KissMeData/063080/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192400	784475850	29550	29550	29550	29550	359
3	20230919	192300	784475850	29550	29550	29550	29550	0
4	20230919	192200	784475850	29550	29550	29550	29550	0
5	20230919	192100	784475850	29550	29550	29550	29550	0
6	20230919	192000	784475850	29550	29550	29550	29550	0
7	20230919	191900	784475850	29550	29550	29550	29550	0
8	20230919	191800	784475850	29550	29550	29550	29550	0
9	20230919	191700	784475850	29550	29550	29550	29550	0
10	20230919	191600	784475850	29550	29550	29550	29550	0
11	20230919	191500	784475850	29550	29550	29550	29550	0
12	20230919	191400	784475850	29550	29550	29550	29550	0
13	20230919	191300	784475850	29550	29550	29550	29550	0
14	20230919	191200	784475850	29550	29550	29550	29550	0
15	20230919	191100	784475850	29550	29550	29550	29550	0
16	20230919	191000	784475850	29550	29550	29550	29550	0
17	20230919	190900	784475850	29550	29550	29550	29550	0
18	20230919	190800	784475850	29550	29550	29550	29550	0
19	20230919	190700	784475850	29550	29550	29550	29550	0
20	20230919	190600	784475850	29550	29550	29550	29550	0
21	20230919	190500	784475850	29550	29550	29550	29550	0
22	20230919	190400	784475850	29550	29550	29550	29550	0
23	20230919	190300	784475850	29550	29550	29550	29550	0
24	20230919	190200	784475850	29550	29550	29550	29550	0
25	20230919	190100	784475850	29550	29550	29550	29550	0
26	20230919	190000	784475850	29550	29550	29550	29550	0
27	20230919	185900	784475850	29550	29550	29550	29550	0
28	20230919	185800	784475850	29550	29550	29550	29550	0
29	20230919	185700	784475850	29550	29550	29550	29550	0
30	20230919	185600	784475850	29550	29550	29550	29550	0
31	20230919	185500	784475850	29550	29550	29550	29550	0
32	20230919	185400	784475850	29550	29550	29550	29550	359
33	20230919	185300	784475850	29550	29550	29550	29550	0
34	20230919	185200	784475850	29550	29550	29550	29550	0
35	20230919	185100	784475850	29550	29550	29550	29550	0
36	20230919	185000	784475850	29550	29550	29550	29550	0
37	20230919	184900	784475850	29550	29550	29550	29550	0
38	20230919	184800	784475850	29550	29550	29550	29550	0
39	20230919	184700	784475850	29550	29550	29550	29550	0
40	20230919	184600	784475850	29550	29550	29550	29550	0
41	20230919	184500	784475850	29550	29550	29550	29550	0
42	20230919	184400	784475850	29550	29550	29550	29550	0
43	20230919	184300	784475850	29550	29550	29550	29550	0
44	20230919	184200	784475850	29550	29550	29550	29550	0
45	20230919	184100	784475850	29550	29550	29550	29550	0
46	20230919	184000	784475850	29550	29550	29550	29550	0
47	20230919	183900	784475850	29550	29550	29550	29550	0
48	20230919	183800	784475850	29550	29550	29550	29550	0
49	20230919	183700	784475850	29550	29550	29550	29550	0
50	20230919	183600	784475850	29550	29550	29550	29550	0
51	20230919	183500	784475850	29550	29550	29550	29550	0
52	20230919	183400	784475850	29550	29550	29550	29550	0
53	20230919	183300	784475850	29550	29550	29550	29550	0
54	20230919	183200	784475850	29550	29550	29550	29550	0
55	20230919	183100	784475850	29550	29550	29550	29550	0
56	20230919	183000	784475850	29550	29550	29550	29550	0
57	20230919	182900	784475850	29550	29550	29550	29550	0
58	20230919	182800	784475850	29550	29550	29550	29550	0
59	20230919	182700	784475850	29550	29550	29550	29550	0
60	20230919	182600	784475850	29550	29550	29550	29550	0
61	20230919	182500	784475850	29550	29550	29550	29550	0
62	20230919	182400	784475850	29550	29550	29550	29550	359
63	20230919	182300	784475850	29550	29550	29550	29550	0
64	20230919	182200	784475850	29550	29550	29550	29550	0
65	20230919	182100	784475850	29550	29550	29550	29550	0
66	20230919	182000	784475850	29550	29550	29550	29550	0
67	20230919	181900	784475850	29550	29550	29550	29550	0
68	20230919	181800	784475850	29550	29550	29550	29550	0
69	20230919	181700	784475850	29550	29550	29550	29550	0
70	20230919	181600	784475850	29550	29550	29550	29550	0
71	20230919	181500	784475850	29550	29550	29550	29550	0
72	20230919	181400	784475850	29550	29550	29550	29550	0
73	20230919	181300	784475850	29550	29550	29550	29550	0
74	20230919	181200	784475850	29550	29550	29550	29550	0
75	20230919	181100	784475850	29550	29550	29550	29550	0
76	20230919	181000	784475850	29550	29550	29550	29550	0
77	20230919	180900	784475850	29550	29550	29550	29550	0
78	20230919	180800	784475850	29550	29550	29550	29550	0
79	20230919	180700	784475850	29550	29550	29550	29550	0
80	20230919	180600	784475850	29550	29550	29550	29550	0
