KissMeData/005430/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	184200	161152050	40650	40650	40650	40650	21
3	20230920	184100	161152050	40650	40650	40650	40650	0
4	20230920	184000	161152050	40650	40650	40650	40650	0
5	20230920	183900	161152050	40650	40650	40650	40650	0
6	20230920	183800	161152050	40650	40650	40650	40650	0
7	20230920	183700	161152050	40650	40650	40650	40650	0
8	20230920	183600	161152050	40650	40650	40650	40650	0
9	20230920	183500	161152050	40650	40650	40650	40650	0
10	20230920	183400	161152050	40650	40650	40650	40650	0
11	20230920	183300	161152050	40650	40650	40650	40650	0
12	20230920	183200	161152050	40650	40650	40650	40650	0
13	20230920	183100	161152050	40650	40650	40650	40650	0
14	20230920	183000	161152050	40650	40650	40650	40650	0
15	20230920	182900	161152050	40650	40650	40650	40650	0
16	20230920	182800	161152050	40650	40650	40650	40650	0
17	20230920	182700	161152050	40650	40650	40650	40650	0
18	20230920	182600	161152050	40650	40650	40650	40650	0
19	20230920	182500	161152050	40650	40650	40650	40650	0
20	20230920	182400	161152050	40650	40650	40650	40650	0
21	20230920	182300	161152050	40650	40650	40650	40650	0
22	20230920	182200	161152050	40650	40650	40650	40650	0
23	20230920	182100	161152050	40650	40650	40650	40650	0
24	20230920	182000	161152050	40650	40650	40650	40650	0
25	20230920	181900	161152050	40650	40650	40650	40650	0
26	20230920	181800	161152050	40650	40650	40650	40650	0
27	20230920	181700	161152050	40650	40650	40650	40650	0
28	20230920	181600	161152050	40650	40650	40650	40650	0
29	20230920	181500	161152050	40650	40650	40650	40650	0
30	20230920	181400	161152050	40650	40650	40650	40650	0
31	20230920	181300	161152050	40650	40650	40650	40650	0
32	20230920	181200	161152050	40650	40650	40650	40650	21
33	20230920	181100	161152050	40650	40650	40650	40650	0
34	20230920	181000	161152050	40650	40650	40650	40650	0
35	20230920	180900	161152050	40650	40650	40650	40650	0
36	20230920	180800	161152050	40650	40650	40650	40650	0
37	20230920	180700	161152050	40650	40650	40650	40650	0
38	20230920	180600	161152050	40650	40650	40650	40650	0
39	20230920	180500	161152050	40650	40650	40650	40650	0
40	20230920	180400	161152050	40650	40650	40650	40650	0
41	20230920	180300	161152050	40650	40650	40650	40650	0
42	20230920	180200	161152050	40650	40650	40650	40650	0
43	20230920	180100	161152050	40650	40650	40650	40650	0
44	20230920	180000	161152050	40650	40650	40650	40650	0
45	20230920	175900	161152050	40650	40650	40650	40650	0
46	20230920	175800	161152050	40650	40650	40650	40650	0
47	20230920	175700	161152050	40650	40650	40650	40650	0
48	20230920	175600	161152050	40650	40650	40650	40650	0
49	20230920	175500	161152050	40650	40650	40650	40650	0
50	20230920	175400	161152050	40650	40650	40650	40650	0
51	20230920	175300	161152050	40650	40650	40650	40650	0
52	20230920	175200	161152050	40650	40650	40650	40650	0
53	20230920	175100	161152050	40650	40650	40650	40650	0
54	20230920	175000	161152050	40650	40650	40650	40650	0
55	20230920	174900	161152050	40650	40650	40650	40650	0
56	20230920	174800	161152050	40650	40650	40650	40650	0
57	20230920	174700	161152050	40650	40650	40650	40650	0
58	20230920	174600	161152050	40650	40650	40650	40650	0
59	20230920	174500	161152050	40650	40650	40650	40650	0
60	20230920	174400	161152050	40650	40650	40650	40650	0
61	20230920	174300	161152050	40650	40650	40650	40650	0
62	20230920	174200	161152050	40650	40650	40650	40650	21
63	20230920	174100	161152050	40650	40650	40650	40650	0
64	20230920	174000	161152050	40650	40650	40650	40650	0
65	20230920	173900	161152050	40650	40650	40650	40650	0
66	20230920	173800	161152050	40650	40650	40650	40650	0
67	20230920	173700	161152050	40650	40650	40650	40650	0
68	20230920	173600	161152050	40650	40650	40650	40650	0
69	20230920	173500	161152050	40650	40650	40650	40650	0
70	20230920	173400	161152050	40650	40650	40650	40650	0
71	20230920	173300	161152050	40650	40650	40650	40650	0
72	20230920	173200	161152050	40650	40650	40650	40650	0
73	20230920	173100	161152050	40650	40650	40650	40650	0
74	20230920	173000	161152050	40650	40650	40650	40650	0
