KissMeData/192080/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	200900	915828950	41500	41500	41500	41500	2282
3	20230918	200800	915828950	41500	41500	41500	41500	0
4	20230918	200700	915828950	41500	41500	41500	41500	0
5	20230918	200600	915828950	41500	41500	41500	41500	0
6	20230918	200500	915828950	41500	41500	41500	41500	0
7	20230918	200400	915828950	41500	41500	41500	41500	0
8	20230918	200300	915828950	41500	41500	41500	41500	0
9	20230918	200200	915828950	41500	41500	41500	41500	0
10	20230918	200100	915828950	41500	41500	41500	41500	0
11	20230918	200000	915828950	41500	41500	41500	41500	0
12	20230918	195900	915828950	41500	41500	41500	41500	0
13	20230918	195800	915828950	41500	41500	41500	41500	0
14	20230918	195700	915828950	41500	41500	41500	41500	0
15	20230918	195600	915828950	41500	41500	41500	41500	0
16	20230918	195500	915828950	41500	41500	41500	41500	0
17	20230918	195400	915828950	41500	41500	41500	41500	0
18	20230918	195300	915828950	41500	41500	41500	41500	0
19	20230918	195200	915828950	41500	41500	41500	41500	0
20	20230918	195100	915828950	41500	41500	41500	41500	0
21	20230918	195000	915828950	41500	41500	41500	41500	0
22	20230918	194900	915828950	41500	41500	41500	41500	0
23	20230918	194800	915828950	41500	41500	41500	41500	0
24	20230918	194700	915828950	41500	41500	41500	41500	0
25	20230918	194600	915828950	41500	41500	41500	41500	0
26	20230918	194500	915828950	41500	41500	41500	41500	0
27	20230918	194400	915828950	41500	41500	41500	41500	0
28	20230918	194300	915828950	41500	41500	41500	41500	0
29	20230918	194200	915828950	41500	41500	41500	41500	0
30	20230918	194100	915828950	41500	41500	41500	41500	0
31	20230918	194000	915828950	41500	41500	41500	41500	0
32	20230918	193900	915828950	41500	41500	41500	41500	2282
33	20230918	193800	915828950	41500	41500	41500	41500	0
34	20230918	193700	915828950	41500	41500	41500	41500	0
35	20230918	193600	915828950	41500	41500	41500	41500	0
36	20230918	193500	915828950	41500	41500	41500	41500	0
37	20230918	193400	915828950	41500	41500	41500	41500	0
38	20230918	193300	915828950	41500	41500	41500	41500	0
39	20230918	193200	915828950	41500	41500	41500	41500	0
40	20230918	193100	915828950	41500	41500	41500	41500	0
41	20230918	193000	915828950	41500	41500	41500	41500	0
42	20230918	192900	915828950	41500	41500	41500	41500	0
43	20230918	192800	915828950	41500	41500	41500	41500	0
44	20230918	192700	915828950	41500	41500	41500	41500	0
45	20230918	192600	915828950	41500	41500	41500	41500	0
46	20230918	192500	915828950	41500	41500	41500	41500	0
47	20230918	192400	915828950	41500	41500	41500	41500	0
48	20230918	192300	915828950	41500	41500	41500	41500	0
49	20230918	192200	915828950	41500	41500	41500	41500	0
50	20230918	192100	915828950	41500	41500	41500	41500	0
51	20230918	192000	915828950	41500	41500	41500	41500	0
52	20230918	191900	915828950	41500	41500	41500	41500	0
53	20230918	191800	915828950	41500	41500	41500	41500	0
54	20230918	191700	915828950	41500	41500	41500	41500	0
55	20230918	191600	915828950	41500	41500	41500	41500	0
56	20230918	191500	915828950	41500	41500	41500	41500	0
57	20230918	191400	915828950	41500	41500	41500	41500	0
58	20230918	191300	915828950	41500	41500	41500	41500	0
59	20230918	191200	915828950	41500	41500	41500	41500	0
60	20230918	191100	915828950	41500	41500	41500	41500	0
61	20230918	191000	915828950	41500	41500	41500	41500	0
62	20230918	190900	915828950	41500	41500	41500	41500	2282
63	20230918	190800	915828950	41500	41500	41500	41500	0
64	20230918	190700	915828950	41500	41500	41500	41500	0
65	20230918	190600	915828950	41500	41500	41500	41500	0
66	20230918	190500	915828950	41500	41500	41500	41500	0
67	20230918	190400	915828950	41500	41500	41500	41500	0
68	20230918	190300	915828950	41500	41500	41500	41500	0
69	20230918	190200	915828950	41500	41500	41500	41500	0
70	20230918	190100	915828950	41500	41500	41500	41500	0
71	20230918	190000	915828950	41500	41500	41500	41500	0
72	20230918	185900	915828950	41500	41500	41500	41500	0
73	20230918	185800	915828950	41500	41500	41500	41500	0
74	20230918	185700	915828950	41500	41500	41500	41500	0
75	20230918	185600	915828950	41500	41500	41500	41500	0
76	20230918	185500	915828950	41500	41500	41500	41500	0
77	20230918	185400	915828950	41500	41500	41500	41500	0
78	20230918	185300	915828950	41500	41500	41500	41500	0
79	20230918	185200	915828950	41500	41500	41500	41500	0
80	20230918	185100	915828950	41500	41500	41500	41500	0
81	20230918	185000	915828950	41500	41500	41500	41500	0
82	20230918	184900	915828950	41500	41500	41500	41500	0
83	20230918	184800	915828950	41500	41500	41500	41500	0
84	20230918	184700	915828950	41500	41500	41500	41500	0
85	20230918	184600	915828950	41500	41500	41500	41500	0
86	20230918	184500	915828950	41500	41500	41500	41500	0