81	20230919	180500	784475850	29550	29550	29550	29550	0
82	20230919	180400	784475850	29550	29550	29550	29550	0
83	20230919	180300	784475850	29550	29550	29550	29550	0
84	20230919	180200	784475850	29550	29550	29550	29550	0
85	20230919	180100	784475850	29550	29550	29550	29550	0
86	20230919	180000	784475850	29550	29550	29550	29550	0
87	20230919	175900	784475850	29550	29550	29550	29550	0
88	20230919	175800	784475850	29550	29550	29550	29550	0
89	20230919	175700	784475850	29550	29550	29550	29550	0
90	20230919	175600	784475850	29550	29550	29550	29550	0
91	20230919	175500	784475850	29550	29550	29550	29550	0
92	20230919	175400	784475850	29550	29550	29550	29550	359
93	20230919	175300	784475850	29550	29550	29550	29550	0
94	20230919	175200	784475850	29550	29550	29550	29550	0
95	20230919	175100	784475850	29550	29550	29550	29550	0
96	20230919	175000	784475850	29550	29550	29550	29550	0
97	20230919	174900	784475850	29550	29550	29550	29550	0
98	20230919	174800	784475850	29550	29550	29550	29550	0
99	20230919	174700	784475850	29550	29550	29550	29550	0
100	20230919	174600	784475850	29550	29550	29550	29550	0
101	20230919	174500	784475850	29550	29550	29550	29550	0
102	20230919	174400	784475850	29550	29550	29550	29550	0
103	20230919	174300	784475850	29550	29550	29550	29550	0
104	20230919	174200	784475850	29550	29550	29550	29550	0
105	20230919	174100	784475850	29550	29550	29550	29550	0
106	20230919	174000	784475850	29550	29550	29550	29550	0
107	20230919	173900	784475850	29550	29550	29550	29550	0
108	20230919	173800	784475850	29550	29550	29550	29550	0
109	20230919	173700	784475850	29550	29550	29550	29550	0
110	20230919	173600	784475850	29550	29550	29550	29550	0
111	20230919	173500	784475850	29550	29550	29550	29550	0
112	20230919	173400	784475850	29550	29550	29550	29550	0
113	20230919	173300	784475850	29550	29550	29550	29550	0
114	20230919	173200	784475850	29550	29550	29550	29550	0
115	20230919	173100	784475850	29550	29550	29550	29550	0
116	20230919	173000	784475850	29550	29550	29550	29550	0
117	20230919	172900	784475850	29550	29550	29550	29550	0
118	20230919	172800	784475850	29550	29550	29550	29550	0
119	20230919	172700	784475850	29550	29550	29550	29550	0
120	20230919	172600	784475850	29550	29550	29550	29550	0
121	20230919	172500	784475850	29550	29550	29550	29550	0
122	20230919	172400	784475850	29550	29550	29550	29550	359
123	20230919	172300	784475850	29550	29550	29550	29550	0
124	20230919	172200	784475850	29550	29550	29550	29550	0
125	20230919	172100	784475850	29550	29550	29550	29550	0
126	20230919	172000	784475850	29550	29550	29550	29550	0
127	20230919	171900	784475850	29550	29550	29550	29550	0
128	20230919	171800	784475850	29550	29550	29550	29550	0
129	20230919	171700	784475850	29550	29550	29550	29550	0
130	20230919	171600	784475850	29550	29550	29550	29550	0
131	20230919	171500	784475850	29550	29550	29550	29550	0
132	20230919	171400	784475850	29550	29550	29550	29550	0
133	20230919	171300	784475850	29550	29550	29550	29550	0
134	20230919	171200	784475850	29550	29550	29550	29550	0
135	20230919	171100	784475850	29550	29550	29550	29550	0
136	20230919	171000	784475850	29550	29550	29550	29550	0
137	20230919	170900	784475850	29550	29550	29550	29550	0
138	20230919	170800	784475850	29550	29550	29550	29550	0
139	20230919	170700	784475850	29550	29550	29550	29550	0
140	20230919	170600	784475850	29550	29550	29550	29550	0
141	20230919	170500	784475850	29550	29550	29550	29550	0
142	20230919	170400	784475850	29550	29550	29550	29550	0
143	20230919	170300	784475850	29550	29550	29550	29550	0
144	20230919	170200	784475850	29550	29550	29550	29550	0
145	20230919	170100	784475850	29550	29550	29550	29550	0
146	20230919	170000	784475850	29550	29550	29550	29550	0
147	20230919	165900	784475850	29550	29550	29550	29550	0
148	20230919	165800	784475850	29550	29550	29550	29550	0
149	20230919	165700	784475850	29550	29550	29550	29550	0
150	20230919	165600	784475850	29550	29550	29550	29550	0
151	20230919	165500	784475850	29550	29550	29550	29550	0
152	20230919	165400	784475850	29550	29550	29550	29550	359
153	20230919	165300	784475850	29550	29550	29550	29550	0
154	20230919	165200	784475850	29550	29550	29550	29550	0
155	20230919	165100	784475850	29550	29550	29550	29550	0
156	20230919	165000	784475850	29550	29550	29550	29550	0
157	20230919	164900	784475850	29550	29550	29550	29550	0
158	20230919	164800	784475850	29550	29550	29550	29550	0
159	20230919	164700	784475850	29550	29550	29550	29550	0