75	20230920	172900	161152050	40650	40650	40650	40650	0
76	20230920	172800	161152050	40650	40650	40650	40650	0
77	20230920	172700	161152050	40650	40650	40650	40650	0
78	20230920	172600	161152050	40650	40650	40650	40650	0
79	20230920	172500	161152050	40650	40650	40650	40650	0
80	20230920	172400	161152050	40650	40650	40650	40650	0
81	20230920	172300	161152050	40650	40650	40650	40650	0
82	20230920	172200	161152050	40650	40650	40650	40650	0
83	20230920	172100	161152050	40650	40650	40650	40650	0
84	20230920	172000	161152050	40650	40650	40650	40650	0
85	20230920	171900	161152050	40650	40650	40650	40650	0
86	20230920	171800	161152050	40650	40650	40650	40650	0
87	20230920	171700	161152050	40650	40650	40650	40650	0
88	20230920	171600	161152050	40650	40650	40650	40650	0
89	20230920	171500	161152050	40650	40650	40650	40650	0
90	20230920	171400	161152050	40650	40650	40650	40650	0
91	20230920	171300	161152050	40650	40650	40650	40650	0
92	20230920	171200	161152050	40650	40650	40650	40650	21
93	20230920	171100	161152050	40650	40650	40650	40650	0
94	20230920	171000	161152050	40650	40650	40650	40650	0
95	20230920	170900	161152050	40650	40650	40650	40650	0
96	20230920	170800	161152050	40650	40650	40650	40650	0
97	20230920	170700	161152050	40650	40650	40650	40650	0
98	20230920	170600	161152050	40650	40650	40650	40650	0
99	20230920	170500	161152050	40650	40650	40650	40650	0
100	20230920	170400	161152050	40650	40650	40650	40650	0
101	20230920	170300	161152050	40650	40650	40650	40650	0
102	20230920	170200	161152050	40650	40650	40650	40650	0
103	20230920	170100	161152050	40650	40650	40650	40650	0
104	20230920	170000	161152050	40650	40650	40650	40650	0
105	20230920	165900	161152050	40650	40650	40650	40650	0
106	20230920	165800	161152050	40650	40650	40650	40650	0
107	20230920	165700	161152050	40650	40650	40650	40650	0
108	20230920	165600	161152050	40650	40650	40650	40650	0
109	20230920	165500	161152050	40650	40650	40650	40650	0
110	20230920	165400	161152050	40650	40650	40650	40650	0
111	20230920	165300	161152050	40650	40650	40650	40650	0
112	20230920	165200	161152050	40650	40650	40650	40650	0
113	20230920	165100	161152050	40650	40650	40650	40650	0
114	20230920	165000	161152050	40650	40650	40650	40650	0
115	20230920	164900	161152050	40650	40650	40650	40650	0
116	20230920	164800	161152050	40650	40650	40650	40650	0
117	20230920	164700	161152050	40650	40650	40650	40650	0
118	20230920	164600	161152050	40650	40650	40650	40650	0
119	20230920	164500	161152050	40650	40650	40650	40650	0
120	20230920	164400	161152050	40650	40650	40650	40650	0
121	20230920	164300	161152050	40650	40650	40650	40650	0
122	20230920	164200	161152050	40650	40650	40650	40650	21
123	20230920	164100	161152050	40650	40650	40650	40650	0
124	20230920	164000	161152050	40650	40650	40650	40650	0
125	20230920	163900	161152050	40650	40650	40650	40650	0
126	20230920	163800	161152050	40650	40650	40650	40650	0
127	20230920	163700	161152050	40650	40650	40650	40650	0
128	20230920	163600	161152050	40650	40650	40650	40650	0
129	20230920	163500	161152050	40650	40650	40650	40650	0
130	20230920	163400	161152050	40650	40650	40650	40650	0
131	20230920	163300	161152050	40650	40650	40650	40650	0
132	20230920	163200	161152050	40650	40650	40650	40650	0
133	20230920	163100	161152050	40650	40650	40650	40650	0
134	20230920	163000	161152050	40650	40650	40650	40650	0
135	20230920	162900	161152050	40650	40650	40650	40650	0
136	20230920	162800	161152050	40650	40650	40650	40650	0
137	20230920	162700	161152050	40650	40650	40650	40650	0
138	20230920	162600	161152050	40650	40650	40650	40650	0
139	20230920	162500	161152050	40650	40650	40650	40650	0
140	20230920	162400	161152050	40650	40650	40650	40650	0
141	20230920	162300	161152050	40650	40650	40650	40650	0
142	20230920	162200	161152050	40650	40650	40650	40650	0
143	20230920	162100	161152050	40650	40650	40650	40650	0
144	20230920	162000	161152050	40650	40650	40650	40650	0
145	20230920	161900	161152050	40650	40650	40650	40650	0
146	20230920	161800	161152050	40650	40650	40650	40650	0
