KissMeData/192080/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	200500	905712900	41450	41450	41450	41450	994
3	20230919	200400	905712900	41450	41450	41450	41450	0
4	20230919	200300	905712900	41450	41450	41450	41450	0
5	20230919	200200	905712900	41450	41450	41450	41450	0
6	20230919	200100	905712900	41450	41450	41450	41450	0
7	20230919	200000	905712900	41450	41450	41450	41450	0
8	20230919	195900	905712900	41450	41450	41450	41450	0
9	20230919	195800	905712900	41450	41450	41450	41450	0
10	20230919	195700	905712900	41450	41450	41450	41450	0
11	20230919	195600	905712900	41450	41450	41450	41450	0
12	20230919	195500	905712900	41450	41450	41450	41450	0
13	20230919	195400	905712900	41450	41450	41450	41450	0
14	20230919	195300	905712900	41450	41450	41450	41450	0
15	20230919	195200	905712900	41450	41450	41450	41450	0
16	20230919	195100	905712900	41450	41450	41450	41450	0
17	20230919	195000	905712900	41450	41450	41450	41450	0
18	20230919	194900	905712900	41450	41450	41450	41450	0
19	20230919	194800	905712900	41450	41450	41450	41450	0
20	20230919	194700	905712900	41450	41450	41450	41450	0
21	20230919	194600	905712900	41450	41450	41450	41450	0
22	20230919	194500	905712900	41450	41450	41450	41450	0
23	20230919	194400	905712900	41450	41450	41450	41450	0
24	20230919	194300	905712900	41450	41450	41450	41450	0
25	20230919	194200	905712900	41450	41450	41450	41450	0
26	20230919	194100	905712900	41450	41450	41450	41450	0
27	20230919	194000	905712900	41450	41450	41450	41450	0
28	20230919	193900	905712900	41450	41450	41450	41450	0
29	20230919	193800	905712900	41450	41450	41450	41450	0
30	20230919	193700	905712900	41450	41450	41450	41450	0
31	20230919	193600	905712900	41450	41450	41450	41450	0
32	20230919	193500	905712900	41450	41450	41450	41450	994
33	20230919	193400	905712900	41450	41450	41450	41450	0
34	20230919	193300	905712900	41450	41450	41450	41450	0
35	20230919	193200	905712900	41450	41450	41450	41450	0
36	20230919	193100	905712900	41450	41450	41450	41450	0
37	20230919	193000	905712900	41450	41450	41450	41450	0
38	20230919	192900	905712900	41450	41450	41450	41450	0
39	20230919	192800	905712900	41450	41450	41450	41450	0
40	20230919	192700	905712900	41450	41450	41450	41450	0
41	20230919	192600	905712900	41450	41450	41450	41450	0
42	20230919	192500	905712900	41450	41450	41450	41450	0
43	20230919	192400	905712900	41450	41450	41450	41450	0
44	20230919	192300	905712900	41450	41450	41450	41450	0
45	20230919	192200	905712900	41450	41450	41450	41450	0
46	20230919	192100	905712900	41450	41450	41450	41450	0
47	20230919	192000	905712900	41450	41450	41450	41450	0
48	20230919	191900	905712900	41450	41450	41450	41450	0
49	20230919	191800	905712900	41450	41450	41450	41450	0
50	20230919	191700	905712900	41450	41450	41450	41450	0
51	20230919	191600	905712900	41450	41450	41450	41450	0
52	20230919	191500	905712900	41450	41450	41450	41450	0
53	20230919	191400	905712900	41450	41450	41450	41450	0
54	20230919	191300	905712900	41450	41450	41450	41450	0
55	20230919	191200	905712900	41450	41450	41450	41450	0
56	20230919	191100	905712900	41450	41450	41450	41450	0
57	20230919	191000	905712900	41450	41450	41450	41450	0
58	20230919	190900	905712900	41450	41450	41450	41450	0
59	20230919	190800	905712900	41450	41450	41450	41450	0
60	20230919	190700	905712900	41450	41450	41450	41450	0
61	20230919	190600	905712900	41450	41450	41450	41450	0
62	20230919	190500	905712900	41450	41450	41450	41450	994
63	20230919	190400	905712900	41450	41450	41450	41450	0
64	20230919	190300	905712900	41450	41450	41450	41450	0
65	20230919	190200	905712900	41450	41450	41450	41450	0
66	20230919	190100	905712900	41450	41450	41450	41450	0
67	20230919	190000	905712900	41450	41450	41450	41450	0
68	20230919	185900	905712900	41450	41450	41450	41450	0
69	20230919	185800	905712900	41450	41450	41450	41450	0
70	20230919	185700	905712900	41450	41450	41450	41450	0
71	20230919	185600	905712900	41450	41450	41450	41450	0
72	20230919	185500	905712900	41450	41450	41450	41450	0
73	20230919	185400	905712900	41450	41450	41450	41450	0
74	20230919	185300	905712900	41450	41450	41450	41450	0
75	20230919	185200	905712900	41450	41450	41450	41450	0
76	20230919	185100	905712900	41450	41450	41450	41450	0
77	20230919	185000	905712900	41450	41450	41450	41450	0
78	20230919	184900	905712900	41450	41450	41450	41450	0
79	20230919	184800	905712900	41450	41450	41450	41450	0
80	20230919	184700	905712900	41450	41450	41450	41450	0
81	20230919	184600	905712900	41450	41450	41450	41450	0
82	20230919	184500	905712900	41450	41450	41450	41450	0
83	20230919	184400	905712900	41450	41450	41450	41450	0
84	20230919	184300	905712900	41450	41450	41450	41450	0
85	20230919	184200	905712900	41450	41450	41450	41450	0