160	20230919	164600	784475850	29550	29550	29550	29550	0
161	20230919	164500	784475850	29550	29550	29550	29550	0
162	20230919	164400	784475850	29550	29550	29550	29550	0
163	20230919	164300	784475850	29550	29550	29550	29550	0
164	20230919	164200	784475850	29550	29550	29550	29550	0
165	20230919	164100	784475850	29550	29550	29550	29550	0
166	20230919	164000	784475850	29550	29550	29550	29550	0
167	20230919	163900	784475850	29550	29550	29550	29550	0
168	20230919	163800	784475850	29550	29550	29550	29550	0
169	20230919	163700	784475850	29550	29550	29550	29550	0
170	20230919	163600	784475850	29550	29550	29550	29550	0
171	20230919	163500	784475850	29550	29550	29550	29550	0
172	20230919	163400	784475850	29550	29550	29550	29550	0
173	20230919	163300	784475850	29550	29550	29550	29550	0
174	20230919	163200	784475850	29550	29550	29550	29550	0
175	20230919	163100	784475850	29550	29550	29550	29550	0
176	20230919	163000	784475850	29550	29550	29550	29550	0
177	20230919	162900	784475850	29550	29550	29550	29550	0
178	20230919	162800	784475850	29550	29550	29550	29550	0
179	20230919	162700	784475850	29550	29550	29550	29550	0
180	20230919	162600	784475850	29550	29550	29550	29550	0
181	20230919	162500	784475850	29550	29550	29550	29550	0
182	20230919	162400	784475850	29550	29550	29550	29550	359
183	20230919	162300	784475850	29550	29550	29550	29550	0
184	20230919	162200	784475850	29550	29550	29550	29550	0
185	20230919	162100	784475850	29550	29550	29550	29550	0
186	20230919	162000	784475850	29550	29550	29550	29550	0
187	20230919	161900	784475850	29550	29550	29550	29550	0
188	20230919	161800	784475850	29550	29550	29550	29550	0
189	20230919	161700	784475850	29550	29550	29550	29550	0
190	20230919	161600	784475850	29550	29550	29550	29550	0
191	20230919	161500	784475850	29550	29550	29550	29550	0
192	20230919	161400	784475850	29550	29550	29550	29550	0
193	20230919	161300	784475850	29550	29550	29550	29550	0
194	20230919	161200	784475850	29550	29550	29550	29550	0
195	20230919	161100	784475850	29550	29550	29550	29550	0
196	20230919	161000	784475850	29550	29550	29550	29550	0
197	20230919	160900	784475850	29550	29550	29550	29550	0
198	20230919	160800	784475850	29550	29550	29550	29550	0
199	20230919	160700	784475850	29550	29550	29550	29550	0
200	20230919	160600	784475850	29550	29550	29550	29550	0
201	20230919	160500	784475850	29550	29550	29550	29550	0
202	20230919	160400	784475850	29550	29550	29550	29550	0
203	20230919	160300	784475850	29550	29550	29550	29550	0
204	20230919	160200	784475850	29550	29550	29550	29550	0
205	20230919	160100	784475850	29550	29550	29550	29550	0
206	20230919	160000	784475850	29550	29550	29550	29550	0
207	20230919	155900	784475850	29550	29550	29550	29550	0
208	20230919	155800	784475850	29550	29550	29550	29550	0
209	20230919	155700	784475850	29550	29550	29550	29550	0
210	20230919	155600	784475850	29550	29550	29550	29550	0
211	20230919	155500	784475850	29550	29550	29550	29550	0
212	20230919	155400	784475850	29550	29550	29550	29550	359
213	20230919	155300	784475850	29550	29550	29550	29550	0
214	20230919	155200	784475850	29550	29550	29550	29550	0
215	20230919	155100	784475850	29550	29550	29550	29550	0
216	20230919	155000	784475850	29550	29550	29550	29550	0
217	20230919	154900	784475850	29550	29550	29550	29550	0
218	20230919	154800	784475850	29550	29550	29550	29550	0
219	20230919	154700	784475850	29550	29550	29550	29550	0
220	20230919	154600	784475850	29550	29550	29550	29550	0
221	20230919	154500	784475850	29550	29550	29550	29550	0
222	20230919	154400	784475850	29550	29550	29550	29550	0
223	20230919	154300	784475850	29550	29550	29550	29550	0
224	20230919	154200	784475850	29550	29550	29550	29550	0
225	20230919	154100	784475850	29550	29550	29550	29550	0
226	20230919	154000	784475850	29550	29550	29550	29550	0
227	20230919	153900	784475850	29550	29550	29550	29550	0
228	20230919	153800	784475850	29550	29550	29550	29550	0
229	20230919	153700	784475850	29550	29550	29550	29550	0
230	20230919	153600	784475850	29550	29550	29550	29550	0
231	20230919	153500	784475850	29550	29550	29550	29550	0
232	20230919	153400	784475850	29550	29550	29550	29550	0
233	20230919	153300	784475850	29550	29550	29550	29550	0
234	20230919	153200	784475850	29550	29550	29550	29550	0
235	20230919	153100	784475850	29550	29550	29550	29550	0
236	20230919	153000	784475850	29550	29550	29550	29550	359
237	20230919	152900	773867400	29350	29350	29350	29350	0
238	20230919	152800	773867400	29350	29350	29350	29350	0