87	20230918	184400	915828950	41500	41500	41500	41500	0
88	20230918	184300	915828950	41500	41500	41500	41500	0
89	20230918	184200	915828950	41500	41500	41500	41500	0
90	20230918	184100	915828950	41500	41500	41500	41500	0
91	20230918	184000	915828950	41500	41500	41500	41500	0
92	20230918	183900	915828950	41500	41500	41500	41500	2282
93	20230918	183800	915828950	41500	41500	41500	41500	0
94	20230918	183700	915828950	41500	41500	41500	41500	0
95	20230918	183600	915828950	41500	41500	41500	41500	0
96	20230918	183500	915828950	41500	41500	41500	41500	0
97	20230918	183400	915828950	41500	41500	41500	41500	0
98	20230918	183300	915828950	41500	41500	41500	41500	0
99	20230918	183200	915828950	41500	41500	41500	41500	0
100	20230918	183100	915828950	41500	41500	41500	41500	0
101	20230918	183000	915828950	41500	41500	41500	41500	0
102	20230918	182900	915828950	41500	41500	41500	41500	0
103	20230918	182800	915828950	41500	41500	41500	41500	0
104	20230918	182700	915828950	41500	41500	41500	41500	0
105	20230918	182600	915828950	41500	41500	41500	41500	0
106	20230918	182500	915828950	41500	41500	41500	41500	0
107	20230918	182400	915828950	41500	41500	41500	41500	0
108	20230918	182300	915828950	41500	41500	41500	41500	0
109	20230918	182200	915828950	41500	41500	41500	41500	0
110	20230918	182100	915828950	41500	41500	41500	41500	0
111	20230918	182000	915828950	41500	41500	41500	41500	0
112	20230918	181900	915828950	41500	41500	41500	41500	0
113	20230918	181800	915828950	41500	41500	41500	41500	0
114	20230918	181700	915828950	41500	41500	41500	41500	0
115	20230918	181600	915828950	41500	41500	41500	41500	0
116	20230918	181500	915828950	41500	41500	41500	41500	0
117	20230918	181400	915828950	41500	41500	41500	41500	0
118	20230918	181300	915828950	41500	41500	41500	41500	0
119	20230918	181200	915828950	41500	41500	41500	41500	0
120	20230918	181100	915828950	41500	41500	41500	41500	0
121	20230918	181000	915828950	41500	41500	41500	41500	0
122	20230918	180900	915828950	41500	41500	41500	41500	2282
123	20230918	180800	915828950	41500	41500	41500	41500	0
124	20230918	180700	915828950	41500	41500	41500	41500	0
125	20230918	180600	915828950	41500	41500	41500	41500	0
126	20230918	180500	915828950	41500	41500	41500	41500	0
127	20230918	180400	915828950	41500	41500	41500	41500	0
128	20230918	180300	915828950	41500	41500	41500	41500	0
129	20230918	180200	915828950	41500	41500	41500	41500	0
130	20230918	180100	915828950	41500	41500	41500	41500	0
131	20230918	180000	915828950	41500	41500	41500	41500	0
132	20230918	175900	915828950	41500	41500	41500	41500	0
133	20230918	175800	915828950	41500	41500	41500	41500	0
134	20230918	175700	915828950	41500	41500	41500	41500	0
135	20230918	175600	915828950	41500	41500	41500	41500	0
136	20230918	175500	915828950	41500	41500	41500	41500	0
137	20230918	175400	915828950	41500	41500	41500	41500	0
138	20230918	175300	915828950	41500	41500	41500	41500	0
139	20230918	175200	915828950	41500	41500	41500	41500	0
140	20230918	175100	915828950	41500	41500	41500	41500	0
141	20230918	175000	915828950	41500	41500	41500	41500	0
142	20230918	174900	915828950	41500	41500	41500	41500	0
143	20230918	174800	915828950	41500	41500	41500	41500	0
144	20230918	174700	915828950	41500	41500	41500	41500	0
145	20230918	174600	915828950	41500	41500	41500	41500	0
146	20230918	174500	915828950	41500	41500	41500	41500	0
147	20230918	174400	915828950	41500	41500	41500	41500	0
148	20230918	174300	915828950	41500	41500	41500	41500	0
149	20230918	174200	915828950	41500	41500	41500	41500	0
150	20230918	174100	915828950	41500	41500	41500	41500	0
151	20230918	174000	915828950	41500	41500	41500	41500	0
152	20230918	173900	915828950	41500	41500	41500	41500	2282
153	20230918	173800	915828950	41500	41500	41500	41500	0
154	20230918	173700	915828950	41500	41500	41500	41500	0
155	20230918	173600	915828950	41500	41500	41500	41500	0
156	20230918	173500	915828950	41500	41500	41500	41500	0
157	20230918	173400	915828950	41500	41500	41500	41500	0
158	20230918	173300	915828950	41500	41500	41500	41500	0
159	20230918	173200	915828950	41500	41500	41500	41500	0
160	20230918	173100	915828950	41500	41500	41500	41500	0
161	20230918	173000	915828950	41500	41500	41500	41500	0
162	20230918	172900	915828950	41500	41500	41500	41500	0
163	20230918	172800	915828950	41500	41500	41500	41500	0
164	20230918	172700	915828950	41500	41500	41500	41500	0
165	20230918	172600	915828950	41500	41500	41500	41500	0
166	20230918	172500	915828950	41500	41500	41500	41500	0
167	20230918	172400	915828950	41500	41500	41500	41500	0
168	20230918	172300	915828950	41500	41500	41500	41500	0
169	20230918	172200	915828950	41500	41500	41500	41500	0
170	20230918	172100	915828950	41500	41500	41500	41500	0
