0
228	20230918	164700	529545700	96100	96100	96100	96100	0
229	20230918	164600	529545700	96100	96100	96100	96100	0
230	20230918	164500	529545700	96100	96100	96100	96100	0
231	20230918	164400	529545700	96100	96100	96100	96100	0
232	20230918	164300	529545700	96100	96100	96100	96100	0
233	20230918	164200	529545700	96100	96100	96100	96100	0
234	20230918	164100	529545700	96100	96100	96100	96100	0
235	20230918	164000	529545700	96100	96100	96100	96100	0
236	20230918	163900	529545700	96100	96100	96100	96100	0
237	20230918	163800	529545700	96100	96100	96100	96100	0
238	20230918	163700	529545700	96100	96100	96100	96100	0
239	20230918	163600	529545700	96100	96100	96100	96100	0
240	20230918	163500	529545700	96100	96100	96100	96100	0
241	20230918	163400	529545700	96100	96100	96100	96100	0
242	20230918	163300	529545700	96100	96100	96100	96100	47
243	20230918	163200	529545700	96100	96100	96100	96100	0
244	20230918	163100	529545700	96100	96100	96100	96100	0
245	20230918	163000	529545700	96100	96100	96100	96100	0
246	20230918	162900	529545700	96100	96100	96100	96100	0
247	20230918	162800	529545700	96100	96100	96100	96100	0
248	20230918	162700	529545700	96100	96100	96100	96100	0
249	20230918	162600	529545700	96100	96100	96100	96100	0
250	20230918	162500	529545700	96100	96100	96100	96100	0
251	20230918	162400	529545700	96100	96100	96100	96100	0
252	20230918	162300	529545700	96100	96100	96100	96100	0
253	20230918	162200	529545700	96100	96100	96100	96100	0
254	20230918	162100	529545700	96100	96100	96100	96100	0
255	20230918	162000	529545700	96100	96100	96100	96100	0
256	20230918	161900	529545700	96100	96100	96100	96100	0
257	20230918	161800	529545700	96100	96100	96100	96100	0
258	20230918	161700	529545700	96100	96100	96100	96100	0
259	20230918	161600	529545700	96100	96100	96100	96100	0
260	20230918	161500	529545700	96100	96100	96100	96100	0
261	20230918	161400	529545700	96100	96100	96100	96100	0
262	20230918	161300	529545700	96100	96100	96100	96100	0
263	20230918	161200	529545700	96100	96100	96100	96100	0
264	20230918	161100	529545700	96100	96100	96100	96100	0
265	20230918	161000	529545700	96100	96100	96100	96100	0
266	20230918	160900	529545700	96100	96100	96100	96100	0
267	20230918	160800	529545700	96100	96100	96100	96100	0
268	20230918	160700	529545700	96100	96100	96100	96100	0
269	20230918	160600	529545700	96100	96100	96100	96100	0
270	20230918	160500	529545700	96100	96100	96100	96100	0
271	20230918	160400	529545700	96100	96100	96100	96100	0
272	20230918	160300	529545700	96100	96100	96100	96100	47
273	20230918	160200	529545700	96100	96100	96100	96100	0
274	20230918	160100	529545700	96100	96100	96100	96100	0
275	20230918	160000	529545700	96100	96100	96100	96100	0
276	20230918	155900	529545700	96100	96100	96100	96100	0
277	20230918	155800	529545700	96100	96100	96100	96100	0
278	20230918	155700	529545700	96100	96100	96100	96100	0
279	20230918	155600	529545700	96100	96100	96100	96100	0
280	20230918	155500	529545700	96100	96100	96100	96100	0
281	20230918	155400	529545700	96100	96100	96100	96100	0
282	20230918	155300	529545700	96100	96100	96100	96100	0
283	20230918	155200	529545700	96100	96100	96100	96100	0
284	20230918	155100	529545700	96100	96100	96100	96100	0
285	20230918	155000	529545700	96100	96100	96100	96100	0
286	20230918	154900	529545700	96100	96100	96100	96100	0