239	20230919	152700	773867400	29350	29350	29350	29350	0
240	20230919	152600	773867400	29350	29350	29350	29350	0
241	20230919	152500	773867400	29350	29350	29350	29350	0
242	20230919	152400	773867400	29350	29350	29350	29350	0
243	20230919	152300	773867400	29350	29350	29350	29350	0
244	20230919	152200	773867400	29350	29350	29350	29350	0
245	20230919	152100	773867400	29350	29350	29350	29350	0
246	20230919	152000	773867400	29350	29350	29350	29350	0
247	20230919	151900	773867400	29350	29400	29400	29350	96
248	20230919	151800	771047500	29400	29600	29600	29400	56
249	20230919	151700	769392500	29600	29600	29600	29600	33
250	20230919	151600	768415700	29650	29650	29650	29650	107
251	20230919	151500	765243150	29650	29650	29650	29650	34
252	20230919	151400	764235050	29650	29650	29650	29650	34
253	20230919	151300	763226950	29600	29400	29600	29400	73
254	20230919	151200	761067150	29650	29650	29650	29650	37
255	20230919	151100	759970100	29600	29550	29600	29550	85
256	20230919	151000	757454200	29600	29350	29600	29350	69
257	20230919	150900	755413750	29350	29550	29550	29350	64
258	20230919	150800	753525350	29550	29550	29550	29550	33
259	20230919	150700	752550200	29550	29550	29550	29550	34
260	20230919	150600	751545500	29550	29550	29550	29550	46
261	20230919	150500	750186200	29550	29350	29550	29350	65
262	20230919	150400	748267250	29300	29550	29550	29300	123
263	20230919	150300	744648850	29550	29550	29550	29550	34
264	20230919	150200	743644150	29400	29350	29550	29350	42
265	20230919	150100	742404300	29550	29550	29550	29550	54
266	20230919	150000	740808600	29550	29550	29550	29550	67
267	20230919	145900	738828750	29550	29550	29550	29550	34
268	20230919	145800	737824050	29450	29500	29500	29450	86
269	20230919	145700	735288000	29450	29450	29450	29450	1
270	20230919	145600	735258550	29500	29500	29500	29500	34
271	20230919	145500	734255550	29500	29500	29500	29500	68
272	20230919	145400	732249550	29500	29500	29500	29500	44
273	20230919	145300	730951550	29500	29500	29500	29500	33
274	20230919	145200	729978050	29500	29500	29500	29500	34
275	20230919	145100	728975050	29400	29400	29400	29400	69
276	20230919	145000	726946450	29400	29350	29400	29350	72
277	20230919	144900	724830250	29400	29400	29400	29400	33
278	20230919	144800	723860050	29200	29450	29450	29200	184
279	20230919	144700	718474650	29400	29400	29400	29400	34
280	20230919	144600	717475050	29400	29400	29400	29400	34
281	20230919	144500	716475450	29400	29400	29400	29400	67
282	20230919	144400	714505650	29400	29400	29400	29400	34
283	20230919	144300	713506050	29450	29450	29450	29450	54
284	20230919	144200	711915750	29450	29450	29450	29450	34
285	20230919	144100	710914450	29400	29400	29400	29400	33
286	20230919	144000	709944250	29300	29300	29300	29300	71
287	20230919	143900	707863950	29300	29250	29300	29250	306
288	20230919	143800	698913350	29250	29200	29250	29200	16
289	20230919	143700	698445800	29250	29250	29250	29250	10
290	20230919	143600	698153300	29250	29200	29250	29200	74
291	20230919	143500	695990950	29200	29200	29250	29200	182
292	20230919	143400	690675250	29250	29250	29250	29250	0
293	20230919	143300	690675250	29250	29250	29250	29250	1145
294	20230919	143200	657184000	29300	29300	29300	29300	1
295	20230919	143100	657154700	29250	29300	29300	29250	42
296	20230919	143000	655925950	29300	29300	29300	29300	3
297	20230919	142900	655838050	29350	29350	29350	29350	0
298	20230919	142800	655838050	29350	29350	29350	29350	0
299	20230919	142700	655838050	29350	29300	29350	29250	209
300	20230919	142600	649723650	29300	29300	29300	29250	129
301	20230919	142500	645946650	29300	29300	29300	29300	30
302	20230919	142400	645067650	29300	29300	29300	29300	1
303	20230919	142300	645038350	29300	29300	29300	29300	42
304	20230919	142200	643807750	29300	29250	29300	29250	152
305	20230919	142100	639361700	29300	29300	29300	29250	62
306	20230919	142000	637548100	29250	29300	29300	29250	27
307	20230919	141900	636758300	29300	29300	29300	29300	0
308	20230919	141800	636758300	29300	29350	29350	29300	174
309	20230919	141700	631660050	29300	29250	29300	29250	46
310	20230919	141600	630312900	29300	29300	29300	29300	1
311	20230919	141500	630283600	29300	29300	29300	29300	0
312	20230919	141400	630283600	29300	29250	29300	29250	13
313	20230919	141300	629903300	29300	29300	29300	29300	0
314	20230919	141200	629903300	29300	29300	29300	29300	0
315	20230919	141100	629903300	29300	29300	29300	29250	34