171	20230918	172000	915828950	41500	41500	41500	41500	0
172	20230918	171900	915828950	41500	41500	41500	41500	0
173	20230918	171800	915828950	41500	41500	41500	41500	0
174	20230918	171700	915828950	41500	41500	41500	41500	0
175	20230918	171600	915828950	41500	41500	41500	41500	0
176	20230918	171500	915828950	41500	41500	41500	41500	0
177	20230918	171400	915828950	41500	41500	41500	41500	0
178	20230918	171300	915828950	41500	41500	41500	41500	0
179	20230918	171200	915828950	41500	41500	41500	41500	0
180	20230918	171100	915828950	41500	41500	41500	41500	0
181	20230918	171000	915828950	41500	41500	41500	41500	0
182	20230918	170900	915828950	41500	41500	41500	41500	2282
183	20230918	170800	915828950	41500	41500	41500	41500	0
184	20230918	170700	915828950	41500	41500	41500	41500	0
185	20230918	170600	915828950	41500	41500	41500	41500	0
186	20230918	170500	915828950	41500	41500	41500	41500	0
187	20230918	170400	915828950	41500	41500	41500	41500	0
188	20230918	170300	915828950	41500	41500	41500	41500	0
189	20230918	170200	915828950	41500	41500	41500	41500	0
190	20230918	170100	915828950	41500	41500	41500	41500	0
191	20230918	170000	915828950	41500	41500	41500	41500	0
192	20230918	165900	915828950	41500	41500	41500	41500	0
193	20230918	165800	915828950	41500	41500	41500	41500	0
194	20230918	165700	915828950	41500	41500	41500	41500	0
195	20230918	165600	915828950	41500	41500	41500	41500	0
196	20230918	165500	915828950	41500	41500	41500	41500	0
197	20230918	165400	915828950	41500	41500	41500	41500	0
198	20230918	165300	915828950	41500	41500	41500	41500	0
199	20230918	165200	915828950	41500	41500	41500	41500	0
200	20230918	165100	915828950	41500	41500	41500	41500	0
201	20230918	165000	915828950	41500	41500	41500	41500	0
202	20230918	164900	915828950	41500	41500	41500	41500	0
203	20230918	164800	915828950	41500	41500	41500	41500	0
204	20230918	164700	915828950	41500	41500	41500	41500	0
205	20230918	164600	915828950	41500	41500	41500	41500	0
206	20230918	164500	915828950	41500	41500	41500	41500	0
207	20230918	164400	915828950	41500	41500	41500	41500	0
208	20230918	164300	915828950	41500	41500	41500	41500	0
209	20230918	164200	915828950	41500	41500	41500	41500	0
210	20230918	164100	915828950	41500	41500	41500	41500	0
211	20230918	164000	915828950	41500	41500	41500	41500	0
212	20230918	163900	915828950	41500	41500	41500	41500	2282
213	20230918	163800	915828950	41500	41500	41500	41500	0
214	20230918	163700	915828950	41500	41500	41500	41500	0
215	20230918	163600	915828950	41500	41500	41500	41500	0
216	20230918	163500	915828950	41500	41500	41500	41500	0
217	20230918	163400	915828950	41500	41500	41500	41500	0
218	20230918	163300	915828950	41500	41500	41500	41500	0
219	20230918	163200	915828950	41500	41500	41500	41500	0
220	20230918	163100	915828950	41500	41500	41500	41500	0
221	20230918	163000	915828950	41500	41500	41500	41500	0
222	20230918	162900	915828950	41500	41500	41500	41500	0
223	20230918	162800	915828950	41500	41500	41500	41500	0
224	20230918	162700	915828950	41500	41500	41500	41500	0
225	20230918	162600	915828950	41500	41500	41500	41500	0
226	20230918	162500	915828950	41500	41500	41500	41500	0
227	20230918	162400	915828950	41500	41500	41500	41500	0
228	20230918	162300	915828950	41500	41500	41500	41500	0
229	20230918	162200	915828950	41500	41500	41500	41500	0
230	20230918	162100	915828950	41500	41500	41500	41500	0
231	20230918	162000	915828950	41500	41500	41500	41500	0
232	20230918	161900	915828950	41500	41500	41500	41500	0
233	20230918	161800	915828950	41500	41500	41500	41500	0
234	20230918	161700	915828950	41500	41500	41500	41500	0
235	20230918	161600	915828950	41500	41500	41500	41500	0
236	20230918	161500	915828950	41500	41500	41500	41500	0
237	20230918	161400	915828950	41500	41500	41500	41500	0
238	20230918	161300	915828950	41500	41500	41500	41500	0
239	20230918	161200	915828950	41500	41500	41500	41500	0
240	20230918	161100	915828950	41500	41500	41500	41500	0
241	20230918	161000	915828950	41500	41500	41500	41500	0
242	20230918	160900	915828950	41500	41500	41500	41500	2282
243	20230918	160800	915828950	41500	41500	41500	41500	0
244	20230918	160700	915828950	41500	41500	41500	41500	0
245	20230918	160600	915828950	41500	41500	41500	41500	0
246	20230918	160500	915828950	41500	41500	41500	41500	0
247	20230918	160400	915828950	41500	41500	41500	41500	0
248	20230918	160300	915828950	41500	41500	41500	41500	0
249	20230918	160200	915828950	41500	41500	41500	41500	0
250	20230918	160100	915828950	41500	41500	41500	41500	0
251	20230918	160000	915828950	41500	41500	41500	41500	0
252	20230918	155900	915828950	41500	41500	41500	41500	0
253	20230918	155800	915828950	41500	41500	41500	41500	0
254	20230918	155700	915828950	41500	41500	41500	41500	0
255	20230918	155600	915828950	41500	41500	41500	41500	0