147	20230920	161700	161152050	40650	40650	40650	40650	0
148	20230920	161600	161152050	40650	40650	40650	40650	0
149	20230920	161500	161152050	40650	40650	40650	40650	0
150	20230920	161400	161152050	40650	40650	40650	40650	0
151	20230920	161300	161152050	40650	40650	40650	40650	0
152	20230920	161200	161152050	40650	40650	40650	40650	21
153	20230920	161100	161152050	40650	40650	40650	40650	0
154	20230920	161000	161152050	40650	40650	40650	40650	0
155	20230920	160900	161152050	40650	40650	40650	40650	0
156	20230920	160800	161152050	40650	40650	40650	40650	0
157	20230920	160700	161152050	40650	40650	40650	40650	0
158	20230920	160600	161152050	40650	40650	40650	40650	0
159	20230920	160500	161152050	40650	40650	40650	40650	0
160	20230920	160400	161152050	40650	40650	40650	40650	0
161	20230920	160300	161152050	40650	40650	40650	40650	0
162	20230920	160200	161152050	40650	40650	40650	40650	0
163	20230920	160100	161152050	40650	40650	40650	40650	0
164	20230920	160000	161152050	40650	40650	40650	40650	0
165	20230920	155900	161152050	40650	40650	40650	40650	0
166	20230920	155800	161152050	40650	40650	40650	40650	0
167	20230920	155700	161152050	40650	40650	40650	40650	0
168	20230920	155600	161152050	40650	40650	40650	40650	0
169	20230920	155500	161152050	40650	40650	40650	40650	0
170	20230920	155400	161152050	40650	40650	40650	40650	0
171	20230920	155300	161152050	40650	40650	40650	40650	0
172	20230920	155200	161152050	40650	40650	40650	40650	0
173	20230920	155100	161152050	40650	40650	40650	40650	0
174	20230920	155000	161152050	40650	40650	40650	40650	0
175	20230920	154900	161152050	40650	40650	40650	40650	0
176	20230920	154800	161152050	40650	40650	40650	40650	0
177	20230920	154700	161152050	40650	40650	40650	40650	0
178	20230920	154600	161152050	40650	40650	40650	40650	0
179	20230920	154500	161152050	40650	40650	40650	40650	0
180	20230920	154400	161152050	40650	40650	40650	40650	0
181	20230920	154300	161152050	40650	40650	40650	40650	0
182	20230920	154200	161152050	40650	40650	40650	40650	21
183	20230920	154100	161152050	40650	40650	40650	40650	0
184	20230920	154000	161152050	40650	40650	40650	40650	0
185	20230920	153900	161152050	40650	40650	40650	40650	0
186	20230920	153800	161152050	40650	40650	40650	40650	0
187	20230920	153700	161152050	40650	40650	40650	40650	0
188	20230920	153600	161152050	40650	40650	40650	40650	0
189	20230920	153500	161152050	40650	40650	40650	40650	0
190	20230920	153400	161152050	40650	40650	40650	40650	0
191	20230920	153300	161152050	40650	40650	40650	40650	0
192	20230920	153200	161152050	40650	40650	40650	40650	0
193	20230920	153100	161152050	40650	40650	40650	40650	0
194	20230920	153000	161152050	40650	40650	40650	40650	21
195	20230920	152900	160298400	40700	40700	40700	40700	0
196	20230920	152800	160298400	40700	40700	40700	40700	0
197	20230920	152700	160298400	40700	40700	40700	40700	0
198	20230920	152600	160298400	40700	40700	40700	40700	0
199	20230920	152500	160298400	40700	40700	40700	40700	0
200	20230920	152400	160298400	40700	40700	40700	40700	0
201	20230920	152300	160298400	40700	40700	40700	40700	0
202	20230920	152200	160298400	40700	40700	40700	40700	0
203	20230920	152100	160298400	40700	40700	40700	40700	0
204	20230920	152000	160298400	40700	40700	40700	40700	0
205	20230920	151900	160298400	40700	40700	40700	40700	7
206	20230920	151800	160013500	40700	40650	40700	40650	19
207	20230920	151700	159241100	40700	40700	40700	40700	0
208	20230920	151600	159241100	40700	40700	40700	40700	10
209	20230920	151500	158834100	40700	40700	40700	40700	3
210	20230920	151400	158712000	40700	40700	40700	40700	5
211	20230920	151300	158508500	40700	40700	40700	40700	0
212	20230920	151200	158508500	40700	40700	40700	40700	6
213	20230920	151100	158264300	40700	40700	40700	40700	2
214	20230920	151000	158182900	40700	40700	40700	40700	3
215	20230920	150900	158060800	40700	40700	40700	40700	1
216	20230920	150800	158020100	40550	40550	40550	40550	0
217	20230920	150700	158020100	40550	40550	40550	40550	33
218	20230920	150600	156681950	40550	40550	40550	40550	67
219	20230920	150500	153965100	40550	40550	40550	40550	0
