KissMeData/025000/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	190300	286473000	43250	43250	43250	43250	52
3	20230907	190200	286473000	43250	43250	43250	43250	0
4	20230907	190100	286473000	43250	43250	43250	43250	0
5	20230907	190000	286473000	43250	43250	43250	43250	0
6	20230907	185900	286473000	43250	43250	43250	43250	0
7	20230907	185800	286473000	43250	43250	43250	43250	0
8	20230907	185700	286473000	43250	43250	43250	43250	0
9	20230907	185600	286473000	43250	43250	43250	43250	0
10	20230907	185500	286473000	43250	43250	43250	43250	0
11	20230907	185400	286473000	43250	43250	43250	43250	0
12	20230907	185300	286473000	43250	43250	43250	43250	0
13	20230907	185200	286473000	43250	43250	43250	43250	0
14	20230907	185100	286473000	43250	43250	43250	43250	0
15	20230907	185000	286473000	43250	43250	43250	43250	0
16	20230907	184900	286473000	43250	43250	43250	43250	0
17	20230907	184800	286473000	43250	43250	43250	43250	0
18	20230907	184700	286473000	43250	43250	43250	43250	0
19	20230907	184600	286473000	43250	43250	43250	43250	0
20	20230907	184500	286473000	43250	43250	43250	43250	0
21	20230907	184400	286473000	43250	43250	43250	43250	0
22	20230907	184300	286473000	43250	43250	43250	43250	0
23	20230907	184200	286473000	43250	43250	43250	43250	0
24	20230907	184100	286473000	43250	43250	43250	43250	0
25	20230907	184000	286473000	43250	43250	43250	43250	0
26	20230907	183900	286473000	43250	43250	43250	43250	0
27	20230907	183800	286473000	43250	43250	43250	43250	0
28	20230907	183700	286473000	43250	43250	43250	43250	0
29	20230907	183600	286473000	43250	43250	43250	43250	0
30	20230907	183500	286473000	43250	43250	43250	43250	0
31	20230907	183400	286473000	43250	43250	43250	43250	0
32	20230907	183300	286473000	43250	43250	43250	43250	52
33	20230907	183200	286473000	43250	43250	43250	43250	0
34	20230907	183100	286473000	43250	43250	43250	43250	0
35	20230907	183000	286473000	43250	43250	43250	43250	0
36	20230907	182900	286473000	43250	43250	43250	43250	0
37	20230907	182800	286473000	43250	43250	43250	43250	0
38	20230907	182700	286473000	43250	43250	43250	43250	0
39	20230907	182600	286473000	43250	43250	43250	43250	0
40	20230907	182500	286473000	43250	43250	43250	43250	0
41	20230907	182400	286473000	43250	43250	43250	43250	0
42	20230907	182300	286473000	43250	43250	43250	43250	0
43	20230907	182200	286473000	43250	43250	43250	43250	0
44	20230907	182100	286473000	43250	43250	43250	43250	0
45	20230907	182000	286473000	43250	43250	43250	43250	0
46	20230907	181900	286473000	43250	43250	43250	43250	0
47	20230907	181800	286473000	43250	43250	43250	43250	0
48	20230907	181700	286473000	43250	43250	43250	43250	0
49	20230907	181600	286473000	43250	43250	43250	43250	0
50	20230907	181500	286473000	43250	43250	43250	43250	0
51	20230907	181400	286473000	43250	43250	43250	43250	0
52	20230907	181300	286473000	43250	43250	43250	43250	0
53	20230907	181200	286473000	43250	43250	43250	43250	0
54	20230907	181100	286473000	43250	43250	43250	43250	0
55	20230907	181000	286473000	43250	43250	43250	43250	0
56	20230907	180900	286473000	43250	43250	43250	43250	0
57	20230907	180800	286473000	43250	43250	43250	43250	0
58	20230907	180700	286473000	43250	43250	43250	43250	0
59	20230907	180600	286473000	43250	43250	43250	43250	0
60	20230907	180500	286473000	43250	43250	43250	43250	0
61	20230907	180400	286473000	43250	43250	43250	43250	0
62	20230907	180300	286473000	43250	43250	43250	43250	52
63	20230907	180200	286473000	43250	43250	43250	43250	0
64	20230907	180100	286473000	43250	43250	43250	43250	0
65	20230907	180000	286473000	43250	43250	43250	43250	0
66	20230907	175900	286473000	43250	43250	43250	43250	0
67	20230907	175800	286473000	43250	43250	43250	43250	0
68	20230907	175700	286473000	43250	43250	43250	43250	0
69	20230907	175600	286473000	43250	43250	43250	43250	0
70	20230907	175500	286473000	43250	43250	43250	43250	0
71	20230907	175400	286473000	43250	43250	43250	43250	0
72	20230907	175300	286473000	43250	43250	43250	43250	0
73	20230907	175200	286473000	43250	43250	43250	43250	0
74	20230907	175100	286473000	43250	43250	43250	43250	0
75	20230907	175000	286473000	43250	43250	43250	43250	0
76	20230907	174900	286473000	43250	43250	43250	43250	0
77	20230907	174800	286473000	43250	43250	43250	43250	0