86	20230919	184100	905712900	41450	41450	41450	41450	0
87	20230919	184000	905712900	41450	41450	41450	41450	0
88	20230919	183900	905712900	41450	41450	41450	41450	0
89	20230919	183800	905712900	41450	41450	41450	41450	0
90	20230919	183700	905712900	41450	41450	41450	41450	0
91	20230919	183600	905712900	41450	41450	41450	41450	0
92	20230919	183500	905712900	41450	41450	41450	41450	994
93	20230919	183400	905712900	41450	41450	41450	41450	0
94	20230919	183300	905712900	41450	41450	41450	41450	0
95	20230919	183200	905712900	41450	41450	41450	41450	0
96	20230919	183100	905712900	41450	41450	41450	41450	0
97	20230919	183000	905712900	41450	41450	41450	41450	0
98	20230919	182900	905712900	41450	41450	41450	41450	0
99	20230919	182800	905712900	41450	41450	41450	41450	0
100	20230919	182700	905712900	41450	41450	41450	41450	0
101	20230919	182600	905712900	41450	41450	41450	41450	0
102	20230919	182500	905712900	41450	41450	41450	41450	0
103	20230919	182400	905712900	41450	41450	41450	41450	0
104	20230919	182300	905712900	41450	41450	41450	41450	0
105	20230919	182200	905712900	41450	41450	41450	41450	0
106	20230919	182100	905712900	41450	41450	41450	41450	0
107	20230919	182000	905712900	41450	41450	41450	41450	0
108	20230919	181900	905712900	41450	41450	41450	41450	0
109	20230919	181800	905712900	41450	41450	41450	41450	0
110	20230919	181700	905712900	41450	41450	41450	41450	0
111	20230919	181600	905712900	41450	41450	41450	41450	0
112	20230919	181500	905712900	41450	41450	41450	41450	0
113	20230919	181400	905712900	41450	41450	41450	41450	0
114	20230919	181300	905712900	41450	41450	41450	41450	0
115	20230919	181200	905712900	41450	41450	41450	41450	0
116	20230919	181100	905712900	41450	41450	41450	41450	0
117	20230919	181000	905712900	41450	41450	41450	41450	0
118	20230919	180900	905712900	41450	41450	41450	41450	0
119	20230919	180800	905712900	41450	41450	41450	41450	0
120	20230919	180700	905712900	41450	41450	41450	41450	0
121	20230919	180600	905712900	41450	41450	41450	41450	0
122	20230919	180500	905712900	41450	41450	41450	41450	994
123	20230919	180400	905712900	41450	41450	41450	41450	0
124	20230919	180300	905712900	41450	41450	41450	41450	0
125	20230919	180200	905712900	41450	41450	41450	41450	0
126	20230919	180100	905712900	41450	41450	41450	41450	0
127	20230919	180000	905712900	41450	41450	41450	41450	0
128	20230919	175900	905712900	41450	41450	41450	41450	0
129	20230919	175800	905712900	41450	41450	41450	41450	0
130	20230919	175700	905712900	41450	41450	41450	41450	0
131	20230919	175600	905712900	41450	41450	41450	41450	0
132	20230919	175500	905712900	41450	41450	41450	41450	0
133	20230919	175400	905712900	41450	41450	41450	41450	0
134	20230919	175300	905712900	41450	41450	41450	41450	0
135	20230919	175200	905712900	41450	41450	41450	41450	0
136	20230919	175100	905712900	41450	41450	41450	41450	0
137	20230919	175000	905712900	41450	41450	41450	41450	0
138	20230919	174900	905712900	41450	41450	41450	41450	0
139	20230919	174800	905712900	41450	41450	41450	41450	0
140	20230919	174700	905712900	41450	41450	41450	41450	0
141	20230919	174600	905712900	41450	41450	41450	41450	0
142	20230919	174500	905712900	41450	41450	41450	41450	0
143	20230919	174400	905712900	41450	41450	41450	41450	0
144	20230919	174300	905712900	41450	41450	41450	41450	0
145	20230919	174200	905712900	41450	41450	41450	41450	0
146	20230919	174100	905712900	41450	41450	41450	41450	0
147	20230919	174000	905712900	41450	41450	41450	41450	0
148	20230919	173900	905712900	41450	41450	41450	41450	0
149	20230919	173800	905712900	41450	41450	41450	41450	0
150	20230919	173700	905712900	41450	41450	41450	41450	0
151	20230919	173600	905712900	41450	41450	41450	41450	0
152	20230919	173500	905712900	41450	41450	41450	41450	994
153	20230919	173400	905712900	41450	41450	41450	41450	0
154	20230919	173300	905712900	41450	41450	41450	41450	0
155	20230919	173200	905712900	41450	41450	41450	41450	0
156	20230919	173100	905712900	41450	41450	41450	41450	0
157	20230919	173000	905712900	41450	41450	41450	41450	0
158	20230919	172900	905712900	41450	41450	41450	41450	0
159	20230919	172800	905712900	41450	41450	41450	41450	0
160	20230919	172700	905712900	41450	41450	41450	41450	0
161	20230919	172600	905712900	41450	41450	41450	41450	0
162	20230919	172500	905712900	41450	41450	41450	41450	0
163	20230919	172400	905712900	41450	41450	41450	41450	0
164	20230919	172300	905712900	41450	41450	41450	41450	0
165	20230919	172200	905712900	41450	41450	41450	41450	0
166	20230919	172100	905712900	41450	41450	41450	41450	0
167	20230919	172000	905712900	41450	41450	41450	41450	0
168	20230919	171900	905712900	41450	41450	41450	41450	0
169	20230919	171800	905712900	41450	41450	41450	41450	0