287	20230918	154800	529545700	96100	96100	96100	96100	0
288	20230918	154700	529545700	96100	96100	96100	96100	0
289	20230918	154600	529545700	96100	96100	96100	96100	0
290	20230918	154500	529545700	96100	96100	96100	96100	0
291	20230918	154400	529545700	96100	96100	96100	96100	0
292	20230918	154300	529545700	96100	96100	96100	96100	0
293	20230918	154200	529545700	96100	96100	96100	96100	0
294	20230918	154100	529545700	96100	96100	96100	96100	0
295	20230918	154000	529545700	96100	96100	96100	96100	0
296	20230918	153900	529545700	96100	96100	96100	96100	0
297	20230918	153800	529545700	96100	96100	96100	96100	0
298	20230918	153700	529545700	96100	96100	96100	96100	0
299	20230918	153600	529545700	96100	96100	96100	96100	0
300	20230918	153500	529545700	96100	96100	96100	96100	0
301	20230918	153400	529545700	96100	96100	96100	96100	0
302	20230918	153300	529545700	96100	96100	96100	96100	47
303	20230918	153200	529545700	96100	96100	96100	96100	0
304	20230918	153100	529545700	96100	96100	96100	96100	0
305	20230918	153000	529545700	96100	96100	96100	96100	47
306	20230918	152900	525029000	96100	96100	96100	96100	0
307	20230918	152800	525029000	96100	96100	96100	96100	0
308	20230918	152700	525029000	96100	96100	96100	96100	0
309	20230918	152600	525029000	96100	96100	96100	96100	0
310	20230918	152500	525029000	96100	96100	96100	96100	0
311	20230918	152400	525029000	96100	96100	96100	96100	0
312	20230918	152300	525029000	96100	96100	96100	96100	0
313	20230918	152200	525029000	96100	96100	96100	96100	0
314	20230918	152100	525029000	96100	96100	96100	96100	0
315	20230918	152000	525029000	96100	96100	96100	96100	0
316	20230918	151900	525029000	96100	96200	96400	96100	36
317	20230918	151800	521567400	96200	96200	96200	96200	16
318	20230918	151700	520028200	96100	96300	96300	96100	128
319	20230918	151600	507717000	96300	96300	96300	96300	20
320	20230918	151500	505791000	96300	96300	96300	96300	12
321	20230918	151400	504635400	96300	96300	96300	96300	20
322	20230918	151300	502709400	96300	96300	96300	96300	10
323	20230918	151200	501746400	96400	96400	96400	96400	2
324	20230918	151100	501553600	96500	96500	96500	96500	0
325	20230918	151000	501553600	96500	96500	96500	96500	1
326	20230918	150900	501457100	96300	96300	96300	96300	0
327	20230918	150800	501457100	96300	96300	96300	96300	0
328	20230918	150700	501457100	96300	96300	96300	96300	0
329	20230918	150600	501457100	96300	96300	96300	96300	13
330	20230918	150500	500205200	96300	96300	96300	96300	60
331	20230918	150400	494427200	96300	96300	96300	96300	7
332	20230918	150300	493753100	96400	96400	96400	96400	1
333	20230918	150200	493656700	96300	96300	96300	96300	0
334	20230918	150100	493656700	96300	96300	96300	96300	1
335	20230918	150000	493560400	96300	96300	96300	96300	2
336	20230918	145900	493367800	96200	96200	96200	96200	0
337	20230918	145800	493367800	96200	96200	96200	96200	0
338	20230918	145700	493367800	96200	96200	96200	96200	10
339	20230918	145600	492405800	96200	96200	96200	96200	0
340	20230918	145500	492405800	96200	96300	96300	96100	75
341	20230918	145400	485194200	96400	96400	96400	96400	4
342	20230918	145300	484808600	96400	96400	96400	96400	1
343	20230918	145200	484712200	96400	96400	96400	96400	23
344	20230918	145100	482495000	96400	96400	96400	96400	3