78	20230907	174700	286473000	43250	43250	43250	43250	0
79	20230907	174600	286473000	43250	43250	43250	43250	0
80	20230907	174500	286473000	43250	43250	43250	43250	0
81	20230907	174400	286473000	43250	43250	43250	43250	0
82	20230907	174300	286473000	43250	43250	43250	43250	0
83	20230907	174200	286473000	43250	43250	43250	43250	0
84	20230907	174100	286473000	43250	43250	43250	43250	0
85	20230907	174000	286473000	43250	43250	43250	43250	0
86	20230907	173900	286473000	43250	43250	43250	43250	0
87	20230907	173800	286473000	43250	43250	43250	43250	0
88	20230907	173700	286473000	43250	43250	43250	43250	0
89	20230907	173600	286473000	43250	43250	43250	43250	0
90	20230907	173500	286473000	43250	43250	43250	43250	0
91	20230907	173400	286473000	43250	43250	43250	43250	0
92	20230907	173300	286473000	43250	43250	43250	43250	52
93	20230907	173200	286473000	43250	43250	43250	43250	0
94	20230907	173100	286473000	43250	43250	43250	43250	0
95	20230907	173000	286473000	43250	43250	43250	43250	0
96	20230907	172900	286473000	43250	43250	43250	43250	0
97	20230907	172800	286473000	43250	43250	43250	43250	0
98	20230907	172700	286473000	43250	43250	43250	43250	0
99	20230907	172600	286473000	43250	43250	43250	43250	0
100	20230907	172500	286473000	43250	43250	43250	43250	0
101	20230907	172400	286473000	43250	43250	43250	43250	0
102	20230907	172300	286473000	43250	43250	43250	43250	0
103	20230907	172200	286473000	43250	43250	43250	43250	0
104	20230907	172100	286473000	43250	43250	43250	43250	0
105	20230907	172000	286473000	43250	43250	43250	43250	0
106	20230907	171900	286473000	43250	43250	43250	43250	0
107	20230907	171800	286473000	43250	43250	43250	43250	0
108	20230907	171700	286473000	43250	43250	43250	43250	0
109	20230907	171600	286473000	43250	43250	43250	43250	0
110	20230907	171500	286473000	43250	43250	43250	43250	0
111	20230907	171400	286473000	43250	43250	43250	43250	0
112	20230907	171300	286473000	43250	43250	43250	43250	0
113	20230907	171200	286473000	43250	43250	43250	43250	0
114	20230907	171100	286473000	43250	43250	43250	43250	0
115	20230907	171000	286473000	43250	43250	43250	43250	0
116	20230907	170900	286473000	43250	43250	43250	43250	0
117	20230907	170800	286473000	43250	43250	43250	43250	0
118	20230907	170700	286473000	43250	43250	43250	43250	0
119	20230907	170600	286473000	43250	43250	43250	43250	0
120	20230907	170500	286473000	43250	43250	43250	43250	0
121	20230907	170400	286473000	43250	43250	43250	43250	0
122	20230907	170300	286473000	43250	43250	43250	43250	52
123	20230907	170200	286473000	43250	43250	43250	43250	0
124	20230907	170100	286473000	43250	43250	43250	43250	0
125	20230907	170000	286473000	43250	43250	43250	43250	0
126	20230907	165900	286473000	43250	43250	43250	43250	0
127	20230907	165800	286473000	43250	43250	43250	43250	0
128	20230907	165700	286473000	43250	43250	43250	43250	0
129	20230907	165600	286473000	43250	43250	43250	43250	0
130	20230907	165500	286473000	43250	43250	43250	43250	0
131	20230907	165400	286473000	43250	43250	43250	43250	0
132	20230907	165300	286473000	43250	43250	43250	43250	0
133	20230907	165200	286473000	43250	43250	43250	43250	0
134	20230907	165100	286473000	43250	43250	43250	43250	0
135	20230907	165000	286473000	43250	43250	43250	43250	0
136	20230907	164900	286473000	43250	43250	43250	43250	0
137	20230907	164800	286473000	43250	43250	43250	43250	0
138	20230907	164700	286473000	43250	43250	43250	43250	0
139	20230907	164600	286473000	43250	43250	43250	43250	0
140	20230907	164500	286473000	43250	43250	43250	43250	0
141	20230907	164400	286473000	43250	43250	43250	43250	0
142	20230907	164300	286473000	43250	43250	43250	43250	0
143	20230907	164200	286473000	43250	43250	43250	43250	0
144	20230907	164100	286473000	43250	43250	43250	43250	0
145	20230907	164000	286473000	43250	43250	43250	43250	0
146	20230907	163900	286473000	43250	43250	43250	43250	0
147	20230907	163800	286473000	43250	43250	43250	43250	0
148	20230907	163700	286473000	43250	43250	43250	43250	0
149	20230907	163600	286473000	43250	43250	43250	43250	0
150	20230907	163500	286473000	43250	43250	43250	43250	0
151	20230907	163400	286473000	43250	43250	43250	43250	0
152	20230907	163300	286473000	43250	43250	43250	43250	52