220	20230920	150400	153965100	40550	40550	40550	40550	0
221	20230920	150300	153965100	40550	40550	40550	40550	0
222	20230920	150200	153965100	40550	40600	40600	40550	24
223	20230920	150100	152991500	40700	40700	40700	40700	0
224	20230920	150000	152991500	40700	40600	40700	40600	4
225	20230920	145900	152828900	40600	40600	40600	40600	4
226	20230920	145800	152666500	40550	40600	40600	40550	5
227	20230920	145700	152463600	40600	40600	40600	40600	1
228	20230920	145600	152423000	40600	40600	40600	40600	1
229	20230920	145500	152382400	40600	40600	40600	40600	2
230	20230920	145400	152301200	40600	40600	40600	40600	4
231	20230920	145300	152138800	40650	40650	40650	40650	20
232	20230920	145200	151325800	40650	40650	40650	40650	0
233	20230920	145100	151325800	40650	40650	40650	40650	4
234	20230920	145000	151163200	40600	40600	40600	40600	6
235	20230920	144900	150919600	40600	40650	40650	40600	6
236	20230920	144800	150675950	40600	40600	40600	40550	104
237	20230920	144700	146453750	40600	40600	40600	40600	0
238	20230920	144600	146453750	40600	40600	40600	40600	23
239	20230920	144500	145519950	40600	40600	40600	40600	2
240	20230920	144400	145438750	40600	40600	40600	40600	2
241	20230920	144300	145357550	40600	40600	40600	40600	32
242	20230920	144200	144058350	40550	40550	40550	40500	5
243	20230920	144100	143855750	40500	40600	40600	40500	3
244	20230920	144000	143734150	40600	40600	40600	40600	18
245	20230920	143900	143003350	40600	40600	40600	40500	532
246	20230920	143800	121447250	40600	40600	40600	40600	5
247	20230920	143700	121244250	40600	40650	40650	40600	3
248	20230920	143600	121122400	40600	40650	40650	40600	2
249	20230920	143500	121041150	40650	40600	40650	40600	9
250	20230920	143400	120675700	40650	40650	40650	40650	3
251	20230920	143300	120553750	40600	40600	40600	40600	3
252	20230920	143200	120431950	40600	40600	40600	40600	25
253	20230920	143100	119416950	40600	40600	40600	40600	3
254	20230920	143000	119295150	40600	40650	40650	40600	2
255	20230920	142900	119213900	40600	40600	40600	40600	2
256	20230920	142800	119132700	40600	40600	40600	40600	2
257	20230920	142700	119051500	40600	40600	40600	40600	3
258	20230920	142600	118929700	40600	40600	40600	40600	2
259	20230920	142500	118848500	40550	40550	40550	40550	2
260	20230920	142400	118767400	40550	40550	40550	40550	8
261	20230920	142300	118443000	40550	40550	40550	40550	1
262	20230920	142200	118402450	40550	40550	40550	40550	37
263	20230920	142100	116902100	40550	40550	40550	40550	0
264	20230920	142000	116902100	40550	40600	40600	40550	4
265	20230920	141900	116739750	40600	40600	40600	40600	2
266	20230920	141800	116658550	40600	40600	40600	40600	4
267	20230920	141700	116496150	40600	40600	40600	40600	1
268	20230920	141600	116455550	40600	40600	40600	40600	2
269	20230920	141500	116374350	40600	40600	40600	40600	5
270	20230920	141400	116171350	40600	40600	40600	40600	0
271	20230920	141300	116171350	40600	40600	40600	40600	3
272	20230920	141200	116049550	40600	40600	40600	40600	2
273	20230920	141100	115968350	40600	40600	40600	40600	6
274	20230920	141000	115724750	40550	40550	40550	40550	1
275	20230920	140900	115684200	40550	40550	40550	40550	4
276	20230920	140800	115522000	40600	40600	40600	40600	0
277	20230920	140700	115522000	40600	40550	40600	40550	5
278	20230920	140600	115319200	40550	40550	40550	40550	0
279	20230920	140500	115319200	40550	40550	40550	40550	4
280	20230920	140400	115157000	40550	40550	40600	40550	7
281	20230920	140300	114873050	40550	40550	40550	40550	2
282	20230920	140200	114791950	40550	40550	40550	40550	2
283	20230920	140100	114710850	40600	40600	40600	40600	1
284	20230920	140000	114670250	40550	40550	40550	40550	3
285	20230920	135900	114548600	40550	40550	40550	40550	2
286	20230920	135800	114467500	40550	40600	40600	40550	3
287	20230920	135700	114345800	40550	40600	40600	40550	3
288	20230920	135600	114224050	40600	40600	40600	40600	2
289	20230920	135500	114142850	40600	40600	40600	40600	2
290	20230920	135400	114061650	40600	40600	40600	40600	19
291	20230920	135300	113290250	40600	40600	40600	40600	2