256	20230918	155500	915828950	41500	41500	41500	41500	0
257	20230918	155400	915828950	41500	41500	41500	41500	0
258	20230918	155300	915828950	41500	41500	41500	41500	0
259	20230918	155200	915828950	41500	41500	41500	41500	0
260	20230918	155100	915828950	41500	41500	41500	41500	0
261	20230918	155000	915828950	41500	41500	41500	41500	0
262	20230918	154900	915828950	41500	41500	41500	41500	0
263	20230918	154800	915828950	41500	41500	41500	41500	0
264	20230918	154700	915828950	41500	41500	41500	41500	0
265	20230918	154600	915828950	41500	41500	41500	41500	0
266	20230918	154500	915828950	41500	41500	41500	41500	0
267	20230918	154400	915828950	41500	41500	41500	41500	0
268	20230918	154300	915828950	41500	41500	41500	41500	0
269	20230918	154200	915828950	41500	41500	41500	41500	0
270	20230918	154100	915828950	41500	41500	41500	41500	0
271	20230918	154000	915828950	41500	41500	41500	41500	0
272	20230918	153900	915828950	41500	41500	41500	41500	2282
273	20230918	153800	915828950	41500	41500	41500	41500	0
274	20230918	153700	915828950	41500	41500	41500	41500	0
275	20230918	153600	915828950	41500	41500	41500	41500	0
276	20230918	153500	915828950	41500	41500	41500	41500	0
277	20230918	153400	915828950	41500	41500	41500	41500	0
278	20230918	153300	915828950	41500	41500	41500	41500	0
279	20230918	153200	915828950	41500	41500	41500	41500	0
280	20230918	153100	915828950	41500	41500	41500	41500	0
281	20230918	153000	915828950	41500	41500	41500	41500	2282
282	20230918	152900	821125950	41500	41500	41500	41500	0
283	20230918	152800	821125950	41500	41500	41500	41500	0
284	20230918	152700	821125950	41500	41500	41500	41500	0
285	20230918	152600	821125950	41500	41500	41500	41500	0
286	20230918	152500	821125950	41500	41500	41500	41500	0
287	20230918	152400	821125950	41500	41500	41500	41500	0
288	20230918	152300	821125950	41500	41500	41500	41500	0
289	20230918	152200	821125950	41500	41500	41500	41500	0
290	20230918	152100	821125950	41500	41500	41500	41500	0
291	20230918	152000	821125950	41500	41500	41500	41500	0
292	20230918	151900	821125950	41500	41350	41500	41350	162
293	20230918	151800	814426800	41550	41350	41550	41350	4
294	20230918	151700	814261200	41350	41500	41550	41350	121
295	20230918	151600	809248800	41500	41500	41550	41450	70
296	20230918	151500	806343250	41500	41500	41500	41450	23
297	20230918	151400	805388900	41450	41550	41550	41400	30
298	20230918	151300	804144650	41400	41550	41550	41400	221
299	20230918	151200	794975550	41500	41550	41550	41500	31
300	20230918	151100	793687700	41550	41550	41550	41500	15
301	20230918	151000	793064600	41550	41550	41550	41500	31
302	20230918	150900	791776850	41500	41550	41550	41500	26
303	20230918	150800	790697050	41550	41550	41550	41500	28
304	20230918	150700	789533800	41550	41500	41550	41500	19
305	20230918	150600	788744750	41500	41500	41500	41400	123
306	20230918	150500	783640450	41500	41500	41500	41450	15
307	20230918	150400	783018050	41400	41500	41500	41350	30
308	20230918	150300	781773850	41400	41500	41500	41400	19
309	20230918	150200	780985800	41500	41450	41500	41400	27
310	20230918	150100	779866000	41350	41450	41500	41350	227
311	20230918	150000	770469600	41400	41500	41550	41400	47
312	20230918	145900	768519250	41450	41450	41500	41400	39
313	20230918	145800	766902250	41400	41500	41500	41400	31
314	20230918	145700	765616500	41450	41400	41500	41400	18
315	20230918	145600	764869850	41500	41500	41500	41400	33
316	20230918	145500	763500900	41450	41450	41500	41450	28
317	20230918	145400	762339500	41450	41450	41500	41450	29
318	20230918	145300	761136400	41500	41500	41500	41450	15
319	20230918	145200	760514150	41450	41500	41500	41450	68
320	20230918	145100	757694450	41500	41450	41500	41450	29
321	20230918	145000	756491650	41450	41500	41500	41450	33
322	20230918	144900	755122500	41450	41500	41500	41450	63
323	20230918	144800	752510150	41550	41550	41550	41500	36
324	20230918	144700	751014600	41500	41550	41550	41500	18
325	20230918	144600	750266950	41550	41500	41550	41450	32
326	20230918	144500	748938350	41450	41500	41550	41450	17
327	20230918	144400	748232950	41500	41500	41550	41450	52
328	20230918	144300	746074450	41500	41550	41550	41500	145
329	20230918	144200	740056200	41550	41550	41550	41500	36
330	20230918	144100	738560700	41500	41500	41550	41500	26
331	20230918	144000	737481000	41500	41550	41550	41500	66
332	20230918	143900	734739250	41550	41500	41550	41500	24
333	20230918	143800	733742250	41550	41550	41550	41500	33
334	20230918	143700	732371350	41500	41500	41550	41500	23
335	20230918	143600	731416100	41550	41500	41550	41500	15
336	20230918	143500	730793050	41500	41550	41550	41500	8
337	20230918	143400	730460850	41550	41500	41550	41500	12
338	20230918	143300	729962650	41500	41550	41550	41500	15