153	20230907	163200	286473000	43250	43250	43250	43250	0
154	20230907	163100	286473000	43250	43250	43250	43250	0
155	20230907	163000	286473000	43250	43250	43250	43250	0
156	20230907	162900	286473000	43250	43250	43250	43250	0
157	20230907	162800	286473000	43250	43250	43250	43250	0
158	20230907	162700	286473000	43250	43250	43250	43250	0
159	20230907	162600	286473000	43250	43250	43250	43250	0
160	20230907	162500	286473000	43250	43250	43250	43250	0
161	20230907	162400	286473000	43250	43250	43250	43250	0
162	20230907	162300	286473000	43250	43250	43250	43250	0
163	20230907	162200	286473000	43250	43250	43250	43250	0
164	20230907	162100	286473000	43250	43250	43250	43250	0
165	20230907	162000	286473000	43250	43250	43250	43250	0
166	20230907	161900	286473000	43250	43250	43250	43250	0
167	20230907	161800	286473000	43250	43250	43250	43250	0
168	20230907	161700	286473000	43250	43250	43250	43250	0
169	20230907	161600	286473000	43250	43250	43250	43250	0
170	20230907	161500	286473000	43250	43250	43250	43250	0
171	20230907	161400	286473000	43250	43250	43250	43250	0
172	20230907	161300	286473000	43250	43250	43250	43250	0
173	20230907	161200	286473000	43250	43250	43250	43250	0
174	20230907	161100	286473000	43250	43250	43250	43250	0
175	20230907	161000	286473000	43250	43250	43250	43250	0
176	20230907	160900	286473000	43250	43250	43250	43250	0
177	20230907	160800	286473000	43250	43250	43250	43250	0
178	20230907	160700	286473000	43250	43250	43250	43250	0
179	20230907	160600	286473000	43250	43250	43250	43250	0
180	20230907	160500	286473000	43250	43250	43250	43250	0
181	20230907	160400	286473000	43250	43250	43250	43250	0
182	20230907	160300	286473000	43250	43250	43250	43250	52
183	20230907	160200	286473000	43250	43250	43250	43250	0
184	20230907	160100	286473000	43250	43250	43250	43250	0
185	20230907	160000	286473000	43250	43250	43250	43250	0
186	20230907	155900	286473000	43250	43250	43250	43250	0
187	20230907	155800	286473000	43250	43250	43250	43250	0
188	20230907	155700	286473000	43250	43250	43250	43250	0
189	20230907	155600	286473000	43250	43250	43250	43250	0
190	20230907	155500	286473000	43250	43250	43250	43250	0
191	20230907	155400	286473000	43250	43250	43250	43250	0
192	20230907	155300	286473000	43250	43250	43250	43250	0
193	20230907	155200	286473000	43250	43250	43250	43250	0
194	20230907	155100	286473000	43250	43250	43250	43250	0
195	20230907	155000	286473000	43250	43250	43250	43250	0
196	20230907	154900	286473000	43250	43250	43250	43250	0
197	20230907	154800	286473000	43250	43250	43250	43250	0
198	20230907	154700	286473000	43250	43250	43250	43250	0
199	20230907	154600	286473000	43250	43250	43250	43250	0
200	20230907	154500	286473000	43250	43250	43250	43250	0
201	20230907	154400	286473000	43250	43250	43250	43250	0
202	20230907	154300	286473000	43250	43250	43250	43250	0
203	20230907	154200	286473000	43250	43250	43250	43250	0
204	20230907	154100	286473000	43250	43250	43250	43250	0
205	20230907	154000	286473000	43250	43250	43250	43250	0
206	20230907	153900	286473000	43250	43250	43250	43250	0
207	20230907	153800	286473000	43250	43250	43250	43250	0
208	20230907	153700	286473000	43250	43250	43250	43250	0
209	20230907	153600	286473000	43250	43250	43250	43250	0
210	20230907	153500	286473000	43250	43250	43250	43250	0
211	20230907	153400	286473000	43250	43250	43250	43250	0
212	20230907	153300	286473000	43250	43250	43250	43250	52
213	20230907	153200	286473000	43250	43250	43250	43250	0
214	20230907	153100	286473000	43250	43250	43250	43250	0
215	20230907	153000	286473000	43250	43250	43250	43250	52
216	20230907	152900	284224000	43300	43300	43300	43300	0
217	20230907	152800	284224000	43300	43300	43300	43300	0
218	20230907	152700	284224000	43300	43300	43300	43300	0
219	20230907	152600	284224000	43300	43300	43300	43300	0
220	20230907	152500	284224000	43300	43300	43300	43300	0
221	20230907	152400	284224000	43300	43300	43300	43300	0
222	20230907	152300	284224000	43300	43300	43300	43300	0
223	20230907	152200	284224000	43300	43300	43300	43300	0
224	20230907	152100	284224000	43300	43300	43300	43300	0
225	20230907	152000	284224000	43300	43300	43300	43300	0
226	20230907	151900	284224000	43300	43300	43300	43300	0
227	20230907	151800	284224000	43300	43300	43300	43300	0