292	20230920	135200	113209050	40600	40600	40600	40600	4
293	20230920	135100	113046650	40650	40650	40650	40650	0
294	20230920	135000	113046650	40650	40550	40650	40550	52
295	20230920	134900	110936700	40550	40550	40550	40550	7
296	20230920	134800	110652850	40550	40550	40550	40550	0
297	20230920	134700	110652850	40550	40550	40550	40550	81
298	20230920	134600	107368300	40600	40600	40600	40600	25
299	20230920	134500	106353300	40600	40650	40650	40600	5
300	20230920	134400	106150250	40650	40600	40650	40600	2
301	20230920	134300	106069000	40600	40600	40600	40600	0
302	20230920	134200	106069000	40600	40650	40650	40600	3
303	20230920	134100	105947100	40650	40600	40650	40600	8
304	20230920	134000	105622250	40600	40600	40600	40600	0
305	20230920	133900	105622250	40600	40600	40600	40600	7
306	20230920	133800	105338050	40600	40600	40600	40600	0
307	20230920	133700	105338050	40600	40600	40600	40600	4
308	20230920	133600	105175650	40600	40600	40600	40600	1
309	20230920	133500	105135050	40600	40600	40600	40600	0
310	20230920	133400	105135050	40600	40600	40650	40600	9
311	20230920	133300	104769600	40650	40650	40650	40650	1
312	20230920	133200	104728950	40600	40600	40600	40600	3
313	20230920	133100	104607150	40600	40600	40600	40600	2
314	20230920	133000	104525950	40600	40600	40600	40600	6
315	20230920	132900	104282350	40550	40550	40550	40550	1
316	20230920	132800	104241800	40550	40550	40550	40550	2
317	20230920	132700	104160700	40550	40550	40550	40550	7
318	20230920	132600	103876850	40550	40600	40600	40550	30
319	20230920	132500	102660200	40600	40600	40600	40600	3
320	20230920	132400	102538400	40650	40650	40650	40650	4
321	20230920	132300	102375800	40650	40650	40650	40650	1
322	20230920	132200	102335150	40650	40650	40650	40650	0
323	20230920	132100	102335150	40650	40650	40650	40650	6
324	20230920	132000	102091250	40650	40650	40650	40650	0
325	20230920	131900	102091250	40650	40650	40650	40650	6
326	20230920	131800	101847350	40650	40650	40650	40650	2
327	20230920	131700	101766050	40650	40650	40650	40650	0
328	20230920	131600	101766050	40650	40750	40750	40650	15
329	20230920	131500	101154900	40900	40650	40900	40650	99
330	20230920	131400	97110600	40600	40700	40700	40600	3
331	20230920	131300	96988700	40600	40600	40600	40600	5
332	20230920	131200	96785700	40600	40600	40600	40600	0
333	20230920	131100	96785700	40600	40600	40600	40600	7
334	20230920	131000	96501500	40600	40600	40600	40600	0
335	20230920	130900	96501500	40600	40600	40600	40600	1
336	20230920	130800	96460900	40600	40650	40700	40600	63
337	20230920	130700	93902800	40600	40600	40600	40600	3
338	20230920	130600	93781000	40600	40600	40600	40600	1
339	20230920	130500	93740400	40600	40600	40600	40600	0
340	20230920	130400	93740400	40600	40600	40600	40600	9
341	20230920	130300	93375000	40600	40600	40600	40600	1
342	20230920	130200	93334400	40600	40600	40600	40600	4
343	20230920	130100	93172000	40600	40600	40600	40600	2
344	20230920	130000	93090800	40600	40600	40600	40600	4
345	20230920	125900	92928400	40600	40600	40600	40600	2
346	20230920	125800	92847200	40600	40650	40650	40600	4
347	20230920	125700	92684700	40650	40650	40650	40650	12
348	20230920	125600	92196900	40650	40650	40650	40650	3
349	20230920	125500	92074950	40650	40700	40700	40650	5
350	20230920	125400	91871650	40700	40700	40700	40700	0
351	20230920	125300	91871650	40700	40700	40700	40700	8
352	20230920	125200	91546050	40700	40700	40700	40700	0
353	20230920	125100	91546050	40700	40700	40700	40700	3
354	20230920	125000	91423950	40700	40650	40700	40650	3
355	20230920	124900	91301900	40650	40650	40650	40650	5
356	20230920	124800	91098650	40650	40650	40650	40650	2
357	20230920	124700	91017350	40650	40650	40650	40650	2
358	20230920	124600	90936050	40650	40650	40650	40650	1
359	20230920	124500	90895400	40650	40600	40650	40600	6
360	20230920	124400	90651700	40600	40600	40600	40600	3
361	20230920	124300	90529900	40600	40600	40600	40600	1
362	20230920	124200	90489300	40600	40600	40600	40600	4
363	20230920	124100	90326900	40550	40600	40700	40550	8