345	20230918	145000	482205800	96500	96500	96500	96500	0
346	20230918	144900	482205800	96500	96500	96500	96500	0
347	20230918	144800	482205800	96500	96600	96600	96500	84
348	20230918	144700	474098900	96700	96800	96800	96700	41
349	20230918	144600	470130200	96600	96600	96600	96600	0
350	20230918	144500	470130200	96600	96600	96600	96600	0
351	20230918	144400	470130200	96600	96600	96600	96600	0
352	20230918	144300	470130200	96600	96600	96600	96600	5
353	20230918	144200	469647200	96500	96500	96500	96500	0
354	20230918	144100	469647200	96500	96500	96500	96500	0
355	20230918	144000	469647200	96500	96500	96500	96500	0
356	20230918	143900	469647200	96500	96500	96500	96500	0
357	20230918	143800	469647200	96500	96500	96500	96500	0
358	20230918	143700	469647200	96500	96600	96600	96500	96
359	20230918	143600	460379800	96600	96600	96600	96600	14
360	20230918	143500	459027400	96600	96600	96600	96600	0
361	20230918	143400	459027400	96600	96600	96600	96600	1
362	20230918	143300	458930800	96600	96600	96600	96600	0
363	20230918	143200	458930800	96600	96600	96600	96600	0
364	20230918	143100	458930800	96600	96600	96600	96600	0
365	20230918	143000	458930800	96600	96600	96600	96600	0
366	20230918	142900	458930800	96600	96600	96600	96600	1
367	20230918	142800	458834200	96500	96500	96500	96500	0
368	20230918	142700	458834200	96500	96500	96500	96500	0
369	20230918	142600	458834200	96500	96500	96500	96500	0
370	20230918	142500	458834200	96500	96500	96500	96500	0
371	20230918	142400	458834200	96500	96500	96500	96500	3
372	20230918	142300	458544700	96500	96500	96500	96500	0
373	20230918	142200	458544700	96500	96500	96500	96500	0
374	20230918	142100	458544700	96500	96500	96500	96500	0
375	20230918	142000	458544700	96500	96500	96500	96500	0
376	20230918	141900	458544700	96500	96500	96500	96500	0
377	20230918	141800	458544700	96500	96500	96500	96500	0
378	20230918	141700	458544700	96500	96500	96500	96500	0
379	20230918	141600	458544700	96500	96500	96500	96500	26
380	20230918	141500	456035700	96500	96500	96500	96500	0
381	20230918	141400	456035700	96500	96500	96500	96500	0
382	20230918	141300	456035700	96500	96500	96500	96500	0
383	20230918	141200	456035700	96500	96500	96500	96500	0
384	20230918	141100	456035700	96500	96600	96600	96500	59
385	20230918	141000	450338200	96600	96600	96600	96600	0
386	20230918	140900	450338200	96600	96700	96700	96600	90
387	20230918	140800	441636300	96800	96800	96800	96800	0
388	20230918	140700	441636300	96800	96800	96800	96800	0
389	20230918	140600	441636300	96800	96800	96800	96800	70
390	20230918	140500	434860300	96800	96800	96800	96800	2
391	20230918	140400	434666700	96800	96800	96800	96800	13
392	20230918	140300	433408300	96800	96800	96800	96800	40
393	20230918	140200	429536300	96800	96800	96800	96800	0
394	20230918	140100	429536300	96800	96800	96800	96800	1
395	20230918	140000	429439500	96800	96800	96800	96800	0
396	20230918	135900	429439500	96800	96800	96800	96800	0
397	20230918	135800	429439500	96800	96800	96800	96800	0
398	20230918	135700	429439500	96800	96900	96900	96800	32
399	20230918	135600	426339400	96900	96900	96900	96900	0
400	20230918	135500	426339400	96900	96900	96900	96900	0
401	20230918	135400	426339400	96900	96900	96900	96900	0
402	20230918	135300	426339400	96900	96900	96900	96900	0
403	20230918	135200	426339400	96900	96900	96900	96900	0