170	20230919	171700	905712900	41450	41450	41450	41450	0
171	20230919	171600	905712900	41450	41450	41450	41450	0
172	20230919	171500	905712900	41450	41450	41450	41450	0
173	20230919	171400	905712900	41450	41450	41450	41450	0
174	20230919	171300	905712900	41450	41450	41450	41450	0
175	20230919	171200	905712900	41450	41450	41450	41450	0
176	20230919	171100	905712900	41450	41450	41450	41450	0
177	20230919	171000	905712900	41450	41450	41450	41450	0
178	20230919	170900	905712900	41450	41450	41450	41450	0
179	20230919	170800	905712900	41450	41450	41450	41450	0
180	20230919	170700	905712900	41450	41450	41450	41450	0
181	20230919	170600	905712900	41450	41450	41450	41450	0
182	20230919	170500	905712900	41450	41450	41450	41450	994
183	20230919	170400	905712900	41450	41450	41450	41450	0
184	20230919	170300	905712900	41450	41450	41450	41450	0
185	20230919	170200	905712900	41450	41450	41450	41450	0
186	20230919	170100	905712900	41450	41450	41450	41450	0
187	20230919	170000	905712900	41450	41450	41450	41450	0
188	20230919	165900	905712900	41450	41450	41450	41450	0
189	20230919	165800	905712900	41450	41450	41450	41450	0
190	20230919	165700	905712900	41450	41450	41450	41450	0
191	20230919	165600	905712900	41450	41450	41450	41450	0
192	20230919	165500	905712900	41450	41450	41450	41450	0
193	20230919	165400	905712900	41450	41450	41450	41450	0
194	20230919	165300	905712900	41450	41450	41450	41450	0
195	20230919	165200	905712900	41450	41450	41450	41450	0
196	20230919	165100	905712900	41450	41450	41450	41450	0
197	20230919	165000	905712900	41450	41450	41450	41450	0
198	20230919	164900	905712900	41450	41450	41450	41450	0
199	20230919	164800	905712900	41450	41450	41450	41450	0
200	20230919	164700	905712900	41450	41450	41450	41450	0
201	20230919	164600	905712900	41450	41450	41450	41450	0
202	20230919	164500	905712900	41450	41450	41450	41450	0
203	20230919	164400	905712900	41450	41450	41450	41450	0
204	20230919	164300	905712900	41450	41450	41450	41450	0
205	20230919	164200	905712900	41450	41450	41450	41450	0
206	20230919	164100	905712900	41450	41450	41450	41450	0
207	20230919	164000	905712900	41450	41450	41450	41450	0
208	20230919	163900	905712900	41450	41450	41450	41450	0
209	20230919	163800	905712900	41450	41450	41450	41450	0
210	20230919	163700	905712900	41450	41450	41450	41450	0
211	20230919	163600	905712900	41450	41450	41450	41450	0
212	20230919	163500	905712900	41450	41450	41450	41450	994
213	20230919	163400	905712900	41450	41450	41450	41450	0
214	20230919	163300	905712900	41450	41450	41450	41450	0
215	20230919	163200	905712900	41450	41450	41450	41450	0
216	20230919	163100	905712900	41450	41450	41450	41450	0
217	20230919	163000	905712900	41450	41450	41450	41450	0
218	20230919	162900	905712900	41450	41450	41450	41450	0
219	20230919	162800	905712900	41450	41450	41450	41450	0
220	20230919	162700	905712900	41450	41450	41450	41450	0
221	20230919	162600	905712900	41450	41450	41450	41450	0
222	20230919	162500	905712900	41450	41450	41450	41450	0
223	20230919	162400	905712900	41450	41450	41450	41450	0
224	20230919	162300	905712900	41450	41450	41450	41450	0
225	20230919	162200	905712900	41450	41450	41450	41450	0
226	20230919	162100	905712900	41450	41450	41450	41450	0
227	20230919	162000	905712900	41450	41450	41450	41450	0
228	20230919	161900	905712900	41450	41450	41450	41450	0
229	20230919	161800	905712900	41450	41450	41450	41450	0
230	20230919	161700	905712900	41450	41450	41450	41450	0
231	20230919	161600	905712900	41450	41450	41450	41450	0
232	20230919	161500	905712900	41450	41450	41450	41450	0
233	20230919	161400	905712900	41450	41450	41450	41450	0
234	20230919	161300	905712900	41450	41450	41450	41450	0
235	20230919	161200	905712900	41450	41450	41450	41450	0
236	20230919	161100	905712900	41450	41450	41450	41450	0
237	20230919	161000	905712900	41450	41450	41450	41450	0
238	20230919	160900	905712900	41450	41450	41450	41450	0
239	20230919	160800	905712900	41450	41450	41450	41450	0
240	20230919	160700	905712900	41450	41450	41450	41450	0
241	20230919	160600	905712900	41450	41450	41450	41450	0
242	20230919	160500	905712900	41450	41450	41450	41450	994
243	20230919	160400	905712900	41450	41450	41450	41450	0
244	20230919	160300	905712900	41450	41450	41450	41450	0
245	20230919	160200	905712900	41450	41450	41450	41450	0
246	20230919	160100	905712900	41450	41450	41450	41450	0
247	20230919	160000	905712900	41450	41450	41450	41450	0
248	20230919	155900	905712900	41450	41450	41450	41450	0
249	20230919	155800	905712900	41450	41450	41450	41450	0
250	20230919	155700	905712900	41450	41450	41450	41450	0
251	20230919	155600	905712900	41450	41450	41450	41450	0
252	20230919	155500	905712900	41450	41450	41450	41450	0
253	20230919	155400	905712900	41450	41450	41450	41450	0