339	20230918	143200	729339550	41500	41500	41550	41500	9
340	20230918	143100	728966000	41550	41500	41550	41500	12
341	20230918	143000	728467750	41450	41550	41550	41450	19
342	20230918	142900	727678950	41450	41450	41550	41450	25
343	20230918	142800	726642600	41450	41550	41550	41450	29
344	20230918	142700	725439150	41550	41550	41550	41450	77
345	20230918	142600	722242250	41550	41550	41550	41500	17
346	20230918	142500	721536500	41500	41500	41500	41500	10
347	20230918	142400	721121500	41500	41500	41550	41500	185
348	20230918	142300	713443750	41500	41450	41500	41450	217
349	20230918	142200	704439000	41500	41450	41500	41450	11
350	20230918	142100	703982850	41450	41500	41500	41450	8
351	20230918	142000	703651200	41500	41450	41500	41450	62
352	20230918	141900	701079000	41450	41500	41500	41450	11
353	20230918	141800	700622900	41450	41450	41500	41450	11
354	20230918	141700	700166900	41450	41450	41500	41450	13
355	20230918	141600	699627700	41450	41450	41450	41450	14
356	20230918	141500	699047400	41450	41500	41500	41450	15
357	20230918	141400	698425400	41450	41500	41500	41450	28
358	20230918	141300	697264000	41450	41450	41500	41450	36
359	20230918	141200	695771700	41450	41450	41450	41450	22
360	20230918	141100	694859800	41500	41500	41500	41450	10
361	20230918	141000	694445100	41450	41450	41500	41450	12
362	20230918	140900	693947650	41500	41450	41500	41450	12
363	20230918	140800	693450200	41450	41500	41500	41450	14
364	20230918	140700	692869850	41500	41450	41500	41450	10
365	20230918	140600	692455150	41450	41500	41500	41450	7
366	20230918	140500	692164950	41450	41450	41500	41450	15
367	20230918	140400	691543150	41500	41500	41500	41450	121
368	20230918	140300	686521700	41450	41450	41500	41450	15
369	20230918	140200	685899900	41500	41450	41500	41450	17
370	20230918	140100	685195050	41450	41450	41500	41450	7
371	20230918	140000	684904850	41450	41450	41500	41450	12
372	20230918	135900	684407350	41450	41450	41450	41450	8
373	20230918	135800	684075750	41450	41450	41500	41450	20
374	20230918	135700	683246550	41450	41500	41500	41450	5
375	20230918	135600	683039150	41450	41450	41500	41450	53
376	20230918	135500	680840150	41450	41500	41500	41450	9
377	20230918	135400	680467000	41450	41400	41450	41400	240
378	20230918	135300	670519350	41400	41400	41450	41350	77
379	20230918	135200	667331500	41400	41400	41400	41400	14
380	20230918	135100	666751900	41450	41450	41500	41400	287
381	20230918	135000	654867200	41450	41500	41500	41450	8
382	20230918	134900	654535550	41500	41500	41500	41450	72
383	20230918	134800	651550550	41500	41500	41550	41500	12
384	20230918	134700	651052350	41550	41450	41550	41450	78
385	20230918	134600	647815300	41500	41550	41550	41500	25
386	20230918	134500	646777700	41500	41500	41550	41500	14
387	20230918	134400	646196550	41500	41500	41550	41500	4
388	20230918	134300	646030500	41500	41500	41550	41500	16
389	20230918	134200	645366450	41500	41500	41550	41500	9
390	20230918	134100	644992850	41500	41500	41500	41500	27
391	20230918	134000	643872350	41500	41500	41550	41500	14
392	20230918	133900	643291150	41550	41550	41550	41500	13
393	20230918	133800	642751550	41500	41500	41550	41500	15
394	20230918	133700	642128900	41500	41500	41500	41500	2
395	20230918	133600	642045900	41550	41500	41550	41500	60
396	20230918	133500	639555750	41550	41550	41550	41500	25
397	20230918	133400	638518050	41500	41500	41500	41500	5
398	20230918	133300	638310550	41500	41500	41550	41500	13
399	20230918	133200	637771000	41500	41500	41550	41500	14
400	20230918	133100	637189900	41550	41500	41550	41500	17
401	20230918	133000	636484200	41500	41500	41500	41500	2
402	20230918	132900	636401200	41500	41500	41550	41500	30
403	20230918	132800	635156050	41500	41550	41600	41500	22
404	20230918	132700	634242000	41550	41500	41600	41500	18
405	20230918	132600	633494400	41550	41600	41600	41500	22
406	20230918	132500	632580450	41550	41500	41600	41500	65
407	20230918	132400	629879000	41500	41500	41550	41500	4
408	20230918	132300	629712950	41500	41550	41550	41500	66
409	20230918	132200	626971100	41550	41550	41600	41500	24
410	20230918	132100	625973600	41550	41550	41550	41550	15
411	20230918	132000	625350350	41550	41550	41600	41550	15
412	20230918	131900	624726800	41550	41550	41600	41550	27
413	20230918	131800	623604850	41600	41550	41600	41550	21
414	20230918	131700	622732200	41550	41550	41550	41550	1
415	20230918	131600	622690650	41550	41550	41600	41550	16
416	20230918	131500	622025550	41600	41550	41600	41550	37
417	20230918	131400	620487050	41600	41550	41600	41550	4
418	20230918	131300	620320800	41600	41600	41600	41550	13
419	20230918	131200	619780350	41550	41600	41600	41550	13
420	20230918	131100	619239950	41550	41550	41600	41550	16
421	20230918	131000	618574950	41600	41600	41600	41550	9