404	20230918	135100	426339400	96900	96900	96900	96900	1
405	20230918	135000	426242500	96900	96900	96900	96900	0
406	20230918	134900	426242500	96900	96900	96900	96900	2
407	20230918	134800	426048700	97000	97000	97000	97000	0
408	20230918	134700	426048700	97000	97000	97000	97000	26
409	20230918	134600	423526700	97100	97100	97100	97100	0
410	20230918	134500	423526700	97100	97100	97100	97100	0
411	20230918	134400	423526700	97100	97100	97100	97100	0
412	20230918	134300	423526700	97100	97100	97100	97100	0
413	20230918	134200	423526700	97100	97100	97100	97100	0
414	20230918	134100	423526700	97100	97100	97100	97100	0
415	20230918	134000	423526700	97100	97100	97100	97100	0
416	20230918	133900	423526700	97100	97100	97100	97100	1
417	20230918	133800	423429600	97100	97100	97100	97100	0
418	20230918	133700	423429600	97100	97100	97100	97100	10
419	20230918	133600	422458600	97100	97100	97100	97100	0
420	20230918	133500	422458600	97100	97100	97100	97100	0
421	20230918	133400	422458600	97100	97100	97100	97100	0
422	20230918	133300	422458600	97100	97100	97100	97100	0
423	20230918	133200	422458600	97100	97100	97100	97100	0
424	20230918	133100	422458600	97100	97100	97100	97100	51
425	20230918	133000	417506500	97200	97200	97200	97200	4
426	20230918	132900	417117700	97200	97200	97200	97200	11
427	20230918	132800	416048500	97400	97400	97400	97400	0
428	20230918	132700	416048500	97400	97400	97400	97400	0
429	20230918	132600	416048500	97400	97400	97400	97400	0
430	20230918	132500	416048500	97400	97400	97400	97400	1
431	20230918	132400	415951100	97400	97400	97400	97400	0
432	20230918	132300	415951100	97400	97400	97400	97400	0
433	20230918	132200	415951100	97400	97400	97400	97400	0
434	20230918	132100	415951100	97400	97400	97400	97400	14
435	20230918	132000	414587500	97400	97400	97400	97400	0
436	20230918	131900	414587500	97400	97400	97400	97400	0
437	20230918	131800	414587500	97400	97400	97400	97400	0
438	20230918	131700	414587500	97400	97400	97400	97400	0
439	20230918	131600	414587500	97400	97400	97400	97400	0
440	20230918	131500	414587500	97400	97400	97400	97400	0
441	20230918	131400	414587500	97400	97400	97400	97400	0
442	20230918	131300	414587500	97400	97300	97400	97300	100
443	20230918	131200	404847700	97400	97400	97400	97400	0
444	20230918	131100	404847700	97400	97400	97400	97400	102
445	20230918	131000	394912900	97400	97400	97400	97400	0
446	20230918	130900	394912900	97400	97400	97400	97400	0
447	20230918	130800	394912900	97400	97400	97400	97400	3
448	20230918	130700	394620700	97500	97500	97500	97500	0
449	20230918	130600	394620700	97500	97500	97500	97500	0
450	20230918	130500	394620700	97500	97500	97500	97500	0
451	20230918	130400	394620700	97500	97500	97500	97500	0
452	20230918	130300	394620700	97500	97500	97500	97500	0
453	20230918	130200	394620700	97500	97500	97500	97500	0
454	20230918	130100	394620700	97500	97500	97500	97500	0
455	20230918	130000	394620700	97500	97500	97500	97500	0
456	20230918	125900	394620700	97500	97500	97500	97500	0
457	20230918	125800	394620700	97500	97100	97500	97100	20
458	20230918	125700	392675100	96900	96900	96900	96900	0
459	20230918	125600	392675100	96900	96900	96900	96900	0
460	20230918	125500	392675100	96900	96900	96900	96900	0
461	20230918	125400	392675100	96900	96900	96900	96900	0