316	20230919	141000	628907650	29300	29300	29300	29300	15
317	20230919	140900	628468150	29300	29350	29350	29300	3
318	20230919	140800	628380200	29250	29250	29250	29250	22
319	20230919	140700	627736700	29300	29300	29300	29300	2
320	20230919	140600	627678100	29250	29250	29250	29250	150
321	20230919	140500	623290600	29250	29250	29250	29250	0
322	20230919	140400	623290600	29250	29250	29250	29250	4
323	20230919	140300	623173600	29300	29300	29300	29300	14
324	20230919	140200	622763400	29300	29300	29300	29250	120
325	20230919	140100	619252400	29250	29300	29300	29250	96
326	20230919	140000	616441900	29250	29300	29300	29250	676
327	20230919	135900	596661400	29300	29350	29350	29300	50
328	20230919	135800	595194900	29300	29300	29300	29300	46
329	20230919	135700	593847100	29300	29300	29300	29300	340
330	20230919	135600	583885100	29350	29350	29350	29350	0
331	20230919	135500	583885100	29350	29350	29350	29350	1
332	20230919	135400	583855750	29350	29350	29350	29350	0
333	20230919	135300	583855750	29350	29350	29350	29350	128
334	20230919	135200	580098950	29350	29300	29350	29300	325
335	20230919	135100	570565900	29300	29300	29300	29300	100
336	20230919	135000	567635900	29300	29300	29300	29300	50
337	20230919	134900	566170900	29250	29250	29250	29250	47
338	20230919	134800	564796150	29250	29250	29250	29250	12
339	20230919	134700	564445150	29300	29300	29300	29300	0
340	20230919	134600	564445150	29300	29300	29300	29300	10
341	20230919	134500	564152150	29250	29250	29250	29250	0
342	20230919	134400	564152150	29250	29250	29250	29250	11
343	20230919	134300	563830400	29250	29250	29250	29250	0
344	20230919	134200	563830400	29250	29300	29300	29250	45
345	20230919	134100	562512950	29300	29300	29300	29300	5
346	20230919	134000	562366450	29250	29250	29250	29250	0
347	20230919	133900	562366450	29250	29250	29250	29250	10
348	20230919	133800	562073950	29300	29300	29300	29300	94
349	20230919	133700	559319750	29300	29300	29300	29300	3
350	20230919	133600	559231850	29300	29300	29300	29300	25
351	20230919	133500	558499350	29300	29300	29300	29250	47
352	20230919	133400	557122800	29300	29300	29300	29300	0
353	20230919	133300	557122800	29300	29300	29300	29300	0
354	20230919	133200	557122800	29300	29300	29300	29300	1
355	20230919	133100	557093500	29250	29250	29250	29250	57
356	20230919	133000	555426250	29250	29250	29250	29250	30
357	20230919	132900	554548750	29250	29250	29250	29250	0
358	20230919	132800	554548750	29250	29300	29300	29250	12
359	20230919	132700	554197700	29300	29300	29300	29300	6
360	20230919	132600	554021900	29300	29300	29300	29300	1
361	20230919	132500	553992600	29250	29250	29250	29250	0
362	20230919	132400	553992600	29250	29250	29250	29250	11
363	20230919	132300	553670850	29300	29300	29300	29300	18
364	20230919	132200	553143450	29300	29300	29300	29300	0
365	20230919	132100	553143450	29300	29300	29300	29300	0
366	20230919	132000	553143450	29300	29250	29300	29250	38
367	20230919	131900	552030600	29250	29250	29250	29250	0
368	20230919	131800	552030600	29250	29250	29250	29250	1
369	20230919	131700	552001350	29250	29250	29250	29250	0
370	20230919	131600	552001350	29250	29250	29250	29250	11
371	20230919	131500	551679600	29300	29300	29300	29300	2
372	20230919	131400	551621000	29300	29300	29300	29300	13
373	20230919	131300	551240100	29300	29300	29300	29300	0
374	20230919	131200	551240100	29300	29300	29300	29300	0
375	20230919	131100	551240100	29300	29300	29300	29300	12
376	20230919	131000	550888500	29300	29300	29300	29300	0
377	20230919	130900	550888500	29300	29300	29300	29300	0
378	20230919	130800	550888500	29300	29300	29300	29300	10
379	20230919	130700	550595500	29300	29300	29300	29300	50
380	20230919	130600	549130500	29250	29250	29250	29250	0
381	20230919	130500	549130500	29250	29250	29250	29250	17
382	20230919	130400	548633250	29250	29250	29250	29250	108
383	20230919	130300	545474250	29250	29250	29250	29250	1206
384	20230919	130200	510198750	29300	29300	29300	29300	4
385	20230919	130100	510081550	29300	29300	29300	29300	6
386	20230919	130000	509905750	29300	29300	29300	29300	120
387	20230919	125900	506389750	29300	29300	29300	29300	0
388	20230919	125800	506389750	29300	29300	29300	29300	3
389	20230919	125700	506301850	29300	29300	29300	29300	1
390	20230919	125600	506272550	29300	29300	29300	29300	3
391	20230919	125500	506184650	29250	29250	29250	29250	3
392	20230919	125400	506096900	29300	29300	29300	29300	0
393	20230919	125300	506096900	29300	29300	29300	29300	5