254	20230919	155300	905712900	41450	41450	41450	41450	0
255	20230919	155200	905712900	41450	41450	41450	41450	0
256	20230919	155100	905712900	41450	41450	41450	41450	0
257	20230919	155000	905712900	41450	41450	41450	41450	0
258	20230919	154900	905712900	41450	41450	41450	41450	0
259	20230919	154800	905712900	41450	41450	41450	41450	0
260	20230919	154700	905712900	41450	41450	41450	41450	0
261	20230919	154600	905712900	41450	41450	41450	41450	0
262	20230919	154500	905712900	41450	41450	41450	41450	0
263	20230919	154400	905712900	41450	41450	41450	41450	0
264	20230919	154300	905712900	41450	41450	41450	41450	0
265	20230919	154200	905712900	41450	41450	41450	41450	0
266	20230919	154100	905712900	41450	41450	41450	41450	0
267	20230919	154000	905712900	41450	41450	41450	41450	0
268	20230919	153900	905712900	41450	41450	41450	41450	0
269	20230919	153800	905712900	41450	41450	41450	41450	0
270	20230919	153700	905712900	41450	41450	41450	41450	0
271	20230919	153600	905712900	41450	41450	41450	41450	0
272	20230919	153500	905712900	41450	41450	41450	41450	994
273	20230919	153400	905712900	41450	41450	41450	41450	0
274	20230919	153300	905712900	41450	41450	41450	41450	0
275	20230919	153200	905712900	41450	41450	41450	41450	0
276	20230919	153100	905712900	41450	41450	41450	41450	0
277	20230919	153000	905712900	41450	41450	41450	41450	994
278	20230919	152900	864511600	41550	41550	41550	41550	0
279	20230919	152800	864511600	41550	41550	41550	41550	0
280	20230919	152700	864511600	41550	41550	41550	41550	0
281	20230919	152600	864511600	41550	41550	41550	41550	0
282	20230919	152500	864511600	41550	41550	41550	41550	0
283	20230919	152400	864511600	41550	41550	41550	41550	0
284	20230919	152300	864511600	41550	41550	41550	41550	0
285	20230919	152200	864511600	41550	41550	41550	41550	0
286	20230919	152100	864511600	41550	41550	41550	41550	0
287	20230919	152000	864511600	41550	41550	41550	41550	0
288	20230919	151900	864511600	41550	41650	41700	41550	40
289	20230919	151800	862848350	41550	41650	41650	41550	96
290	20230919	151700	858850250	41550	41600	41650	41550	151
291	20230919	151600	852566650	41600	41700	41700	41600	34
292	20230919	151500	851148950	41650	41650	41650	41650	37
293	20230919	151400	849607900	41550	41650	41650	41550	72
294	20230919	151300	846609900	41550	41600	41600	41550	72
295	20230919	151200	843614850	41550	41600	41600	41550	134
296	20230919	151100	838040800	41600	41600	41600	41600	84
297	20230919	151000	834546400	41650	41550	41650	41550	35
298	20230919	150900	833088750	41600	41600	41600	41600	96
299	20230919	150800	829095150	41650	41650	41650	41650	34
300	20230919	150700	827679050	41650	41650	41650	41600	115
301	20230919	150600	822889450	41650	41650	41650	41550	114
302	20230919	150500	818141650	41650	41650	41650	41650	34
303	20230919	150400	816725550	41550	41600	41600	41550	100
304	20230919	150300	812565750	41550	41550	41600	41550	142
305	20230919	150200	806660700	41550	41500	41600	41500	122
306	20230919	150100	801594600	41500	41550	41550	41500	126
307	20230919	150000	796363900	41550	41550	41550	41450	88
308	20230919	145900	792707900	41450	41450	41450	41450	8
309	20230919	145800	792376300	41550	41550	41550	41550	34
310	20230919	145700	790963600	41550	41550	41550	41550	33
311	20230919	145600	789592450	41550	41450	41550	41450	59
312	20230919	145500	787143500	41550	41550	41550	41550	34
313	20230919	145400	785730800	41450	41550	41550	41450	38
314	20230919	145300	784152300	41550	41500	41550	41450	91
315	20230919	145200	780374300	41550	41550	41550	41550	34
316	20230919	145100	778961600	41500	41500	41500	41500	51
317	20230919	145000	776845100	41500	41500	41500	41500	44
318	20230919	144900	775019100	41450	41500	41500	41450	95
319	20230919	144800	771079700	41500	41500	41500	41500	34
320	20230919	144700	769668700	41500	41500	41500	41500	33
321	20230919	144600	768299200	41500	41500	41500	41500	0
322	20230919	144500	768299200	41500	41500	41500	41500	34
323	20230919	144400	766888200	41500	41450	41500	41450	36
324	20230919	144300	765394350	41450	41500	41500	41450	37
325	20230919	144200	763859050	41500	41500	41500	41500	34
326	20230919	144100	762448050	41500	41450	41500	41450	41
327	20230919	144000	760746950	41450	41500	41500	41450	38
328	20230919	143900	759170150	41450	41600	41600	41450	55
329	20230919	143800	756885450	41600	41500	41600	41500	106
330	20230919	143700	752483050	41600	41600	41600	41600	35
331	20230919	143600	751027050	41500	41550	41550	41500	39
332	20230919	143500	749406850	41550	41550	41550	41550	33
333	20230919	143400	748035700	41550	41550	41550	41550	34
334	20230919	143300	746623000	41550	41550	41550	41550	0
335	20230919	143200	746623000	41550	41550	41550	41550	33
336	20230919	143100	745251850	41500	41500	41550	41500	46