228	20230907	151700	284224000	43300	43300	43300	43300	5
229	20230907	151600	284007500	43300	43300	43300	43300	5
230	20230907	151500	283791000	43250	43250	43250	43250	3
231	20230907	151400	283661250	43300	43300	43300	43300	0
232	20230907	151300	283661250	43300	43300	43300	43300	10
233	20230907	151200	283228250	43300	43300	43300	43300	1
234	20230907	151100	283184950	43300	43250	43300	43250	2
235	20230907	151000	283098400	43250	43250	43250	43250	0
236	20230907	150900	283098400	43250	43250	43250	43250	339
237	20230907	150800	268436650	43200	43200	43200	43200	0
238	20230907	150700	268436650	43200	43200	43200	43200	0
239	20230907	150600	268436650	43200	43200	43200	43200	1
240	20230907	150500	268393450	43250	43200	43250	43200	10
241	20230907	150400	267961400	43200	43200	43200	43200	0
242	20230907	150300	267961400	43200	43200	43200	43200	0
243	20230907	150200	267961400	43200	43200	43200	43200	10
244	20230907	150100	267529400	43200	43200	43200	43200	1
245	20230907	150000	267486200	43200	43200	43200	43200	4
246	20230907	145900	267313400	43200	43200	43200	43200	3
247	20230907	145800	267183800	43200	43200	43200	43200	1
248	20230907	145700	267140600	43200	43200	43200	43200	4
249	20230907	145600	266967800	43200	43200	43200	43200	0
250	20230907	145500	266967800	43200	43200	43200	43200	3
251	20230907	145400	266838200	43200	43200	43200	43200	1
252	20230907	145300	266795000	43200	43200	43200	43200	5
253	20230907	145200	266579000	43200	43200	43200	43200	1
254	20230907	145100	266535800	43200	43200	43200	43200	24
255	20230907	145000	265499000	43200	43200	43200	43200	0
256	20230907	144900	265499000	43200	43200	43200	43200	19
257	20230907	144800	264678200	43200	43200	43200	43200	32
258	20230907	144700	263295800	43200	43200	43200	43200	6
259	20230907	144600	263036600	43200	43200	43200	43200	12
260	20230907	144500	262518200	43200	43200	43200	43200	13
261	20230907	144400	261956600	43200	43200	43200	43200	1
262	20230907	144300	261913400	43200	43200	43200	43200	4
263	20230907	144200	261740600	43200	43200	43200	43200	5
264	20230907	144100	261524600	43200	43200	43200	43200	14
265	20230907	144000	260919800	43200	43200	43200	43200	2
266	20230907	143900	260833400	43200	43200	43200	43200	3
267	20230907	143800	260703800	43200	43200	43200	43200	2
268	20230907	143700	260617400	43200	43200	43200	43200	3
269	20230907	143600	260487800	43200	43200	43200	43200	9
270	20230907	143500	260099000	43200	43200	43200	43200	2
271	20230907	143400	260012600	43200	43200	43200	43200	5
272	20230907	143300	259796600	43200	43250	43250	43200	2
273	20230907	143200	259710150	43200	43200	43200	43200	4
274	20230907	143100	259537350	43200	43200	43200	43200	0
275	20230907	143000	259537350	43200	43200	43200	43200	4
276	20230907	142900	259364550	43200	43200	43200	43200	1
277	20230907	142800	259321350	43200	43200	43200	43200	5
278	20230907	142700	259105350	43200	43200	43200	43200	0
279	20230907	142600	259105350	43200	43200	43200	43200	3
280	20230907	142500	258975750	43200	43200	43200	43200	1
281	20230907	142400	258932550	43200	43200	43200	43200	4
282	20230907	142300	258759750	43200	43200	43200	43200	1
283	20230907	142200	258716550	43200	43200	43200	43200	5
284	20230907	142100	258500550	43250	43200	43250	43200	4
285	20230907	142000	258327600	43200	43200	43200	43200	3
286	20230907	141900	258198000	43200	43200	43200	43200	1
287	20230907	141800	258154800	43250	43300	43300	43250	221
288	20230907	141700	248595600	43300	43300	43300	43300	0
289	20230907	141600	248595600	43300	43250	43300	43250	186
290	20230907	141500	240542050	43250	43250	43250	43250	2
291	20230907	141400	240455550	43300	43300	43300	43300	1
292	20230907	141300	240412250	43250	43300	43300	43250	43
293	20230907	141200	238550500	43250	43250	43250	43250	0
294	20230907	141100	238550500	43250	43250	43250	43250	6
295	20230907	141000	238291000	43250	43250	43250	43250	2
296	20230907	140900	238204500	43250	43300	43300	43250	14
297	20230907	140800	237598500	43250	43250	43250	43250	0
298	20230907	140700	237598500	43250	43250	43250	43250	3
299	20230907	140600	237468750	43250	43250	43250	43250	1
300	20230907	140500	237425500	43200	43250	43250	43200	64
301	20230907	140400	234657550	43250	43250	43250	43250	0
302	20230907	140300	234657550	43250	43250	43250	43250	4