364	20230920	124000	90002050	40550	40550	40550	40550	6
365	20230920	123900	89758750	40550	40550	40550	40550	2
366	20230920	123800	89677650	40550	40550	40550	40550	4
367	20230920	123700	89515450	40550	40550	40550	40550	0
368	20230920	123600	89515450	40550	40550	40600	40550	5
369	20230920	123500	89312600	40550	40550	40550	40550	2
370	20230920	123400	89231500	40550	40550	40550	40550	0
371	20230920	123300	89231500	40550	40550	40600	40550	14
372	20230920	123200	88663250	40600	40600	40600	40600	18
373	20230920	123100	87932450	40600	40600	40600	40600	0
374	20230920	123000	87932450	40600	40600	40600	40600	3
375	20230920	122900	87810650	40550	40550	40550	40550	22
376	20230920	122800	86918550	40550	40550	40550	40550	4
377	20230920	122700	86756350	40600	40600	40600	40600	1
378	20230920	122600	86715750	40600	40650	40650	40600	6
379	20230920	122500	86472050	40650	40600	40650	40600	8
380	20230920	122400	86147050	40650	40650	40650	40650	2
381	20230920	122300	86065750	40650	40650	40650	40650	3
382	20230920	122200	85943800	40650	40650	40650	40650	2
383	20230920	122100	85862500	40650	40600	40700	40600	7
384	20230920	122000	85577950	40650	40600	40650	40600	2
385	20230920	121900	85496700	40600	40600	40600	40600	5
386	20230920	121800	85293700	40600	40600	40600	40600	2
387	20230920	121700	85212500	40600	40550	40600	40550	3
388	20230920	121600	85090750	40600	40600	40600	40600	31
389	20230920	121500	83832150	40600	40550	40600	40550	12
390	20230920	121400	83345050	40550	40550	40550	40550	5
391	20230920	121300	83142300	40550	40550	40550	40550	1
392	20230920	121200	83101750	40550	40550	40550	40550	4
393	20230920	121100	82939550	40550	40550	40550	40550	0
394	20230920	121000	82939550	40550	40550	40550	40550	6
395	20230920	120900	82696250	40550	40550	40550	40550	2
396	20230920	120800	82615150	40550	40550	40550	40550	2
397	20230920	120700	82534050	40550	40550	40550	40550	5
398	20230920	120600	82331300	40550	40550	40550	40550	2
399	20230920	120500	82250200	40550	40650	40650	40550	22
400	20230920	120400	81356400	40650	40600	40650	40600	2
401	20230920	120300	81275150	40600	40600	40600	40600	6
402	20230920	120200	81031550	40600	40600	40600	40600	3
403	20230920	120100	80909750	40600	40600	40600	40600	2
404	20230920	120000	80828550	40600	40600	40600	40600	31
405	20230920	115900	79569950	40600	40600	40600	40600	6
406	20230920	115800	79326350	40600	40600	40600	40600	0
407	20230920	115700	79326350	40600	40600	40600	40600	3
408	20230920	115600	79204550	40600	40600	40600	40600	5
409	20230920	115500	79001550	40600	40600	40600	40600	3
410	20230920	115400	78879750	40600	40600	40600	40600	1
411	20230920	115300	78839150	40650	40650	40650	40650	2
412	20230920	115200	78757850	40600	40600	40650	40600	14
413	20230920	115100	78189000	40600	40600	40600	40600	1
414	20230920	115000	78148400	40600	40600	40600	40600	3
415	20230920	114900	78026600	40600	40600	40600	40600	2
416	20230920	114800	77945400	40600	40600	40600	40600	1
417	20230920	114700	77904800	40600	40600	40600	40600	4
418	20230920	114600	77742400	40600	40600	40600	40600	2
419	20230920	114500	77661200	40600	40600	40600	40600	2
420	20230920	114400	77580000	40600	40600	40600	40600	5
421	20230920	114300	77377000	40600	40600	40600	40600	0
422	20230920	114200	77377000	40600	40600	40600	40600	4
423	20230920	114100	77214600	40600	40600	40600	40600	1
424	20230920	114000	77174000	40600	40600	40600	40600	4
425	20230920	113900	77011600	40650	40650	40650	40600	4
426	20230920	113800	76849050	40650	40650	40650	40650	0
427	20230920	113700	76849050	40650	40650	40650	40650	3
428	20230920	113600	76727100	40650	40650	40650	40650	22
429	20230920	113500	75832800	40650	40650	40650	40650	2
430	20230920	113400	75751500	40650	40700	40700	40650	2
431	20230920	113300	75670150	40700	40650	40700	40650	21
432	20230920	113200	74816450	40600	40650	40650	40600	3
433	20230920	113100	74694600	40600	40600	40600	40600	3
434	20230920	113000	74572800	40600	40600	40600	40600	0
435	20230920	112900	74572800	40600	40600	40600	40600	8
436	20230920	112800	74248000	40600	40600	40600	40600	1
437	20230920	112700	74207400	40600	40600	40600	40600	3