337	20230919	143000	743341150	41550	41550	41550	41550	33
338	20230919	142900	741970000	41550	41500	41550	41500	35
339	20230919	142800	740515800	41500	41550	41550	41500	34
340	20230919	142700	739103150	41550	41550	41550	41550	34
341	20230919	142600	737690450	41500	41500	41550	41500	121
342	20230919	142500	732667300	41500	41550	41550	41500	157
343	20230919	142400	726150100	41550	41600	41600	41550	109
344	20230919	142300	721619500	41600	41550	41600	41550	47
345	20230919	142200	719665000	41600	41600	41600	41600	34
346	20230919	142100	718250600	41600	41600	41600	41600	33
347	20230919	142000	716877800	41600	41600	41600	41600	0
348	20230919	141900	716877800	41600	41600	41600	41600	34
349	20230919	141800	715463400	41600	41600	41600	41600	33
350	20230919	141700	714090600	41600	41600	41600	41600	34
351	20230919	141600	712676200	41600	41600	41600	41600	33
352	20230919	141500	711303400	41600	41550	41600	41550	47
353	20230919	141400	709348850	41600	41600	41600	41600	33
354	20230919	141300	707976050	41550	41600	41600	41550	61
355	20230919	141200	705439150	41550	41550	41600	41550	144
356	20230919	141100	699454300	41550	41600	41600	41550	41
357	20230919	141000	697749050	41550	41600	41600	41550	54
358	20230919	140900	695503050	41600	41600	41600	41600	34
359	20230919	140800	694088650	41600	41600	41600	41600	13
360	20230919	140700	693547850	41600	41600	41600	41600	46
361	20230919	140600	691634250	41600	41550	41600	41550	68
362	20230919	140500	688807150	41600	41550	41600	41550	49
363	20230919	140400	686769550	41550	41600	41650	41550	146
364	20230919	140300	680694900	41650	41650	41650	41600	48
365	20230919	140200	678695750	41650	41650	41650	41650	33
366	20230919	140100	677321300	41650	41650	41650	41650	49
367	20230919	140000	675280450	41650	41600	41650	41600	36
368	20230919	135900	673781200	41600	41600	41600	41600	14
369	20230919	135800	673198800	41550	41600	41600	41550	48
370	20230919	135700	671202100	41550	41550	41550	41550	49
371	20230919	135600	669166150	41500	41600	41600	41500	37
372	20230919	135500	667627350	41600	41600	41600	41600	0
373	20230919	135400	667627350	41600	41600	41600	41600	34
374	20230919	135300	666212950	41600	41600	41600	41600	33
375	20230919	135200	664840150	41600	41600	41600	41600	34
376	20230919	135100	663425750	41500	41600	41600	41500	39
377	20230919	135000	661803950	41600	41600	41600	41600	34
378	20230919	134900	660389550	41600	41600	41600	41600	33
379	20230919	134800	659016750	41500	41550	41550	41500	91
380	20230919	134700	655238550	41500	41550	41550	41500	42
381	20230919	134600	653493750	41550	41600	41600	41550	70
382	20230919	134500	650583550	41600	41600	41600	41600	33
383	20230919	134400	649210750	41550	41550	41550	41550	106
384	20230919	134300	644806450	41550	41550	41550	41550	33
385	20230919	134200	643435300	41500	41500	41500	41500	62
386	20230919	134100	640862300	41500	41350	41500	41350	19
387	20230919	134000	640074700	41450	41400	41450	41400	89
388	20230919	133900	636388050	41350	41450	41450	41350	60
389	20230919	133800	633901650	41450	41450	41450	41450	34
390	20230919	133700	632492350	41450	41450	41450	41450	43
391	20230919	133600	630710000	41450	41450	41450	41450	34
392	20230919	133500	629300700	41450	41450	41450	41450	33
393	20230919	133400	627932850	41400	41350	41400	41350	295
394	20230919	133300	615732300	41350	41350	41350	41300	40
395	20230919	133200	614078600	41350	41350	41350	41350	34
396	20230919	133100	612672700	41300	41350	41350	41300	41
397	20230919	133000	610977750	41350	41350	41350	41350	34
398	20230919	132900	609571850	41300	41300	41300	41300	8
399	20230919	132800	609241450	41300	41300	41300	41300	0
400	20230919	132700	609241450	41300	41300	41300	41300	8
401	20230919	132600	608911050	41300	41300	41300	41300	0
402	20230919	132500	608911050	41300	41300	41300	41300	0
403	20230919	132400	608911050	41300	41300	41300	41300	8
404	20230919	132300	608580650	41350	41350	41350	41350	31
405	20230919	132200	607298800	41350	41350	41350	41350	8
406	20230919	132100	606968000	41350	41350	41350	41350	0
407	20230919	132000	606968000	41350	41350	41350	41350	97
408	20230919	131900	602957050	41350	41350	41350	41350	8
409	20230919	131800	602626250	41350	41350	41350	41350	28
410	20230919	131700	601468450	41350	41350	41350	41350	0
411	20230919	131600	601468450	41350	41350	41350	41350	8
412	20230919	131500	601137650	41350	41350	41350	41350	8
413	20230919	131400	600806850	41350	41350	41350	41350	0
414	20230919	131300	600806850	41350	41350	41350	41350	8
415	20230919	131200	600476050	41350	41350	41350	41350	8
416	20230919	131100	600145250	41350	41350	41350	41350	0
417	20230919	131000	600145250	41350	41350	41350	41350	0
418	20230919	130900	600145250	41350	41350	41350	41350	13