303	20230907	140200	234484550	43250	43250	43250	43250	2
304	20230907	140100	234398050	43250	43250	43300	43250	44
305	20230907	140000	232493050	43250	43250	43250	43250	4
306	20230907	135900	232320050	43250	43250	43250	43250	5
307	20230907	135800	232103800	43250	43300	43300	43250	22
308	20230907	135700	231151250	43300	43300	43300	43250	46
309	20230907	135600	229159750	43250	43250	43250	43250	5
310	20230907	135500	228943500	43250	43250	43250	43250	3
311	20230907	135400	228813750	43250	43250	43250	43250	0
312	20230907	135300	228813750	43250	43250	43250	43250	6
313	20230907	135200	228554250	43250	43250	43250	43250	1
314	20230907	135100	228511000	43250	43300	43300	43250	25
315	20230907	135000	227428550	43300	43300	43300	43300	17
316	20230907	134900	226692450	43300	43300	43300	43300	3
317	20230907	134800	226562550	43300	43250	43300	43250	12
318	20230907	134700	226043000	43250	43250	43250	43250	3
319	20230907	134600	225913250	43250	43250	43250	43250	6
320	20230907	134500	225653750	43250	43250	43250	43250	3
321	20230907	134400	225524000	43250	43250	43250	43250	4
322	20230907	134300	225351000	43250	43250	43250	43250	5
323	20230907	134200	225134750	43250	43250	43250	43250	4
324	20230907	134100	224961750	43250	43250	43250	43250	3
325	20230907	134000	224832000	43250	43250	43250	43250	3
326	20230907	133900	224702250	43250	43250	43250	43250	0
327	20230907	133800	224702250	43250	43250	43250	43250	8
328	20230907	133700	224356250	43300	43250	43300	43250	153
329	20230907	133600	217731450	43250	43250	43250	43250	3
330	20230907	133500	217601700	43250	43250	43250	43250	3
331	20230907	133400	217471950	43250	43250	43250	43250	5
332	20230907	133300	217255700	43250	43250	43250	43250	6
333	20230907	133200	216996200	43250	43250	43250	43250	4
334	20230907	133100	216823200	43250	43250	43250	43250	0
335	20230907	133000	216823200	43250	43200	43250	43200	15
336	20230907	132900	216174700	43200	43200	43200	43200	1
337	20230907	132800	216131500	43200	43150	43200	43150	5
338	20230907	132700	215915600	43150	43150	43150	43150	3
339	20230907	132600	215786150	43150	43150	43150	43150	0
340	20230907	132500	215786150	43150	43200	43200	43150	20
341	20230907	132400	214922350	43200	43200	43200	43200	1
342	20230907	132300	214879150	43200	43200	43200	43200	7
343	20230907	132200	214576750	43200	43250	43250	43200	295
344	20230907	132100	201826500	43250	43250	43250	43250	3
345	20230907	132000	201696750	43250	43250	43250	43250	0
346	20230907	131900	201696750	43250	43250	43250	43250	7
347	20230907	131800	201394000	43250	43250	43250	43250	18
348	20230907	131700	200615500	43250	43250	43250	43250	6
349	20230907	131600	200356000	43250	43250	43250	43250	0
350	20230907	131500	200356000	43250	43250	43250	43250	3
351	20230907	131400	200226250	43250	43250	43300	43250	18
352	20230907	131300	199447250	43250	43250	43250	43250	4
353	20230907	131200	199274250	43250	43250	43250	43250	0
354	20230907	131100	199274250	43250	43250	43250	43250	7
355	20230907	131000	198971500	43250	43250	43300	43250	7
356	20230907	130900	198668500	43250	43250	43250	43250	15
357	20230907	130800	198019750	43250	43250	43250	43250	0
358	20230907	130700	198019750	43250	43250	43250	43250	4
359	20230907	130600	197846750	43250	43250	43250	43250	24
360	20230907	130500	196808750	43250	43250	43250	43250	2
361	20230907	130400	196722250	43250	43250	43250	43250	8
362	20230907	130300	196376250	43250	43250	43250	43250	2
363	20230907	130200	196289750	43250	43250	43250	43250	3
364	20230907	130100	196160000	43250	43250	43250	43250	0
365	20230907	130000	196160000	43250	43250	43250	43250	9
366	20230907	125900	195770750	43250	43250	43250	43250	2
367	20230907	125800	195684250	43250	43250	43250	43250	5
368	20230907	125700	195468000	43250	43250	43250	43250	0
369	20230907	125600	195468000	43250	43250	43250	43250	3
370	20230907	125500	195338250	43250	43300	43300	43250	105
371	20230907	125400	190791850	43300	43300	43300	43300	14
372	20230907	125300	190185650	43300	43300	43300	43300	0
373	20230907	125200	190185650	43300	43350	43350	43300	10
374	20230907	125100	189752450	43350	43300	43350	43300	4
375	20230907	125000	189579100	43300	43300	43350	43300	14
376	20230907	124900	188972550	43300	43300	43300	43300	0
377	20230907	124800	188972550	43300	43300	43300	43300	4