438	20230920	112600	74085600	40600	40600	40600	40600	2
439	20230920	112500	74004400	40650	40600	40650	40600	3
440	20230920	112400	73882550	40650	40650	40650	40650	11
441	20230920	112300	73435400	40650	40650	40650	40650	0
442	20230920	112200	73435400	40650	40650	40650	40650	9
443	20230920	112100	73069550	40650	40650	40650	40650	1
444	20230920	112000	73028900	40650	40650	40650	40650	2
445	20230920	111900	72947600	40650	40650	40650	40650	2
446	20230920	111800	72866300	40650	40650	40650	40650	6
447	20230920	111700	72622400	40650	40650	40650	40650	0
448	20230920	111600	72622400	40650	40650	40650	40650	4
449	20230920	111500	72459800	40650	40650	40650	40650	0
450	20230920	111400	72459800	40650	40600	40650	40600	7
451	20230920	111300	72175400	40600	40600	40600	40600	5
452	20230920	111200	71972400	40600	40600	40600	40600	0
453	20230920	111100	71972400	40600	40600	40600	40600	3
454	20230920	111000	71850600	40600	40600	40600	40600	0
455	20230920	110900	71850600	40600	40600	40600	40600	4
456	20230920	110800	71688200	40600	40650	40650	40600	3
457	20230920	110700	71566350	40600	40600	40600	40600	2
458	20230920	110600	71485150	40600	40600	40600	40600	5
459	20230920	110500	71282150	40600	40600	40600	40600	40
460	20230920	110400	69658150	40650	40650	40650	40650	3
461	20230920	110300	69536200	40600	40650	40650	40600	2
462	20230920	110200	69454950	40650	40650	40650	40650	2
463	20230920	110100	69373650	40600	40650	40650	40600	4
464	20230920	110000	69211150	40600	40600	40600	40600	0
465	20230920	105900	69211150	40600	40650	40650	40600	6
466	20230920	105800	68967300	40650	40650	40650	40650	4
467	20230920	105700	68804700	40650	40650	40650	40650	0
468	20230920	105600	68804700	40650	40650	40650	40650	3
469	20230920	105500	68682750	40650	40600	40650	40600	8
470	20230920	105400	68357850	40600	40600	40600	40600	2
471	20230920	105300	68276650	40600	40600	40600	40600	1
472	20230920	105200	68236050	40600	40600	40600	40600	2
473	20230920	105100	68154850	40550	40600	40600	40550	4
474	20230920	105000	67992550	40600	40550	40650	40550	3
475	20230920	104900	67870750	40650	40650	40650	40650	1
476	20230920	104800	67830100	40550	40600	40600	40550	9
477	20230920	104700	67464800	40550	40650	40650	40550	109
478	20230920	104600	63041050	40600	40600	40600	40600	1
479	20230920	104500	63000450	40650	40600	40650	40600	4
480	20230920	104400	62837950	40650	40650	40650	40650	0
481	20230920	104300	62837950	40650	40700	40800	40600	16
482	20230920	104200	62186200	40800	40700	40800	40700	82
483	20230920	104100	58840800	40550	40700	40750	40550	294
484	20230920	104000	46898250	40700	40700	40700	40700	1
485	20230920	103900	46857550	40750	40700	40750	40700	4
486	20230920	103800	46694700	40700	40700	40700	40700	2
487	20230920	103700	46613300	40700	40700	40700	40700	6
488	20230920	103600	46369100	40700	40750	40750	40700	2
489	20230920	103500	46287650	40700	40700	40700	40700	2
490	20230920	103400	46206250	40800	40800	40800	40800	3
491	20230920	103300	46083850	40700	40700	40700	40700	2
492	20230920	103200	46002450	40750	40700	40750	40700	137
493	20230920	103100	40425000	40700	40700	40700	40700	0
494	20230920	103000	40425000	40700	40700	40700	40700	1
495	20230920	102900	40384300	40800	40800	40800	40800	10
496	20230920	102800	39976300	40700	40750	40750	40700	24
497	20230920	102700	38998400	40750	40700	40750	40700	15
498	20230920	102600	38387200	40700	40700	40700	40700	2
499	20230920	102500	38305800	40700	40750	40750	40700	10
500	20230920	102400	37898650	40750	40750	40750	40750	8
501	20230920	102300	37572650	40750	40750	40750	40750	1
502	20230920	102200	37531900	40750	40750	40750	40750	4
503	20230920	102100	37368900	40750	40750	40750	40750	3
504	20230920	102000	37246650	40750	40750	40750	40750	1
505	20230920	101900	37205900	40750	40750	40750	40750	2
506	20230920	101800	37124400	40750	40750	40750	40750	2
507	20230920	101700	37042900	40750	40750	40750	40750	3
508	20230920	101600	36920650	40750	40750	40750	40750	3
509	20230920	101500	36798400	40750	40750	40750	40750	4
510	20230920	101400	36635400	40750	40750	40750	40750	0