419	20230919	130800	599607700	41350	41350	41350	41350	8
420	20230919	130700	599276900	41400	41400	41400	41400	0
421	20230919	130600	599276900	41400	41400	41400	41400	0
422	20230919	130500	599276900	41400	41400	41400	41400	0
423	20230919	130400	599276900	41400	41400	41400	41400	0
424	20230919	130300	599276900	41400	41400	41400	41400	0
425	20230919	130200	599276900	41400	41400	41400	41400	0
426	20230919	130100	599276900	41400	41400	41400	41400	0
427	20230919	130000	599276900	41400	41400	41400	41400	0
428	20230919	125900	599276900	41400	41400	41400	41400	0
429	20230919	125800	599276900	41400	41400	41400	41400	1
430	20230919	125700	599235500	41350	41350	41350	41350	0
431	20230919	125600	599235500	41350	41350	41350	41300	302
432	20230919	125500	586748100	41300	41300	41300	41300	8
433	20230919	125400	586417700	41300	41300	41300	41300	8
434	20230919	125300	586087300	41300	41300	41300	41300	0
435	20230919	125200	586087300	41300	41300	41300	41300	0
436	20230919	125100	586087300	41300	41300	41300	41300	42
437	20230919	125000	584352700	41350	41350	41350	41350	0
438	20230919	124900	584352700	41350	41350	41350	41350	0
439	20230919	124800	584352700	41350	41350	41350	41350	0
440	20230919	124700	584352700	41350	41350	41350	41350	0
441	20230919	124600	584352700	41350	41350	41350	41350	0
442	20230919	124500	584352700	41350	41300	41350	41250	288
443	20230919	124400	572458600	41250	41250	41250	41250	0
444	20230919	124300	572458600	41250	41250	41250	41250	8
445	20230919	124200	572128600	41250	41250	41250	41250	0
446	20230919	124100	572128600	41250	41250	41250	41250	8
447	20230919	124000	571798600	41250	41250	41250	41250	8
448	20230919	123900	571468600	41250	41250	41250	41250	24
449	20230919	123800	570478600	41300	41250	41300	41250	10
450	20230919	123700	570066000	41250	41250	41250	41250	0
451	20230919	123600	570066000	41250	41250	41250	41250	8
452	20230919	123500	569736000	41300	41250	41300	41250	16
453	20230919	123400	569075950	41250	41250	41250	41250	0
454	20230919	123300	569075950	41250	41250	41250	41250	8
455	20230919	123200	568745950	41250	41250	41250	41250	74
456	20230919	123100	565693450	41250	41250	41250	41250	8
457	20230919	123000	565363450	41300	41300	41300	41300	9
458	20230919	122900	564991750	41300	41300	41300	41300	53
459	20230919	122800	562802850	41250	41300	41300	41250	18
460	20230919	122700	562059850	41250	41250	41250	41250	8
461	20230919	122600	561729850	41250	41250	41250	41250	8
462	20230919	122500	561399850	41250	41250	41250	41250	0
463	20230919	122400	561399850	41250	41250	41250	41250	8
464	20230919	122300	561069850	41250	41300	41300	41250	365
465	20230919	122200	545996100	41300	41300	41300	41300	8
466	20230919	122100	545665700	41300	41300	41300	41300	0
467	20230919	122000	545665700	41300	41300	41300	41300	8
468	20230919	121900	545335300	41300	41300	41300	41300	0
469	20230919	121800	545335300	41300	41300	41300	41300	22
470	20230919	121700	544426700	41300	41300	41300	41300	0
471	20230919	121600	544426700	41300	41300	41300	41300	8
472	20230919	121500	544096300	41300	41300	41300	41300	8
473	20230919	121400	543765900	41350	41350	41350	41350	2
474	20230919	121300	543683200	41300	41300	41300	41300	8
475	20230919	121200	543352800	41300	41300	41300	41300	8
476	20230919	121100	543022400	41300	41300	41300	41300	0
477	20230919	121000	543022400	41300	41300	41300	41300	8
478	20230919	120900	542692000	41300	41300	41300	41300	8
479	20230919	120800	542361600	41300	41300	41300	41300	8
480	20230919	120700	542031200	41300	41300	41300	41300	8
481	20230919	120600	541700800	41300	41300	41300	41300	0
482	20230919	120500	541700800	41300	41300	41300	41300	9
483	20230919	120400	541329100	41300	41300	41300	41300	0
484	20230919	120300	541329100	41300	41300	41300	41300	0
485	20230919	120200	541329100	41300	41300	41300	41300	0
486	20230919	120100	541329100	41300	41300	41300	41300	0
487	20230919	120000	541329100	41300	41300	41300	41300	0
488	20230919	115900	541329100	41300	41300	41300	41300	0
489	20230919	115800	541329100	41300	41350	41350	41300	5
490	20230919	115700	541122550	41300	41300	41300	41300	0
491	20230919	115600	541122550	41300	41350	41350	41300	17
492	20230919	115500	540419800	41300	41300	41300	41300	4
493	20230919	115400	540254600	41350	41350	41350	41350	0
494	20230919	115300	540254600	41350	41350	41350	41350	0
495	20230919	115200	540254600	41350	41450	41450	41350	166
496	20230919	115100	533374600	41600	41300	41600	41300	1525
497	20230919	115000	470363300	41250	41250	41250	41250	16
498	20230919	114900	469703300	41250	41300	41300	41250	27
499	20230919	114800	468589200	41250	41250	41250	41250	3
500	20230919	114700	468465450	41250	41250	41250	41250	8
501	20230919	114600	468135450	41300	41300	41300	41250	394
502	20230919	114500	451863700	41300	41300	41300	41300	8