462	20230918	125300	392675100	96900	97000	97000	96900	57
463	20230918	125200	387151700	96900	96900	96900	96900	0
464	20230918	125100	387151700	96900	96900	96900	96900	3
465	20230918	125000	386861000	97700	97700	97700	97700	0
466	20230918	124900	386861000	97700	97700	97700	97700	0
467	20230918	124800	386861000	97700	97700	97700	97700	0
468	20230918	124700	386861000	97700	96900	97700	96900	70
469	20230918	124600	380037500	96900	96900	96900	96900	0
470	20230918	124500	380037500	96900	96700	96900	96700	2
471	20230918	124400	379843900	96600	96600	96600	96600	0
472	20230918	124300	379843900	96600	96600	96600	96600	1
473	20230918	124200	379747300	96600	96600	96600	96600	1
474	20230918	124100	379650700	96600	96600	96600	96600	0
475	20230918	124000	379650700	96600	96600	96600	96600	2
476	20230918	123900	379457500	96500	96500	96500	96500	0
477	20230918	123800	379457500	96500	96500	96500	96500	0
478	20230918	123700	379457500	96500	96500	96500	96500	0
479	20230918	123600	379457500	96500	96500	96500	96500	5
480	20230918	123500	378975000	96600	96600	96600	96600	0
481	20230918	123400	378975000	96600	96600	96600	96600	1
482	20230918	123300	378878400	96600	96600	96600	96600	1
483	20230918	123200	378781800	96600	96600	96600	96600	3
484	20230918	123100	378492000	96600	96600	96600	96600	0
485	20230918	123000	378492000	96600	96600	96600	96600	3
486	20230918	122900	378202200	96500	96500	96500	96500	0
487	20230918	122800	378202200	96500	96500	96500	96500	0
488	20230918	122700	378202200	96500	96500	96500	96500	0
489	20230918	122600	378202200	96500	96300	96500	96300	16
490	20230918	122500	376659200	96200	96200	96200	96200	0
491	20230918	122400	376659200	96200	96200	96200	96200	5
492	20230918	122300	376178200	96300	96300	96300	96300	0
493	20230918	122200	376178200	96300	96300	96300	96300	2
494	20230918	122100	375985600	96300	96300	96300	96300	0
495	20230918	122000	375985600	96300	96300	96300	96300	0
496	20230918	121900	375985600	96300	96300	96300	96300	1
497	20230918	121800	375889300	96300	96300	96300	96300	0
498	20230918	121700	375889300	96300	96300	96300	96300	6
499	20230918	121600	375311500	96300	96300	96300	96300	1
500	20230918	121500	375215200	96100	96100	96100	96100	0
501	20230918	121400	375215200	96100	96100	96100	96100	2
502	20230918	121300	375023000	96300	96300	96300	96300	0
503	20230918	121200	375023000	96300	96300	96300	96300	0
504	20230918	121100	375023000	96300	96300	96300	96300	0
505	20230918	121000	375023000	96300	96300	96300	96300	0
506	20230918	120900	375023000	96300	96300	96300	96300	0
507	20230918	120800	375023000	96300	96300	96300	96300	2
508	20230918	120700	374830400	96100	96000	96100	96000	7
509	20230918	120600	374158300	96100	96100	96100	96100	94
510	20230918	120500	365124900	96200	96200	96200	96200	0
511	20230918	120400	365124900	96200	96200	96200	96200	0
512	20230918	120300	365124900	96200	96200	96200	96200	179
513	20230918	120200	347905100	96100	96100	96100	96100	0
514	20230918	120100	347905100	96100	96100	96100	96100	43
515	20230918	120000	343772800	96100	96100	96100	96100	0
516	20230918	115900	343772800	96100	96100	96100	96100	0
517	20230918	115800	343772800	96100	96100	96100	96100	48
518	20230918	115700	339160000	96100	96100	96100	96100	50
519	20230918	115600	334355000	96100	96100	96100	96100	4
520	20230918	115500	333970600	96100	96100	96100	96100	1