394	20230919	125200	505950400	29300	29300	29300	29300	0
395	20230919	125100	505950400	29300	29300	29300	29300	0
396	20230919	125000	505950400	29300	29300	29300	29300	1
397	20230919	124900	505921100	29300	29300	29300	29300	12
398	20230919	124800	505569500	29300	29300	29300	29300	10
399	20230919	124700	505276500	29300	29300	29300	29300	0
400	20230919	124600	505276500	29300	29300	29300	29300	12
401	20230919	124500	504924900	29300	29300	29300	29300	0
402	20230919	124400	504924900	29300	29300	29300	29300	52
403	20230919	124300	503401300	29350	29350	29350	29350	0
404	20230919	124200	503401300	29350	29350	29350	29350	0
405	20230919	124100	503401300	29350	29350	29350	29350	2
406	20230919	124000	503342600	29350	29350	29350	29350	1
407	20230919	123900	503313250	29350	29350	29350	29350	0
408	20230919	123800	503313250	29350	29350	29350	29350	0
409	20230919	123700	503313250	29350	29300	29350	29300	26
410	20230919	123600	502551350	29350	29350	29350	29350	1
411	20230919	123500	502522000	29300	29300	29300	29300	4
412	20230919	123400	502404800	29300	29300	29300	29300	0
413	20230919	123300	502404800	29300	29300	29300	29300	0
414	20230919	123200	502404800	29300	29300	29300	29300	2
415	20230919	123100	502346200	29300	29300	29300	29300	215
416	20230919	123000	496046700	29300	29300	29300	29300	45
417	20230919	122900	494728200	29300	29300	29300	29300	3
418	20230919	122800	494640300	29300	29300	29300	29300	1
419	20230919	122700	494611000	29300	29300	29300	29300	0
420	20230919	122600	494611000	29300	29300	29300	29300	178
421	20230919	122500	489395600	29350	29350	29350	29350	10
422	20230919	122400	489102100	29350	29350	29350	29350	0
423	20230919	122300	489102100	29350	29350	29350	29350	0
424	20230919	122200	489102100	29350	29350	29350	29350	0
425	20230919	122100	489102100	29350	29350	29350	29350	0
426	20230919	122000	489102100	29350	29350	29350	29350	0
427	20230919	121900	489102100	29350	29350	29350	29350	20
428	20230919	121800	488515100	29350	29350	29350	29350	50
429	20230919	121700	487047600	29300	29300	29300	29300	0
430	20230919	121600	487047600	29300	29300	29300	29300	0
431	20230919	121500	487047600	29300	29300	29300	29300	0
432	20230919	121400	487047600	29300	29300	29300	29300	19
433	20230919	121300	486490900	29300	29300	29300	29300	20
434	20230919	121200	485904900	29300	29300	29300	29300	7
435	20230919	121100	485699800	29250	29250	29250	29250	0
436	20230919	121000	485699800	29250	29250	29250	29250	0
437	20230919	120900	485699800	29250	29300	29300	29250	174
438	20230919	120800	480608800	29300	29300	29300	29300	0
439	20230919	120700	480608800	29300	29300	29300	29300	6
440	20230919	120600	480433000	29300	29300	29300	29300	0
441	20230919	120500	480433000	29300	29300	29300	29300	0
442	20230919	120400	480433000	29300	29300	29300	29250	471
443	20230919	120300	466651850	29350	29350	29350	29350	6
444	20230919	120200	466475750	29350	29350	29350	29350	0
445	20230919	120100	466475750	29350	29350	29350	29350	0
446	20230919	120000	466475750	29350	29350	29350	29350	0
447	20230919	115900	466475750	29350	29350	29350	29350	30
448	20230919	115800	465595250	29350	29350	29350	29350	26
449	20230919	115700	464832150	29350	29350	29350	29350	0
450	20230919	115600	464832150	29350	29350	29350	29350	254
451	20230919	115500	457377250	29400	29350	29400	29350	4
452	20230919	115400	457259700	29350	29300	29350	29300	28
453	20230919	115300	456438200	29400	29400	29400	29400	0
454	20230919	115200	456438200	29400	29350	29400	29300	158
455	20230919	115100	451806350	29350	29350	29350	29350	4
456	20230919	115000	451688950	29300	29300	29300	29300	0
457	20230919	114900	451688950	29300	29300	29300	29300	10
458	20230919	114800	451395950	29400	29400	29400	29400	1
459	20230919	114700	451366550	29400	29400	29400	29400	2
460	20230919	114600	451307750	29300	29300	29300	29300	30
461	20230919	114500	450428750	29400	29400	29400	29400	0
462	20230919	114400	450428750	29400	29400	29400	29400	0
463	20230919	114300	450428750	29400	29400	29400	29400	0
464	20230919	114200	450428750	29400	29400	29400	29400	0
465	20230919	114100	450428750	29400	29400	29400	29400	0
466	20230919	114000	450428750	29400	29400	29400	29400	0
467	20230919	113900	450428750	29400	29300	29400	29300	78
468	20230919	113800	448140350	29300	29300	29300	29300	0
469	20230919	113700	448140350	29300	29300	29300	29300	50
470	20230919	113600	446675350	29300	29250	29300	29250	7
471	20230919	113500	446470550	29300	29300	29300	29300	0