422	20230918	130900	618200800	41550	41550	41600	41550	17
423	20230918	130800	617494150	41600	41550	41600	41500	152
424	20230918	130700	611176750	41550	41550	41550	41500	149
425	20230918	130600	604987600	41500	41550	41550	41500	64
426	20230918	130500	602328650	41600	41550	41600	41550	10
427	20230918	130400	601913050	41500	41550	41550	41500	13
428	20230918	130300	601373100	41600	41450	41600	41450	501
429	20230918	130200	580581350	41400	41500	41500	41400	38
430	20230918	130100	579006800	41450	41450	41450	41450	8
431	20230918	130000	578675200	41450	41500	41500	41450	26
432	20230918	125900	577597400	41450	41450	41450	41450	8
433	20230918	125800	577265800	41450	41450	41500	41450	13
434	20230918	125700	576726850	41500	41450	41500	41450	6
435	20230918	125600	576478100	41450	41450	41500	41450	27
436	20230918	125500	575358750	41450	41500	41500	41450	8
437	20230918	125400	575027100	41500	41500	41500	41450	5
438	20230918	125300	574819750	41400	41450	41500	41350	411
439	20230918	125200	557797250	41500	41500	41500	41450	10
440	20230918	125100	557382650	41500	41500	41500	41450	14
441	20230918	125000	556802150	41450	41450	41450	41450	0
442	20230918	124900	556802150	41450	41500	41550	41450	68
443	20230918	124800	553980700	41500	41450	41500	41450	65
444	20230918	124700	551285050	41500	41450	41500	41400	200
445	20230918	124600	542988100	41400	41450	41450	41400	55
446	20230918	124500	540708650	41450	41450	41500	41450	9
447	20230918	124400	540335550	41500	41450	41500	41450	104
448	20230918	124300	536024650	41450	41500	41500	41450	9
449	20230918	124200	535651550	41450	41500	41550	41450	184
450	20230918	124100	528016100	41450	41450	41500	41450	11
451	20230918	124000	527560000	41450	41550	41550	41450	53
452	20230918	123900	525360500	41500	41500	41550	41500	80
453	20230918	123800	522040450	41500	41550	41550	41500	22
454	20230918	123700	521127250	41500	41500	41500	41500	4
455	20230918	123600	520961250	41500	41500	41550	41500	12
456	20230918	123500	520463200	41500	41550	41550	41500	43
457	20230918	123400	518678650	41550	41500	41550	41500	5
458	20230918	123300	518471000	41500	41500	41500	41500	9
459	20230918	123200	518097500	41500	41500	41550	41500	13
460	20230918	123100	517557950	41500	41500	41550	41500	22
461	20230918	123000	516644850	41550	41550	41550	41500	7
462	20230918	122900	516354200	41500	41550	41550	41500	10
463	20230918	122800	515939100	41550	41500	41550	41500	16
464	20230918	122700	515275000	41550	41550	41550	41550	2
465	20230918	122600	515191900	41500	41550	41550	41500	12
466	20230918	122500	514693850	41500	41500	41550	41500	37
467	20230918	122400	513158250	41500	41500	41550	41500	13
468	20230918	122300	512618700	41550	41500	41550	41500	6
469	20230918	122200	512369500	41500	41550	41550	41500	6
470	20230918	122100	512120450	41500	41500	41550	41500	13
471	20230918	122000	511580900	41550	41500	41550	41500	6
472	20230918	121900	511331850	41550	41550	41550	41500	10
473	20230918	121800	510916700	41500	41550	41550	41500	11
474	20230918	121700	510460150	41500	41500	41550	41500	9
475	20230918	121600	510086600	41500	41550	41550	41500	10
476	20230918	121500	509671350	41500	41500	41550	41500	23
477	20230918	121400	508716050	41500	41550	41550	41500	16
478	20230918	121300	508051950	41500	41500	41500	41500	5
479	20230918	121200	507844450	41550	41500	41550	41500	11
480	20230918	121100	507387850	41550	41500	41550	41500	8
481	20230918	121000	507055800	41550	41500	41550	41500	6
482	20230918	120900	506806700	41500	41600	41600	41500	43
483	20230918	120800	505020400	41600	41550	41600	41550	10
484	20230918	120700	504604850	41550	41600	41600	41550	5
485	20230918	120600	504397000	41500	41600	41600	41500	14
486	20230918	120500	503815750	41550	41500	41550	41500	100
487	20230918	120400	499661100	41550	41500	41550	41500	37
488	20230918	120300	498124000	41500	41450	41500	41400	40
489	20230918	120200	496465050	41300	41500	41500	41250	1511
490	20230918	120100	434004500	41500	41500	41550	41500	10
491	20230918	120000	433589450	41550	41550	41550	41500	5
492	20230918	115900	433381800	41550	41500	41550	41500	15
493	20230918	115800	432759150	41500	41500	41500	41500	10
494	20230918	115700	432344150	41500	41550	41550	41500	6
495	20230918	115600	432095050	41550	41500	41550	41500	14
496	20230918	115500	431513850	41550	41550	41550	41450	181
497	20230918	115400	424002250	41550	41600	41600	41550	5
498	20230918	115300	423794350	41650	41600	41650	41600	4
499	20230918	115200	423627900	41550	41600	41600	41550	13
500	20230918	115100	423087700	41550	41550	41550	41550	14
501	20230918	115000	422506000	41600	41650	41650	41600	5
502	20230918	114900	422297850	41550	41550	41600	41550	8
503	20230918	114800	421965400	41550	41550	41600	41550	13
504	20230918	114700	421425200	41600	41600	41600	41550	8