503	20230919	114400	451533300	41300	41350	41350	41300	11
504	20230919	114300	451078600	41350	41350	41350	41350	14
505	20230919	114200	450499700	41350	41350	41350	41350	4
506	20230919	114100	450334300	41350	41350	41350	41350	0
507	20230919	114000	450334300	41350	41350	41350	41350	39
508	20230919	113900	448721650	41350	41300	41350	41300	4
509	20230919	113800	448556400	41350	41350	41350	41350	0
510	20230919	113700	448556400	41350	41350	41350	41300	57
511	20230919	113600	446199650	41300	41300	41300	41300	182
512	20230919	113500	438683050	41300	41250	41300	41250	20
513	20230919	113400	437857600	41250	41250	41250	41250	8
514	20230919	113300	437527600	41250	41250	41250	41250	13
515	20230919	113200	436991350	41250	41300	41300	41250	50
516	20230919	113100	434926750	41300	41300	41300	41300	20
517	20230919	113000	434100750	41300	41300	41300	41300	19
518	20230919	112900	433316050	41300	41300	41300	41300	19
519	20230919	112800	432531350	41300	41300	41300	41300	17
520	20230919	112700	431829250	41300	41300	41300	41300	30
521	20230919	112600	430590250	41300	41300	41300	41300	28
522	20230919	112500	429433850	41300	41300	41300	41300	15
523	20230919	112400	428814350	41300	41300	41300	41300	3
524	20230919	112300	428690450	41300	41300	41300	41300	11
525	20230919	112200	428236150	41300	41300	41300	41300	8
526	20230919	112100	427905750	41350	41300	41350	41300	14
527	20230919	112000	427327050	41300	41300	41300	41300	8
528	20230919	111900	426996650	41300	41300	41300	41300	3
529	20230919	111800	426872750	41300	41300	41300	41300	0
530	20230919	111700	426872750	41300	41300	41300	41300	4
531	20230919	111600	426707550	41300	41300	41300	41300	0
532	20230919	111500	426707550	41300	41300	41300	41300	3
533	20230919	111400	426583650	41300	41300	41300	41300	4
534	20230919	111300	426418450	41300	41300	41300	41300	227
535	20230919	111200	417043350	41300	41250	41300	41250	4
536	20230919	111100	416878300	41250	41300	41300	41250	40
537	20230919	111000	415228050	41250	41250	41250	41250	116
538	20230919	110900	410443050	41200	41150	41200	41150	11
539	20230919	110800	409990250	41150	41150	41150	41150	0
540	20230919	110700	409990250	41150	41200	41200	41150	23
541	20230919	110600	409043050	41150	41150	41150	41150	0
542	20230919	110500	409043050	41150	41150	41200	41150	25
543	20230919	110400	408013550	41150	41150	41150	41150	17
544	20230919	110300	407314000	41200	41150	41200	41150	23
545	20230919	110200	406366800	41200	41200	41200	41200	0
546	20230919	110100	406366800	41200	41150	41200	41150	43
547	20230919	110000	404596550	41200	41200	41200	41150	399
548	20230919	105900	388157900	41200	41200	41200	41200	25
549	20230919	105800	387127900	41200	41200	41200	41200	45
550	20230919	105700	385273900	41200	41200	41200	41200	24
551	20230919	105600	384285100	41200	41200	41200	41200	10
552	20230919	105500	383873100	41200	41200	41200	41200	15
553	20230919	105400	383255100	41200	41200	41200	41200	4
554	20230919	105300	383090300	41200	41250	41250	41200	17
555	20230919	105200	382389800	41200	41200	41200	41200	10
556	20230919	105100	381977800	41200	41200	41200	41200	19
557	20230919	105000	381195000	41200	41200	41200	41200	14
558	20230919	104900	380618200	41200	41200	41200	41200	17
559	20230919	104800	379917800	41200	41200	41200	41200	6
560	20230919	104700	379670600	41200	41200	41200	41200	20
561	20230919	104600	378846600	41200	41200	41200	41200	6
562	20230919	104500	378599400	41200	41200	41200	41200	124
563	20230919	104400	373490600	41200	41200	41200	41200	0
564	20230919	104300	373490600	41200	41200	41250	41200	27
565	20230919	104200	372377800	41200	41200	41200	41200	4
566	20230919	104100	372213000	41250	41200	41250	41200	27
567	20230919	104000	371099950	41200	41200	41200	41200	3
568	20230919	103900	370976350	41200	41200	41200	41200	8
569	20230919	103800	370646750	41200	41250	41250	41200	5
570	20230919	103700	370440700	41250	41200	41250	41200	22
571	20230919	103600	369533850	41200	41200	41200	41200	12
572	20230919	103500	369039450	41250	41250	41250	41200	44
573	20230919	103400	367224850	41250	41250	41250	41250	4
574	20230919	103300	367059850	41250	41250	41300	41250	57
575	20230919	103200	364706600	41250	41250	41250	41200	1014
576	20230919	103100	322922200	41250	41250	41250	41250	17
577	20230919	103000	322220950	41300	41200	41300	41200	119
578	20230919	102900	317312500	41200	41200	41200	41200	12
579	20230919	102800	316818100	41200	41250	41250	41200	8
580	20230919	102700	316488300	41250	41250	41250	41250	173
581	20230919	102600	309352050	41250	41250	41250	41250	22
582	20230919	102500	308444550	41300	41300	41300	41300	9
583	20230919	102400	308072850	41250	41250	41250	41250	3
584	20230919	102300	307949100	41300	41300	41300	41300	1