472	20230919	113400	446470550	29300	29250	29300	29250	45
473	20230919	113300	445152800	29250	29250	29250	29250	100
474	20230919	113200	442227800	29250	29300	29300	29250	35
475	20230919	113100	441202850	29350	29300	29350	29300	54
476	20230919	113000	439618150	29300	29300	29300	29250	208
477	20230919	112900	433523800	29350	29300	29350	29300	909
478	20230919	112800	406889550	29400	29300	29400	29300	160
479	20230919	112700	402198050	29350	29350	29350	29350	60
480	20230919	112600	400437050	29350	29350	29350	29350	0
481	20230919	112500	400437050	29350	29350	29350	29350	3
482	20230919	112400	400349000	29350	29350	29350	29350	13
483	20230919	112300	399967450	29350	29350	29350	29350	35
484	20230919	112200	398940200	29350	29300	29350	29300	16
485	20230919	112100	398470900	29350	29350	29350	29350	581
486	20230919	112000	381418550	29400	29400	29400	29400	20
487	20230919	111900	380830550	29400	29400	29400	29400	18
488	20230919	111800	380301350	29400	29350	29400	29350	204
489	20230919	111700	374309600	29350	29350	29350	29350	268
490	20230919	111600	366443800	29350	29400	29400	29350	28
491	20230919	111500	365621500	29400	29350	29400	29350	325
492	20230919	111400	356082700	29350	29350	29350	29350	4
493	20230919	111300	355965300	29350	29350	29350	29350	112
494	20230919	111200	352678100	29400	29350	29400	29350	16
495	20230919	111100	352208000	29400	29400	29400	29350	12
496	20230919	111000	351855500	29350	29350	29350	29350	0
497	20230919	110900	351855500	29350	29400	29400	29350	43
498	20230919	110800	350591600	29350	29350	29350	29350	0
499	20230919	110700	350591600	29350	29400	29450	29350	483
500	20230919	110600	336388700	29450	29450	29450	29450	105
501	20230919	110500	333296450	29450	29450	29450	29450	0
502	20230919	110400	333296450	29450	29450	29450	29450	0
503	20230919	110300	333296450	29450	29450	29450	29450	1
504	20230919	110200	333267000	29400	29350	29400	29350	16
505	20230919	110100	332796900	29400	29400	29400	29400	0
506	20230919	110000	332796900	29400	29400	29400	29400	50
507	20230919	105900	331326900	29400	29400	29400	29400	5
508	20230919	105800	331179900	29400	29400	29400	29400	1
509	20230919	105700	331150500	29400	29400	29400	29400	0
510	20230919	105600	331150500	29400	29400	29400	29400	5
511	20230919	105500	331003500	29400	29400	29400	29400	18
512	20230919	105400	330474300	29500	29500	29500	29500	0
513	20230919	105300	330474300	29500	29500	29500	29500	5
514	20230919	105200	330326800	29500	29500	29500	29500	0
515	20230919	105100	330326800	29500	29400	29500	29400	309
516	20230919	105000	321241800	29350	29350	29350	29350	0
517	20230919	104900	321241800	29350	29350	29350	29350	10
518	20230919	104800	320948300	29350	29350	29350	29350	0
519	20230919	104700	320948300	29350	29350	29350	29350	12
520	20230919	104600	320596100	29350	29400	29400	29350	126
521	20230919	104500	316897500	29400	29350	29400	29350	51
522	20230919	104400	315399100	29350	29350	29350	29350	241
523	20230919	104300	308325750	29350	29350	29350	29350	0
524	20230919	104200	308325750	29350	29350	29350	29350	0
525	20230919	104100	308325750	29350	29350	29350	29350	0
526	20230919	104000	308325750	29350	29350	29350	29350	6
527	20230919	103900	308149650	29350	29350	29350	29350	120
528	20230919	103800	304627650	29350	29350	29350	29350	2
529	20230919	103700	304568950	29350	29350	29350	29350	20
530	20230919	103600	303981950	29300	29300	29300	29300	4
531	20230919	103500	303864750	29300	29300	29300	29300	2
532	20230919	103400	303806150	29300	29300	29300	29300	0
533	20230919	103300	303806150	29300	29350	29350	29300	8
534	20230919	103200	303571650	29350	29350	29350	29350	13
535	20230919	103100	303190100	29350	29300	29350	29300	2
536	20230919	103000	303131450	29250	29250	29250	29250	31
537	20230919	102900	302224700	29250	29300	29300	29250	209
538	20230919	102800	296107250	29300	29300	29300	29300	6
539	20230919	102700	295931450	29300	29300	29300	29300	10
540	20230919	102600	295638450	29300	29300	29300	29300	129
541	20230919	102500	291858750	29300	29300	29300	29300	0
542	20230919	102400	291858750	29300	29300	29300	29300	7
543	20230919	102300	291653650	29300	29300	29300	29300	1
544	20230919	102200	291624350	29300	29300	29300	29300	45
545	20230919	102100	290305850	29300	29300	29300	29300	0
546	20230919	102000	290305850	29300	29300	29300	29300	4
547	20230919	101900	290188650	29300	29300	29300	29300	103
548	20230919	101800	287170750	29300	29300	29300	29300	10
549	20230919	101700	286877750	29300	29300	29300	29300	11