521	20230918	115400	333874500	96200	96200	96200	96200	0
522	20230918	115300	333874500	96200	96200	96200	96200	0
523	20230918	115200	333874500	96200	96200	96200	96200	0
524	20230918	115100	333874500	96200	96200	96200	96200	0
525	20230918	115000	333874500	96200	96200	96200	96200	0
526	20230918	114900	333874500	96200	96200	96200	96200	10
527	20230918	114800	332912500	96200	96200	96200	96200	11
528	20230918	114700	331854300	96200	96200	96200	96200	6
529	20230918	114600	331277100	96200	96200	96200	96200	0
530	20230918	114500	331277100	96200	96200	96200	96200	0
531	20230918	114400	331277100	96200	96200	96200	96200	0
532	20230918	114300	331277100	96200	96200	96200	96200	0
533	20230918	114200	331277100	96200	96200	96200	96200	0
534	20230918	114100	331277100	96200	96200	96200	96200	0
535	20230918	114000	331277100	96200	96200	96200	96200	0
536	20230918	113900	331277100	96200	96200	96200	96200	1
537	20230918	113800	331180900	96200	96000	96200	96000	81
538	20230918	113700	323402200	96000	96000	96000	96000	3
539	20230918	113600	323114200	96000	96000	96000	96000	48
540	20230918	113500	318506200	96000	96000	96000	96000	0
541	20230918	113400	318506200	96000	96000	96000	96000	4
542	20230918	113300	318122200	96000	96000	96000	96000	35
543	20230918	113200	314762200	95900	95900	95900	95900	0
544	20230918	113100	314762200	95900	95900	95900	95900	0
545	20230918	113000	314762200	95900	95900	95900	95900	1
546	20230918	112900	314666300	96000	96000	96000	96000	0
547	20230918	112800	314666300	96000	96000	96000	96000	0
548	20230918	112700	314666300	96000	96000	96000	96000	0
549	20230918	112600	314666300	96000	96000	96000	96000	0
550	20230918	112500	314666300	96000	95900	96000	95900	39
551	20230918	112400	310924000	95900	96000	96000	95900	142
552	20230918	112300	297306100	96000	96000	96000	96000	125
553	20230918	112200	285306100	96100	96100	96100	96100	5
554	20230918	112100	284825600	96100	96100	96100	96100	0
555	20230918	112000	284825600	96100	96100	96100	96100	1
556	20230918	111900	284729500	96100	96100	96100	96100	29
557	20230918	111800	281942600	96200	96200	96200	96200	3
558	20230918	111700	281654000	96200	96200	96200	96200	0
559	20230918	111600	281654000	96200	96200	96200	96200	7
560	20230918	111500	280980600	96200	96200	96200	96200	0
561	20230918	111400	280980600	96200	96200	96200	96200	7
562	20230918	111300	280307200	96300	96300	96300	96300	0
563	20230918	111200	280307200	96300	96300	96300	96300	0
564	20230918	111100	280307200	96300	96300	96300	96300	0
565	20230918	111000	280307200	96300	96300	96300	96300	0
566	20230918	110900	280307200	96300	96300	96300	96300	0
567	20230918	110800	280307200	96300	96300	96300	96300	3
568	20230918	110700	280018300	96300	96300	96300	96300	3
569	20230918	110600	279729400	96000	96100	96100	96000	240
570	20230918	110500	256688400	96000	96000	96000	96000	0
571	20230918	110400	256688400	96000	96200	96200	96000	70
572	20230918	110300	249966400	96300	96200	96300	96200	138
573	20230918	110200	236679000	96200	96300	96300	96200	25
574	20230918	110100	234272600	96300	96300	96300	96300	4
575	20230918	110000	233887400	96300	96400	96400	96300	184
576	20230918	105900	216161400	96500	96500	96500	96500	2
577	20230918	105800	215968400	96500	96500	96500	96500	1
578	20230918	105700	215871900	96500	96500	96500	96500	1