585	20230919	102200	307907800	41250	41250	41250	41250	45
586	20230919	102100	306051550	41250	41200	41250	41200	305
587	20230919	102000	293470750	41200	41200	41200	41200	12
588	20230919	101900	292976350	41200	41200	41200	41200	11
589	20230919	101800	292523150	41200	41200	41200	41200	12
590	20230919	101700	292028750	41200	41200	41200	41200	13
591	20230919	101600	291493150	41200	41200	41200	41200	142
592	20230919	101500	285642750	41200	41200	41200	41200	12
593	20230919	101400	285148350	41200	41200	41200	41200	16
594	20230919	101300	284489150	41250	41200	41250	41200	61
595	20230919	101200	281973450	41250	41250	41250	41250	21
596	20230919	101100	281107200	41200	41200	41200	41200	23
597	20230919	101000	280159600	41200	41200	41200	41200	24
598	20230919	100900	279170800	41200	41200	41200	41200	8
599	20230919	100800	278841200	41200	41200	41200	41200	24
600	20230919	100700	277852400	41200	41200	41200	41200	8
601	20230919	100600	277522800	41200	41200	41200	41200	25
602	20230919	100500	276492800	41200	41250	41250	41200	9
603	20230919	100400	276121950	41200	41200	41250	41200	33
604	20230919	100300	274762300	41250	41250	41250	41250	1
605	20230919	100200	274721050	41200	41200	41250	41200	14
606	20230919	100100	274144150	41250	41200	41250	41200	12
607	20230919	100000	273649700	41200	41200	41250	41200	15
608	20230919	095900	273031650	41200	41200	41200	41200	17
609	20230919	095800	272331250	41200	41200	41200	41200	14
610	20230919	095700	271754450	41200	41200	41200	41200	21
611	20230919	095600	270889250	41200	41200	41200	41200	8
612	20230919	095500	270559650	41200	41200	41200	41200	19
613	20230919	095400	269776850	41250	41250	41250	41250	5
614	20230919	095300	269570600	41200	41250	41250	41200	5
615	20230919	095200	269364500	41200	41200	41200	41200	3
616	20230919	095100	269240900	41250	41250	41250	41250	41
617	20230919	095000	267549650	41250	41250	41250	41250	35
618	20230919	094900	266105900	41250	41250	41250	41250	44
619	20230919	094800	264290900	41250	41250	41250	41250	19
620	20230919	094700	263507150	41300	41250	41300	41250	33
621	20230919	094600	262145850	41250	41250	41250	41250	4
622	20230919	094500	261980850	41250	41250	41300	41250	46
623	20230919	094400	260083300	41250	41250	41250	41250	0
624	20230919	094300	260083300	41250	41250	41250	41250	4
625	20230919	094200	259918300	41250	41250	41250	41250	0
626	20230919	094100	259918300	41250	41250	41250	41250	47
627	20230919	094000	257979550	41250	41250	41250	41250	61
628	20230919	093900	255463300	41250	41250	41250	41250	31
629	20230919	093800	254184550	41250	41200	41250	41200	4
630	20230919	093700	254019700	41200	41150	41200	41150	267
631	20230919	093600	243021350	41150	41100	41150	41100	185
632	20230919	093500	235410350	41100	41150	41150	41100	416
633	20230919	093400	218308550	41150	41200	41200	41150	81
634	20230919	093300	214974600	41150	41150	41150	41150	0
635	20230919	093200	214974600	41150	41150	41150	41150	72
636	20230919	093100	212011800	41150	41150	41150	41150	44
637	20230919	093000	210201200	41150	41150	41200	41150	345
638	20230919	092900	195996450	41150	41150	41150	41150	17
639	20230919	092800	195296900	41200	41250	41250	41200	1377
640	20230919	092700	138556650	41250	41250	41250	41250	84
641	20230919	092600	135091650	41250	41250	41250	41250	97
642	20230919	092500	131090400	41250	41250	41250	41250	3
643	20230919	092400	130966650	41250	41250	41250	41250	14
644	20230919	092300	130389150	41250	41250	41250	41250	4
645	20230919	092200	130224150	41250	41250	41250	41250	15
646	20230919	092100	129605400	41250	41300	41300	41250	7
647	20230919	092000	129316450	41250	41200	41250	41200	105
648	20230919	091900	124985400	41250	41200	41250	41200	8
649	20230919	091800	124655750	41250	41150	41250	41150	106
650	20230919	091700	120287450	41150	41250	41250	41150	1312
651	20230919	091600	66213800	41250	41300	41300	41250	4
652	20230919	091500	66048750	41300	41300	41300	41300	4
653	20230919	091400	65883550	41250	41300	41300	41250	165
654	20230919	091300	59069750	41300	41350	41350	41300	262
655	20230919	091200	48242600	41350	41350	41400	41350	27
656	20230919	091100	47125350	41400	41350	41400	41350	68
657	20230919	091000	44310350	41350	41350	41350	41350	15
658	20230919	090900	43690100	41350	41400	41400	41350	146
659	20230919	090800	37647100	41350	41350	41350	41350	7
660	20230919	090700	37357650	41350	41300	41350	41300	156
661	20230919	090600	30907100	41550	41550	41550	41550	0
662	20230919	090500	30907100	41550	41550	41550	41550	0
663	20230919	090400	30907100	41550	41300	41550	41300	19
664	20230919	090300	30121400	41300	41350	41550	41300	23
665	20230919	090200	29170850	41300	41300	41300	41300	115
666	20230919	090100	24421350	41300	41300	41300	41250	124
667	20230919	090000	19302850	41550	41350	41550	41300	467