378	20230907	124700	188799350	43300	43300	43300	43300	4
379	20230907	124600	188626150	43300	43300	43300	43300	5
380	20230907	124500	188409650	43300	43300	43300	43300	0
381	20230907	124400	188409650	43300	43300	43300	43300	6
382	20230907	124300	188149850	43300	43300	43300	43300	0
383	20230907	124200	188149850	43300	43300	43300	43300	500
384	20230907	124100	166499850	43350	43300	43350	43300	31
385	20230907	124000	165156050	43300	43300	43300	43300	1
386	20230907	123900	165112750	43300	43300	43300	43300	3
387	20230907	123800	164982850	43350	43350	43350	43350	8
388	20230907	123700	164636050	43300	43300	43300	43300	4
389	20230907	123600	164462850	43300	43300	43300	43300	4
390	20230907	123500	164289650	43300	43300	43300	43300	5
391	20230907	123400	164073150	43300	43300	43300	43300	3
392	20230907	123300	163943250	43250	43250	43250	43250	13
393	20230907	123200	163381000	43250	43300	43300	43250	4
394	20230907	123100	163207950	43250	43300	43300	43250	4
395	20230907	123000	163034900	43300	43300	43300	43300	9
396	20230907	122900	162645200	43250	43250	43250	43250	4
397	20230907	122800	162472200	43250	43250	43250	43250	3
398	20230907	122700	162342450	43250	43250	43250	43250	15
399	20230907	122600	161693700	43250	43250	43250	43250	33
400	20230907	122500	160266450	43250	43250	43250	43250	3
401	20230907	122400	160136700	43250	43250	43250	43250	1
402	20230907	122300	160093450	43250	43250	43250	43250	7
403	20230907	122200	159790700	43250	43250	43250	43250	11
404	20230907	122100	159314950	43250	43250	43250	43250	4
405	20230907	122000	159141950	43250	43250	43250	43250	2
406	20230907	121900	159055450	43250	43250	43250	43250	0
407	20230907	121800	159055450	43250	43250	43250	43250	5
408	20230907	121700	158839200	43250	43250	43250	43250	0
409	20230907	121600	158839200	43250	43250	43250	43250	3
410	20230907	121500	158709450	43300	43300	43300	43300	5
411	20230907	121400	158492950	43300	43300	43350	43250	17
412	20230907	121300	157757000	43250	43300	43300	43250	9
413	20230907	121200	157367350	43250	43250	43250	43250	7
414	20230907	121100	157064600	43250	43250	43250	43250	1
415	20230907	121000	157021350	43250	43250	43250	43250	3
416	20230907	120900	156891600	43250	43250	43250	43250	2
417	20230907	120800	156805100	43300	43250	43300	43250	13
418	20230907	120700	156242500	43250	43250	43250	43250	3
419	20230907	120600	156112750	43250	43250	43250	43250	3
420	20230907	120500	155983000	43250	43250	43250	43250	0
421	20230907	120400	155983000	43250	43250	43250	43250	6
422	20230907	120300	155723500	43250	43250	43250	43250	1
423	20230907	120200	155680250	43250	43250	43250	43250	4
424	20230907	120100	155507250	43250	43250	43250	43250	0
425	20230907	120000	155507250	43250	43300	43350	43250	504
426	20230907	115900	133697000	43350	43300	43350	43300	7
427	20230907	115800	133393750	43350	43350	43350	43350	1
428	20230907	115700	133350400	43350	43350	43350	43350	0
429	20230907	115600	133350400	43350	43350	43350	43350	3
430	20230907	115500	133220350	43400	43400	43400	43400	22
431	20230907	115400	132265550	43400	43400	43400	43400	154
432	20230907	115300	125581950	43400	43400	43400	43400	24
433	20230907	115200	124540350	43350	43350	43350	43350	0
434	20230907	115100	124540350	43350	43350	43350	43350	6
435	20230907	115000	124280250	43350	43350	43350	43350	2
436	20230907	114900	124193550	43350	43350	43350	43350	6
437	20230907	114800	123933450	43350	43300	43350	43300	3
438	20230907	114700	123803450	43300	43300	43300	43300	4
439	20230907	114600	123630250	43350	43350	43350	43350	2
440	20230907	114500	123543550	43300	43300	43300	43300	7
441	20230907	114400	123240450	43300	43300	43300	43300	1
442	20230907	114300	123197150	43300	43300	43300	43300	4
443	20230907	114200	123023950	43400	43400	43400	43400	0
444	20230907	114100	123023950	43400	43300	43400	43300	30
445	20230907	114000	121722400	43300	43300	43300	43300	5
446	20230907	113900	121505900	43300	43300	43300	43300	3
447	20230907	113800	121376000	43300	43300	43300	43300	0
448	20230907	113700	121376000	43300	43300	43300	43300	6
449	20230907	113600	121116200	43300	43300	43300	43300	1
450	20230907	113500	121072900	43300	43250	43300	43250	7
451	20230907	113400	120770000	43250	43250	43250	43250	3
452	20230907	113300	120640250	43250	43250	43250	43250	10