579	20230918	105600	215775400	96500	96800	96800	96500	92
580	20230918	105500	206891300	96800	96800	96800	96800	0
581	20230918	105400	206891300	96800	96800	96800	96800	0
582	20230918	105300	206891300	96800	96800	96800	96800	64
583	20230918	105200	200696100	96900	96900	96900	96900	0
584	20230918	105100	200696100	96900	96900	96900	96900	0
585	20230918	105000	200696100	96900	96900	96900	96900	0
586	20230918	104900	200696100	96900	96900	96900	96900	0
587	20230918	104800	200696100	96900	96900	96900	96900	0
588	20230918	104700	200696100	96900	96900	96900	96900	0
589	20230918	104600	200696100	96900	96800	96900	96800	2
590	20230918	104500	200502400	96800	96800	96800	96800	0
591	20230918	104400	200502400	96800	96800	96800	96800	137
592	20230918	104300	187240800	96800	96800	96800	96800	1
593	20230918	104200	187144000	96800	96800	96800	96800	0
594	20230918	104100	187144000	96800	96800	96800	96800	0
595	20230918	104000	187144000	96800	96800	96800	96800	10
596	20230918	103900	186176000	96800	96800	96800	96800	2
597	20230918	103800	185982400	96800	96800	96800	96800	1
598	20230918	103700	185885600	96700	96800	96800	96700	10
599	20230918	103600	184918400	96800	96900	96900	96800	10
600	20230918	103500	183950300	96900	96900	96900	96900	0
601	20230918	103400	183950300	96900	96900	96900	96900	0
602	20230918	103300	183950300	96900	96900	96900	96900	0
603	20230918	103200	183950300	96900	96900	96900	96900	0
604	20230918	103100	183950300	96900	96900	96900	96900	3
605	20230918	103000	183659600	96900	96900	96900	96900	10
606	20230918	102900	182690600	96900	97100	97100	96900	55
607	20230918	102800	177358100	97100	97100	97100	97100	0
608	20230918	102700	177358100	97100	97100	97100	97100	0
609	20230918	102600	177358100	97100	97100	97100	97100	0
610	20230918	102500	177358100	97100	97100	97100	97100	0
611	20230918	102400	177358100	97100	97100	97100	97100	0
612	20230918	102300	177358100	97100	97100	97100	97100	0
613	20230918	102200	177358100	97100	97100	97100	97100	1
614	20230918	102100	177261000	97400	97400	97400	97400	72
615	20230918	102000	170248200	97400	97400	97400	97400	1
616	20230918	101900	170150800	97500	97500	97500	97500	0
617	20230918	101800	170150800	97500	97500	97500	97500	0
618	20230918	101700	170150800	97500	97500	97500	97500	0
619	20230918	101600	170150800	97500	97500	97500	97500	0
620	20230918	101500	170150800	97500	97500	97500	97500	0
621	20230918	101400	170150800	97500	97500	97500	97500	0
622	20230918	101300	170150800	97500	97500	97500	97500	10
623	20230918	101200	169175800	97000	97000	97000	97000	5
624	20230918	101100	168690800	97000	97100	97100	97000	7
625	20230918	101000	168011700	97000	97000	97000	97000	1
626	20230918	100900	167914700	97000	97500	97500	97000	135
627	20230918	100800	154785800	97700	97700	97700	97700	0
628	20230918	100700	154785800	97700	97700	97700	97700	0
629	20230918	100600	154785800	97700	97700	97700	97700	1
630	20230918	100500	154688100	97500	97500	97500	97500	0
631	20230918	100400	154688100	97500	97500	97500	97500	4
632	20230918	100300	154298100	97500	97500	97500	97500	0
633	20230918	100200	154298100	97500	97500	97500	97500	0
634	20230918	100100	154298100	97500	97500	97500	97500	6
635	20230918	100000	153713100	97500	97600	97600	97500	8
636	20230918	095900	152932500	97600	97600	97600	97600	2
637	20230918	095800	152737300	97600	97600	97600	97600	13