505	20230918	114600	421092700	41600	41600	41600	41600	3
506	20230918	114500	420967900	41550	41550	41550	41550	10
507	20230918	114400	420552400	41600	41550	41600	41550	13
508	20230918	114300	420012150	41650	41600	41650	41550	43
509	20230918	114200	418225000	41550	41600	41600	41550	17
510	20230918	114100	417518050	41600	41600	41650	41600	19
511	20230918	114000	416727600	41650	41600	41650	41600	57
512	20230918	113900	414356350	41600	41700	41700	41600	43
513	20230918	113800	412565600	41650	41600	41650	41600	11
514	20230918	113700	412107900	41650	41600	41700	41600	8
515	20230918	113600	411774950	41600	41650	41650	41600	12
516	20230918	113500	411275600	41650	41650	41650	41650	2
517	20230918	113400	411192300	41650	41650	41700	41650	12
518	20230918	113300	410692450	41700	41650	41700	41650	12
519	20230918	113200	410192600	41650	41700	41700	41650	9
520	20230918	113100	409817650	41650	41700	41700	41650	9
521	20230918	113000	409442700	41650	41650	41700	41650	12
522	20230918	112900	408942850	41700	41650	41700	41650	66
523	20230918	112800	406193750	41700	41650	41700	41650	6
524	20230918	112700	405943800	41700	41700	41700	41650	7
525	20230918	112600	405652100	41650	41650	41700	41650	14
526	20230918	112500	405068900	41700	41650	41700	41650	10
527	20230918	112400	404652350	41700	41650	41700	41650	7
528	20230918	112300	404360700	41650	41650	41650	41650	8
529	20230918	112200	404027500	41650	41650	41700	41650	11
530	20230918	112100	403569250	41700	41700	41700	41650	8
531	20230918	112000	403235900	41650	41650	41650	41650	7
532	20230918	111900	402944350	41650	41650	41700	41650	18
533	20230918	111800	402194500	41650	41700	41700	41650	8
534	20230918	111700	401861250	41650	41700	41700	41650	6
535	20230918	111600	401611300	41650	41700	41700	41650	21
536	20230918	111500	400736600	41650	41700	41700	41650	14
537	20230918	111400	400153300	41650	41650	41700	41650	10
538	20230918	111300	399736750	41650	41650	41700	41650	13
539	20230918	111200	399195250	41700	41650	41700	41650	114
540	20230918	111100	394447050	41700	41650	41700	41650	13
541	20230918	111000	393905450	41650	41700	41700	41650	14
542	20230918	110900	393322300	41700	41650	41700	41650	14
543	20230918	110800	392739100	41700	41650	41700	41650	17
544	20230918	110700	392030900	41650	41650	41700	41650	9
545	20230918	110600	391656000	41600	41600	41600	41600	108
546	20230918	110500	387163200	41500	41550	41550	41500	13
547	20230918	110400	386623550	41500	41550	41550	41500	16
548	20230918	110300	385959450	41500	41500	41500	41500	0
549	20230918	110200	385959450	41500	41500	41500	41450	86
550	20230918	110100	382390800	41500	41500	41500	41450	14
551	20230918	110000	381810400	41500	41450	41500	41450	5
552	20230918	105900	381603100	41500	41500	41500	41450	9
553	20230918	105800	381229900	41450	41450	41500	41450	15
554	20230918	105700	380608100	41450	41450	41500	41450	15
555	20230918	105600	379986250	41450	41450	41500	41450	5
556	20230918	105500	379778950	41500	41500	41500	41450	12
557	20230918	105400	379281350	41450	41500	41500	41450	14
558	20230918	105300	378700800	41550	41600	41600	41550	19
559	20230918	105200	377911250	41600	41600	41650	41600	21
560	20230918	105100	377037600	41500	41500	41550	41500	11
561	20230918	105000	376581000	41500	41500	41500	41500	9
562	20230918	104900	376207500	41450	41450	41600	41450	10
563	20230918	104800	375792850	41500	41450	41500	41450	15
564	20230918	104700	375170750	41450	41450	41450	41450	11
565	20230918	104600	374714800	41500	41450	41500	41450	14
566	20230918	104500	374134300	41450	41450	41450	41450	7
567	20230918	104400	373844150	41450	41450	41500	41450	12
568	20230918	104300	373346600	41450	41500	41500	41450	11
569	20230918	104200	372890550	41500	41450	41500	41450	15
570	20230918	104100	372268600	41450	41500	41500	41450	12
571	20230918	104000	371770900	41450	41450	41500	41450	209
572	20230918	103900	363107800	41550	41450	41550	41450	16
573	20230918	103800	362444400	41500	41500	41500	41450	7
574	20230918	103700	362153950	41450	41450	41500	41450	16
575	20230918	103600	361490500	41550	41450	41550	41450	9
576	20230918	103500	361117250	41550	41550	41550	41450	62
577	20230918	103400	358545100	41500	41450	41500	41450	7
578	20230918	103300	358254900	41450	41550	41600	41450	11
579	20230918	103200	357798050	41500	41550	41650	41500	59
580	20230918	103100	355347350	41600	41700	41700	41600	12
581	20230918	103000	354847800	41550	41600	41700	41550	9
582	20230918	102900	354472950	41600	41650	41700	41550	14
583	20230918	102800	353890300	41550	41750	41750	41500	15
584	20230918	102700	353267350	41550	41550	41750	41300	407
585	20230918	102600	336416100	41700	41700	41700	41500	28
586	20230918	102500	335250800	41700	41650	41700	41350	569
587	20230918	102400	311640150	41650	41700	41700	41600	21
588	20230918	102300	310765150	41650	41600	41700	41600	6