453	20230907	113200	120207750	43250	43250	43250	43250	7
454	20230907	113100	119905000	43250	43250	43250	43250	1
455	20230907	113000	119861750	43250	43300	43300	43250	7
456	20230907	112900	119558850	43250	43250	43250	43250	3
457	20230907	112800	119429100	43300	43300	43300	43300	1
458	20230907	112700	119385800	43300	43300	43300	43300	0
459	20230907	112600	119385800	43300	43250	43300	43250	122
460	20230907	112500	114103450	43250	43250	43250	43250	161
461	20230907	112400	107140200	43300	43350	43350	43300	314
462	20230907	112300	93541250	43350	43350	43350	43350	1
463	20230907	112200	93497900	43350	43350	43350	43350	3
464	20230907	112100	93367850	43350	43350	43350	43350	5
465	20230907	112000	93151100	43300	43300	43300	43300	3
466	20230907	111900	93021200	43300	43300	43300	43300	5
467	20230907	111800	92804700	43300	43300	43300	43300	6
468	20230907	111700	92544900	43250	43250	43250	43250	2
469	20230907	111600	92458400	43250	43250	43250	43250	7
470	20230907	111500	92155650	43300	43300	43300	43300	0
471	20230907	111400	92155650	43300	43250	43300	43250	9
472	20230907	111300	91766350	43250	43250	43250	43250	8
473	20230907	111200	91420350	43250	43250	43250	43250	2
474	20230907	111100	91333850	43250	43250	43250	43250	6
475	20230907	111000	91074350	43250	43250	43250	43250	2
476	20230907	110900	90987850	43300	43300	43300	43300	2
477	20230907	110800	90901250	43300	43300	43300	43300	3
478	20230907	110700	90771350	43300	43300	43300	43300	6
479	20230907	110600	90511550	43300	43300	43300	43300	1
480	20230907	110500	90468250	43300	43300	43300	43300	7
481	20230907	110400	90165150	43300	43300	43300	43300	0
482	20230907	110300	90165150	43300	43300	43300	43300	4
483	20230907	110200	89991950	43300	43300	43300	43300	3
484	20230907	110100	89862050	43350	43300	43350	43300	5
485	20230907	110000	89645450	43300	43250	43300	43250	20
486	20230907	105900	88779650	43250	43250	43250	43250	6
487	20230907	105800	88520150	43250	43250	43250	43250	2
488	20230907	105700	88433650	43250	43250	43250	43250	7
489	20230907	105600	88130900	43250	43250	43250	43250	0
490	20230907	105500	88130900	43250	43250	43250	43250	8
491	20230907	105400	87784900	43250	43250	43250	43250	2
492	20230907	105300	87698400	43250	43250	43250	43250	5
493	20230907	105200	87482150	43250	43250	43300	43250	6
494	20230907	105100	87222600	43250	43250	43250	43250	113
495	20230907	105000	82335350	43300	43300	43300	43300	0
496	20230907	104900	82335350	43300	43250	43300	43250	4
497	20230907	104800	82162250	43300	43300	43300	43250	8
498	20230907	104700	81816100	43300	43300	43300	43300	0
499	20230907	104600	81816100	43300	43300	43300	43300	17
500	20230907	104500	81080000	43300	43300	43300	43300	110
501	20230907	104400	76317000	43300	43300	43300	43300	4
502	20230907	104300	76143800	43400	43300	43400	43300	101
503	20230907	104200	71760650	43250	43300	43300	43250	5
504	20230907	104100	71544200	43300	43300	43300	43300	9
505	20230907	104000	71154500	43300	43300	43300	43300	54
506	20230907	103900	68816300	43300	43300	43350	43300	4
507	20230907	103800	68643000	43300	43300	43300	43300	8
508	20230907	103700	68296600	43300	43300	43300	43300	6
509	20230907	103600	68036800	43300	43300	43350	43300	9
510	20230907	103500	67646950	43350	43350	43350	43350	32
511	20230907	103400	66259750	43350	43350	43350	43350	5
512	20230907	103300	66043000	43350	43350	43350	43350	6
513	20230907	103200	65782900	43350	43350	43350	43350	4
514	20230907	103100	65609500	43350	43350	43350	43350	1
515	20230907	103000	65566150	43350	43350	43350	43350	9
516	20230907	102900	65176000	43350	43350	43350	43350	2
517	20230907	102800	65089300	43350	43350	43350	43350	6
518	20230907	102700	64829200	43350	43350	43350	43350	0
519	20230907	102600	64829200	43350	43350	43350	43350	3
520	20230907	102500	64699150	43350	43350	43400	43350	10
521	20230907	102400	64265550	43350	43350	43350	43350	4
522	20230907	102300	64092150	43350	43350	43350	43350	3
523	20230907	102200	63962100	43350	43350	43350	43350	3
524	20230907	102100	63832050	43250	43250	43350	43250	8
525	20230907	102000	63485750	43250	43250	43250	43250	0
526	20230907	101900	63485750	43250	43300	43300	43250	6
527	20230907	101800	63226150	43250	43250	43250	43250	16
528	20230907	101700	62534150	43250	43300	43300	43250	14