638	20230918	095700	151468500	97600	97600	97600	97600	26
639	20230918	095600	148930900	97700	97900	97900	97700	10
640	20230918	095500	147952100	97900	97900	97900	97900	9
641	20230918	095400	147071000	97900	97900	97900	97900	0
642	20230918	095300	147071000	97900	97900	98000	97900	14
643	20230918	095200	145700300	98000	97700	98000	97700	100
644	20230918	095100	135906200	97600	97600	97600	97600	8
645	20230918	095000	135125400	97700	97600	97700	97600	5
646	20230918	094900	134637000	97600	97700	97700	97600	23
647	20230918	094800	132391800	97700	98000	98000	97700	5
648	20230918	094700	131903000	98000	98000	98000	98000	3
649	20230918	094600	131609000	98000	97600	98000	97600	103
650	20230918	094500	121531500	97600	97600	97600	97600	11
651	20230918	094400	120457900	97400	97400	97400	97400	0
652	20230918	094300	120457900	97400	97600	97600	97400	4
653	20230918	094200	120067700	97600	97300	97600	97300	8
654	20230918	094100	119288400	97300	97300	97300	97300	4
655	20230918	094000	118899200	97300	97200	97300	97200	11
656	20230918	093900	117829000	97300	97300	97300	97300	1
657	20230918	093800	117731700	97200	97200	97200	97200	1
658	20230918	093700	117634500	97300	97300	97300	97300	4
659	20230918	093600	117245300	97100	97100	97100	97100	0
660	20230918	093500	117245300	97100	97100	97100	97100	4
661	20230918	093400	116856900	97100	97100	97100	97100	5
662	20230918	093300	116371400	97100	97200	97200	97100	16
663	20230918	093200	114817400	97200	97200	97200	97200	0
664	20230918	093100	114817400	97200	97200	97200	97200	8
665	20230918	093000	114039800	97300	97300	97300	97300	10
666	20230918	092900	113066800	97300	97300	97300	97300	4
667	20230918	092800	112677600	97300	97300	97300	97300	9
668	20230918	092700	111801900	97200	97200	97200	97200	0
669	20230918	092600	111801900	97200	97200	97200	97200	3
670	20230918	092500	111510300	97200	97200	97200	97200	5
671	20230918	092400	111024300	97200	97200	97200	97200	4
672	20230918	092300	110635500	97200	97200	97200	97200	6
673	20230918	092200	110052300	97200	97300	97300	97200	8
674	20230918	092100	109274200	97200	97300	97300	97200	3
675	20230918	092000	108982500	97300	97100	97300	97100	18
676	20230918	091900	107234500	97100	97300	97300	97100	14
677	20230918	091800	105873800	97300	97300	97300	97300	6
678	20230918	091700	105290000	97300	97400	97400	97300	132
679	20230918	091600	92433400	97600	97800	97800	97600	137
680	20230918	091500	79046100	97900	98000	98000	97900	19
681	20230918	091400	77185900	97900	98000	98000	97900	40
682	20230918	091300	73266000	98100	98100	98100	98100	65
683	20230918	091200	66889500	98000	98000	98100	98000	73
684	20230918	091100	59735400	97900	97900	97900	97900	12
685	20230918	091000	58560600	97900	97900	97900	97900	40
686	20230918	090900	54644600	97900	97900	97900	97800	34
687	20230918	090800	51317500	97800	97800	97900	97800	111
688	20230918	090700	40454300	97800	97800	97800	97700	19
689	20230918	090600	38596500	97800	97800	97800	97800	75
690	20230918	090500	31261500	97700	97600	97700	97600	4
691	20230918	090400	30870800	97600	97400	97600	97400	57
692	20230918	090300	25317800	97400	97400	97400	97400	100
693	20230918	090200	15577800	97000	97100	97100	97000	9
694	20230918	090100	14704100	97100	97400	97400	97000	78
695	20230918	090000	7114700	97400	97400	97500	97400	33