589	20230918	102200	310515150	41600	41650	41700	41600	12
590	20230918	102100	310015300	41650	41600	41650	41600	46
591	20230918	102000	308100250	41650	41650	41650	41600	17
592	20230918	101900	307392300	41650	41650	41700	41600	12
593	20230918	101800	306892300	41650	41700	41700	41600	97
594	20230918	101700	302852000	41700	41700	41700	41650	31
595	20230918	101600	301560000	41700	41700	41700	41650	9
596	20230918	101500	301184750	41650	41700	41700	41650	18
597	20230918	101400	300434600	41700	41700	41700	41650	20
598	20230918	101300	299601300	41700	41650	41700	41650	16
599	20230918	101200	298934400	41700	41650	41700	41650	13
600	20230918	101100	298392700	41700	41650	41700	41650	14
601	20230918	101000	297809250	41650	41700	41700	41650	30
602	20230918	100900	296559250	41700	41700	41750	41700	12
603	20230918	100800	296058650	41700	41750	41750	41650	14
604	20230918	100700	295474950	41750	41750	41750	41700	91
605	20230918	100600	291679950	41750	41750	41750	41700	14
606	20230918	100500	291095750	41750	41700	41750	41700	12
607	20230918	100400	290595100	41750	41750	41750	41700	18
608	20230918	100300	289843950	41700	41700	41750	41700	23
609	20230918	100200	288884550	41750	41750	41750	41700	13
610	20230918	100100	288342100	41750	41700	41750	41700	19
611	20230918	100000	287549300	41750	41700	41750	41700	12
612	20230918	095900	287048500	41700	41700	41750	41700	24
613	20230918	095800	286047300	41750	41750	41750	41700	11
614	20230918	095700	285588350	41750	41700	41750	41650	172
615	20230918	095600	278416000	41650	41700	41700	41650	19
616	20230918	095500	277624400	41650	41700	41700	41650	17
617	20230918	095400	276915850	41700	41700	41700	41650	81
618	20230918	095300	273538600	41700	41700	41700	41650	6
619	20230918	095200	273288450	41650	41700	41700	41650	28
620	20230918	095100	272121900	41650	41700	41700	41650	12
621	20230918	095000	271621850	41700	41700	41700	41650	10
622	20230918	094900	271205000	41650	41650	41700	41650	16
623	20230918	094800	270538400	41650	41700	41700	41650	22
624	20230918	094700	269621650	41700	41650	41700	41650	13
625	20230918	094600	269080000	41700	41700	41700	41650	12
626	20230918	094500	268579800	41700	41750	41750	41650	76
627	20230918	094400	265410800	41750	41700	41750	41650	7
628	20230918	094300	265118750	41700	41600	41700	41550	214
629	20230918	094200	256215100	41550	41600	41650	41550	75
630	20230918	094100	253095100	41600	41600	41650	41600	46
631	20230918	094000	251181150	41500	41600	41650	41500	628
632	20230918	093900	225072900	41550	41600	41600	41550	17
633	20230918	093800	224365900	41500	41500	41650	41450	178
634	20230918	093700	216976900	41500	41550	41650	41500	221
635	20230918	093600	207795100	41550	41500	41550	41500	12
636	20230918	093500	207296750	41450	41600	41600	41450	506
637	20230918	093400	186315700	41600	41600	41600	41550	21
638	20230918	093300	185442800	41600	41650	41650	41600	54
639	20230918	093200	183196300	41600	41600	41650	41550	10
640	20230918	093100	182780300	41600	41650	41650	41600	7
641	20230918	093000	182488900	41600	41650	41650	41600	20
642	20230918	092900	181656600	41650	41550	41650	41550	74
643	20230918	092800	178577650	41600	41550	41600	41550	7
644	20230918	092700	178286600	41550	41650	41650	41550	47
645	20230918	092600	176331000	41650	41600	41650	41550	5
646	20230918	092500	176123000	41600	41550	41600	41500	21
647	20230918	092400	175250500	41550	41600	41600	41550	5
648	20230918	092300	175042700	41550	41650	41650	41550	16
649	20230918	092200	174377700	41550	41550	41550	41550	1
650	20230918	092100	174336150	41500	41400	41650	41400	106
651	20230918	092000	169940650	41350	41500	41550	41350	471
652	20230918	091900	150425950	41500	41500	41500	41500	1
653	20230918	091800	150384450	41450	41450	41450	41450	2
654	20230918	091700	150301550	41400	41450	41450	41400	508
655	20230918	091600	129245350	41450	41550	41650	41450	596
656	20230918	091500	104501050	41550	41550	41550	41550	1
657	20230918	091400	104459500	41500	41550	41550	41500	29
658	20230918	091300	103254600	41500	41450	41500	41450	2
659	20230918	091200	103171650	41650	41650	41650	41450	731
660	20230918	091100	72809700	41650	41600	41650	41600	34
661	20230918	091000	71394350	41600	41650	41650	41600	14
662	20230918	090900	70811900	41700	41600	41800	41550	90
663	20230918	090800	67067550	41550	41700	41700	41550	966
664	20230918	090700	26874700	41700	41700	41700	41700	301
665	20230918	090600	14323000	41700	41750	41800	41700	102
666	20230918	090500	10064150	41800	41800	41800	41800	51
667	20230918	090400	7932350	41800	42000	42000	41800	2
668	20230918	090300	7848550	42050	41900	42050	41900	69
669	20230918	090200	4952550	42050	42000	42050	42000	30
670	20230918	090100	3691600	41950	41950	41950	41950	10
671	20230918	090000	3272100	41950	41950	41950	41950	78