511	20230920	101300	36635400	40750	40750	40750	40750	7
512	20230920	101200	36350150	40750	40750	40750	40750	6
513	20230920	101100	36105650	40750	40750	40750	40750	2
514	20230920	101000	36024150	40750	40750	40750	40750	1
515	20230920	100900	35983400	40750	40700	40750	40700	4
516	20230920	100800	35820500	40700	40700	40700	40700	2
517	20230920	100700	35739100	40700	40700	40700	40700	1
518	20230920	100600	35698400	40700	40700	40700	40700	2
519	20230920	100500	35617000	40750	40750	40750	40700	60
520	20230920	100400	33172100	40750	40750	40750	40750	3
521	20230920	100300	33049850	40750	40750	40750	40750	0
522	20230920	100200	33049850	40750	40750	40750	40750	57
523	20230920	100100	30727100	40750	40750	40750	40750	10
524	20230920	100000	30319600	40800	40800	40850	40800	66
525	20230920	095900	27626750	40800	40800	40800	40800	2
526	20230920	095800	27545150	40800	40850	40850	40800	6
527	20230920	095700	27300300	40850	40850	40850	40800	4
528	20230920	095600	27136950	40800	40800	40800	40800	2
529	20230920	095500	27055350	40800	40850	40850	40800	17
530	20230920	095400	26361000	40850	40850	40850	40850	2
531	20230920	095300	26279300	40800	40800	40800	40800	0
532	20230920	095200	26279300	40800	40850	40850	40800	7
533	20230920	095100	25993650	40850	40850	40850	40850	11
534	20230920	095000	25544300	40850	40850	40850	40850	3
535	20230920	094900	25421750	40850	40850	40850	40850	2
536	20230920	094800	25340050	40850	40850	40850	40850	4
537	20230920	094700	25176650	40900	40850	40900	40850	34
538	20230920	094600	23787650	40850	40850	40850	40850	5
539	20230920	094500	23583400	40850	40850	40850	40850	4
540	20230920	094400	23420000	40850	40850	40850	40850	1
541	20230920	094300	23379150	40850	40850	40850	40850	3
542	20230920	094200	23256600	40850	40850	40850	40850	2
543	20230920	094100	23174900	40850	40850	40850	40850	5
544	20230920	094000	22970650	40850	40900	40900	40850	3
545	20230920	093900	22848050	40900	40850	40900	40850	4
546	20230920	093800	22684550	40850	40850	40850	40850	2
547	20230920	093700	22602850	40850	40850	40850	40850	3
548	20230920	093600	22480300	40850	40850	40850	40850	2
549	20230920	093500	22398600	40850	40800	40850	40800	7
550	20230920	093400	22112850	40850	40850	40850	40850	51
551	20230920	093300	20029500	40850	40800	40850	40800	67
552	20230920	093200	17295850	40850	40850	40850	40800	16
553	20230920	093100	16642350	40800	40800	40800	40800	3
554	20230920	093000	16519950	40850	40850	40850	40850	1
555	20230920	092900	16479100	40800	40850	40850	40800	13
556	20230920	092800	15948400	40850	40850	40850	40850	1
557	20230920	092700	15907550	40850	40850	40850	40850	1
558	20230920	092600	15866700	40800	40800	40800	40800	35
559	20230920	092500	14438700	40850	40850	40850	40800	69
560	20230920	092400	11623400	40850	40850	40850	40850	3
561	20230920	092300	11500850	40850	40850	40850	40850	9
562	20230920	092200	11133200	40850	40850	40850	40850	0
563	20230920	092100	11133200	40850	40850	40850	40850	1
564	20230920	092000	11092350	40900	40900	40900	40850	27
565	20230920	091900	9988100	40950	40950	40950	40950	4
566	20230920	091800	9824300	40950	41000	41000	40950	5
567	20230920	091700	9619500	41050	41100	41100	41050	9
568	20230920	091600	9249800	41300	41300	41300	41300	0
569	20230920	091500	9249800	41300	41300	41300	41300	0
570	20230920	091400	9249800	41300	41300	41300	41300	1
571	20230920	091300	9208500	41300	41300	41300	41300	0
572	20230920	091200	9208500	41300	41300	41300	41300	2
573	20230920	091100	9125900	41300	41300	41300	41300	0
574	20230920	091000	9125900	41300	41300	41300	41300	2
575	20230920	090900	9043300	41300	41300	41300	41300	1
576	20230920	090800	9002000	41300	41250	41300	41250	29
577	20230920	090700	7804550	41250	41250	41250	41250	0
578	20230920	090600	7804550	41250	41250	41250	41250	1
579	20230920	090500	7763300	41300	41300	41300	41300	83
580	20230920	090400	4335400	40900	40900	40900	40900	0
581	20230920	090300	4335400	40900	40900	40900	40900	0
582	20230920	090200	4335400	40900	40900	40900	40900	0
583	20230920	090100	4335400	40900	40900	40900	40900	101
584	20230920	090000	204500	40900	40900	40900	40900	5