550	20230919	101600	286555450	29300	29450	29450	29250	759
551	20230919	101500	264264800	29500	29500	29500	29500	0
552	20230919	101400	264264800	29500	29550	29550	29500	22
553	20230919	101300	263615550	29550	29500	29550	29500	62
554	20230919	101200	261784600	29500	29500	29500	29500	1
555	20230919	101100	261755100	29450	29450	29450	29450	0
556	20230919	101000	261755100	29450	29450	29450	29450	12
557	20230919	100900	261401700	29450	29450	29450	29450	15
558	20230919	100800	260959950	29450	29450	29450	29450	5
559	20230919	100700	260812700	29450	29450	29450	29450	43
560	20230919	100600	259546350	29450	29400	29450	29400	105
561	20230919	100500	256457300	29450	29450	29450	29450	12
562	20230919	100400	256103900	29450	29450	29450	29450	26
563	20230919	100300	255338200	29450	29450	29450	29450	45
564	20230919	100200	254012950	29450	29450	29450	29450	3
565	20230919	100100	253924600	29450	29500	29500	29450	211
566	20230919	100000	247709900	29500	29500	29500	29500	19
567	20230919	095900	247149400	29500	29500	29500	29500	11
568	20230919	095800	246824900	29500	29500	29500	29500	75
569	20230919	095700	244612400	29500	29500	29500	29500	0
570	20230919	095600	244612400	29500	29550	29550	29500	3
571	20230919	095500	244523850	29500	29500	29500	29500	6
572	20230919	095400	244346850	29500	29450	29500	29450	225
573	20230919	095300	237719950	29550	29500	29550	29500	2
574	20230919	095200	237660900	29450	29500	29500	29450	65
575	20230919	095100	235743650	29500	29450	29500	29450	312
576	20230919	095000	226548600	29500	29500	29500	29500	565
577	20230919	094900	209881100	29550	29550	29550	29550	6
578	20230919	094800	209703800	29550	29550	29550	29500	17
579	20230919	094700	209201700	29550	29550	29550	29550	96
580	20230919	094600	206364900	29550	29550	29550	29550	6
581	20230919	094500	206187600	29550	29550	29550	29550	11
582	20230919	094400	205862550	29550	29600	29600	29550	75
583	20230919	094300	203645450	29600	29600	29600	29600	1
584	20230919	094200	203615850	29600	29600	29600	29600	52
585	20230919	094100	202076650	29550	29600	29600	29550	353
586	20230919	094000	191644700	29600	29600	29600	29600	1
587	20230919	093900	191615100	29500	29500	29500	29500	72
588	20230919	093800	189491100	29550	29500	29550	29500	69
589	20230919	093700	187455500	29550	29550	29550	29550	15
590	20230919	093600	187012250	29550	29500	29550	29450	96
591	20230919	093500	184181850	29500	29550	29550	29500	796
592	20230919	093400	160688850	29550	29650	29650	29550	64
593	20230919	093300	158794550	29600	29650	29650	29600	10
594	20230919	093200	158498450	29600	29650	29650	29600	18
595	20230919	093100	157965600	29600	29600	29600	29600	10
596	20230919	093000	157669600	29600	29600	29600	29550	87
597	20230919	092900	155095900	29600	29600	29650	29600	84
598	20230919	092800	152609000	29650	29600	29650	29600	14
599	20230919	092700	152193950	29600	29600	29600	29600	29
600	20230919	092600	151335550	29550	29550	29600	29550	15
601	20230919	092500	150892250	29550	29550	29550	29550	67
602	20230919	092400	148912400	29500	29500	29500	29500	157
603	20230919	092300	144280900	29550	29550	29550	29450	401
604	20230919	092200	132456250	29550	29550	29600	29550	57
605	20230919	092100	130771600	29600	29600	29600	29550	155
606	20230919	092000	126190150	29600	29600	29600	29600	21
607	20230919	091900	125568550	29600	29600	29600	29600	175
608	20230919	091800	120388550	29600	29650	29650	29600	67
609	20230919	091700	118405300	29650	29700	29700	29650	38
610	20230919	091600	117277800	29700	29650	29750	29650	45
611	20230919	091500	115941750	29750	29900	29900	29650	1004
612	20230919	091400	86010950	30000	29900	30000	29900	40
613	20230919	091300	84814550	29900	29900	29900	29900	84
614	20230919	091200	82302950	29950	29950	29950	29950	10
615	20230919	091100	82003450	29900	29850	29900	29850	71
616	20230919	091000	79882050	29850	29800	29850	29800	23
617	20230919	090900	79195750	29850	29900	29900	29850	1002
618	20230919	090800	49237600	29950	29950	29950	29950	21
619	20230919	090700	48608650	29950	29900	29950	29900	58
620	20230919	090600	46873800	29900	29900	29900	29900	64
621	20230919	090500	44960200	29900	29900	30050	29900	77
622	20230919	090400	42657450	29950	29950	29950	29950	151
623	20230919	090300	38135000	30050	30100	30100	29950	57
624	20230919	090200	36424650	30100	30150	30150	30100	89
625	20230919	090100	33742900	30400	30200	30400	30200	18
626	20230919	090000	33199100	30100	29900	30100	29900	1109