529	20230907	101600	61928450	43300	43300	43300	43300	222
530	20230907	101500	52315850	43300	43400	43400	43300	304
531	20230907	101400	39125650	43400	43400	43400	43400	205
532	20230907	101300	30228650	43400	43400	43400	43400	57
533	20230907	101200	27754850	43400	43400	43400	43400	9
534	20230907	101100	27364250	43400	43450	43450	43400	114
535	20230907	101000	22416450	43450	43450	43450	43450	8
536	20230907	100900	22068850	43450	43500	43500	43450	8
537	20230907	100800	21721200	43450	43450	43450	43450	78
538	20230907	100700	18332100	43450	43450	43450	43450	5
539	20230907	100600	18114850	43450	43450	43450	43450	2
540	20230907	100500	18027950	43450	43500	43500	43450	11
541	20230907	100400	17549850	43500	43500	43500	43500	6
542	20230907	100300	17288850	43500	43500	43500	43500	5
543	20230907	100200	17071350	43450	43450	43450	43450	5
544	20230907	100100	16854100	43500	43500	43500	43500	43
545	20230907	100000	14983600	43500	43500	43500	43500	6
546	20230907	095900	14722600	43500	43500	43500	43500	0
547	20230907	095800	14722600	43500	43500	43500	43500	6
548	20230907	095700	14461600	43500	43500	43500	43500	1
549	20230907	095600	14418100	43500	43500	43500	43500	6
550	20230907	095500	14157100	43500	43500	43500	43500	3
551	20230907	095400	14026600	43500	43500	43500	43500	6
552	20230907	095300	13765600	43500	43500	43500	43500	7
553	20230907	095200	13461100	43500	43500	43500	43500	3
554	20230907	095100	13330600	43500	43500	43500	43500	1
555	20230907	095000	13287100	43500	43500	43500	43500	9
556	20230907	094900	12895600	43500	43500	43500	43500	0
557	20230907	094800	12895600	43500	43550	43550	43500	110
558	20230907	094700	8107650	43550	43550	43550	43550	4
559	20230907	094600	7933450	43550	43550	43550	43550	1
560	20230907	094500	7889900	43550	43550	43550	43550	0
561	20230907	094400	7889900	43550	43550	43550	43550	0
562	20230907	094300	7889900	43550	43550	43550	43550	2
563	20230907	094200	7802800	43600	43600	43600	43550	7
564	20230907	094100	7497700	43550	43550	43550	43550	12
565	20230907	094000	6975100	43600	43600	43600	43600	0
566	20230907	093900	6975100	43600	43550	43600	43550	15
567	20230907	093800	6321350	43550	43550	43550	43550	1
568	20230907	093700	6277800	43550	43550	43550	43550	4
569	20230907	093600	6103600	43550	43550	43550	43550	0
570	20230907	093500	6103600	43550	43550	43550	43550	0
571	20230907	093400	6103600	43550	43550	43550	43550	3
572	20230907	093300	5972950	43550	43550	43550	43550	11
573	20230907	093200	5493900	43550	43550	43550	43550	2
574	20230907	093100	5406800	43550	43550	43650	43550	16
575	20230907	093000	4709800	43600	43600	43600	43600	17
576	20230907	092900	3968600	43600	43600	43600	43600	1
577	20230907	092800	3925000	43650	43650	43650	43650	10
578	20230907	092700	3488500	43650	43650	43650	43650	0
579	20230907	092600	3488500	43650	43650	43650	43650	4
580	20230907	092500	3313900	43650	43650	43650	43650	1
581	20230907	092400	3270250	43650	43650	43650	43650	2
582	20230907	092300	3182950	43600	43600	43600	43600	1
583	20230907	092200	3139350	43550	43550	43550	43550	0
584	20230907	092100	3139350	43550	43550	43550	43550	1
585	20230907	092000	3095800	43550	43600	43600	43550	23
586	20230907	091900	2093100	43600	43600	43600	43600	0
587	20230907	091800	2093100	43600	43650	43650	43600	2
588	20230907	091700	2005850	43650	43650	43650	43650	0
589	20230907	091600	2005850	43650	43650	43650	43650	0
590	20230907	091500	2005850	43650	43650	43650	43650	1
591	20230907	091400	1962200	43650	43650	43650	43650	1
592	20230907	091300	1918550	43600	43600	43600	43600	0
593	20230907	091200	1918550	43600	43600	43600	43600	0
594	20230907	091100	1918550	43600	43600	43600	43600	0
595	20230907	091000	1918550	43600	43600	43600	43600	1
596	20230907	090900	1874950	43600	43600	43600	43550	22
597	20230907	090800	915800	43600	43600	43600	43600	0
598	20230907	090700	915800	43600	43600	43600	43600	0
599	20230907	090600	915800	43600	43600	43600	43600	1
600	20230907	090500	872200	43600	43600	43600	43600	0
601	20230907	090400	872200	43600	43600	43600	43600	0
602	20230907	090300	872200	43600	43600	43800	43600	11
603	20230907	090200	392400	43600	43600	43600	43600	0
604	20230907	090100	392400	43600	43600	43600	43600	0
605	20230907	090000	392400	43600	43600	43600	43600	9