KissMeData/390110/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	205700	1363550	3550	3550	3550	3550	1
3	20230926	205600	1363550	3550	3550	3550	3550	0
4	20230926	205500	1363550	3550	3550	3550	3550	0
5	20230926	205400	1363550	3550	3550	3550	3550	0
6	20230926	205300	1363550	3550	3550	3550	3550	0
7	20230926	205200	1363550	3550	3550	3550	3550	0
8	20230926	205100	1363550	3550	3550	3550	3550	0
9	20230926	205000	1363550	3550	3550	3550	3550	0
10	20230926	204900	1363550	3550	3550	3550	3550	0
11	20230926	204800	1363550	3550	3550	3550	3550	0
12	20230926	204700	1363550	3550	3550	3550	3550	0
13	20230926	204600	1363550	3550	3550	3550	3550	0
14	20230926	204500	1363550	3550	3550	3550	3550	0
15	20230926	204400	1363550	3550	3550	3550	3550	0
16	20230926	204300	1363550	3550	3550	3550	3550	0
17	20230926	204200	1363550	3550	3550	3550	3550	0
18	20230926	204100	1363550	3550	3550	3550	3550	0
19	20230926	204000	1363550	3550	3550	3550	3550	0
20	20230926	203900	1363550	3550	3550	3550	3550	0
21	20230926	203800	1363550	3550	3550	3550	3550	0
22	20230926	203700	1363550	3550	3550	3550	3550	0
23	20230926	203600	1363550	3550	3550	3550	3550	0
24	20230926	203500	1363550	3550	3550	3550	3550	0
25	20230926	203400	1363550	3550	3550	3550	3550	0
26	20230926	203300	1363550	3550	3550	3550	3550	0
27	20230926	203200	1363550	3550	3550	3550	3550	0
28	20230926	203100	1363550	3550	3550	3550	3550	0
29	20230926	203000	1363550	3550	3550	3550	3550	0
30	20230926	202900	1363550	3550	3550	3550	3550	0
31	20230926	202800	1363550	3550	3550	3550	3550	0
32	20230926	202700	1363550	3550	3550	3550	3550	1
33	20230926	202600	1363550	3550	3550	3550	3550	0
34	20230926	202500	1363550	3550	3550	3550	3550	0
35	20230926	202400	1363550	3550	3550	3550	3550	0
36	20230926	202300	1363550	3550	3550	3550	3550	0
37	20230926	202200	1363550	3550	3550	3550	3550	0
38	20230926	202100	1363550	3550	3550	3550	3550	0
39	20230926	202000	1363550	3550	3550	3550	3550	0
40	20230926	201900	1363550	3550	3550	3550	3550	0
41	20230926	201800	1363550	3550	3550	3550	3550	0
42	20230926	201700	1363550	3550	3550	3550	3550	0
43	20230926	201600	1363550	3550	3550	3550	3550	0
44	20230926	201500	1363550	3550	3550	3550	3550	0
45	20230926	201400	1363550	3550	3550	3550	3550	0
46	20230926	201300	1363550	3550	3550	3550	3550	0
47	20230926	201200	1363550	3550	3550	3550	3550	0
48	20230926	201100	1363550	3550	3550	3550	3550	0
49	20230926	201000	1363550	3550	3550	3550	3550	0
50	20230926	200900	1363550	3550	3550	3550	3550	0
51	20230926	200800	1363550	3550	3550	3550	3550	0
52	20230926	200700	1363550	3550	3550	3550	3550	0
53	20230926	200600	1363550	3550	3550	3550	3550	0
54	20230926	200500	1363550	3550	3550	3550	3550	0
55	20230926	200400	1363550	3550	3550	3550	3550	0
56	20230926	200300	1363550	3550	3550	3550	3550	0
57	20230926	200200	1363550	3550	3550	3550	3550	0
58	20230926	200100	1363550	3550	3550	3550	3550	0
59	20230926	200000	1363550	3550	3550	3550	3550	0
60	20230926	195900	1363550	3550	3550	3550	3550	0
61	20230926	195800	1363550	3550	3550	3550	3550	0
62	20230926	195700	1363550	3550	3550	3550	3550	1
63	20230926	195600	1363550	3550	3550	3550	3550	0
64	20230926	195500	1363550	3550	3550	3550	3550	0
65	20230926	195400	1363550	3550	3550	3550	3550	0
66	20230926	195300	1363550	3550	3550	3550	3550	0
67	20230926	195200	1363550	3550	3550	3550	3550	0
68	20230926	195100	1363550	3550	3550	3550	3550	0
69	20230926	195000	1363550	3550	3550	3550	3550	0
70	20230926	194900	1363550	3550	3550	3550	3550	0
71	20230926	194800	1363550	3550	3550	3550	3550	0
72	20230926	194700	1363550	3550	3550	3550	3550	0
73	20230926	194600	1363550	3550	3550	3550	3550	0
74	20230926	194500	1363550	3550	3550	3550	3550	0
75	20230926	194400	1363550	3550	3550	3550	3550	0
76	20230926	194300	1363550	3550	3550	3550	3550	0
77	20230926	194200	1363550	3550	3550	3550	3550	0
78	20230926	194100	1363550	3550	3550	3550	3550	0
79	20230926	194000	1363550	3550	3550	3550	3550	0
80	20230926	193900	1363550	3550	3550	3550	3550	0
81	20230926	193800	1363550	3550	3550	3550	3550	0
82	20230926	193700	1363550	3550	3550	3550	3550	0
83	20230926	193600	1363550	3550	3550	3550	3550	0
84	20230926	193500	1363550	3550	3550	3550	3550	0
85	20230926	193400	1363550	3550	3550	3550	3550	0
86	20230926	193300	1363550	3550	3550	3550	3550	0
87	20230926	193200	1363550	3550	3550	3550	3550	0
88	20230926	193100	1363550	3550	3550	3550	3550	0
89	20230926	193000	1363550	3550	3550	3550	3550	0
90	20230926	192900	1363550	3550	3550	3550	3550	0
91	20230926	192800	1363550	3550	3550	3550	3550	0
92	20230926	192700	1363550	3550	3550	3550	3550	1
93	20230926	192600	1363550	3550	3550	3550	3550	0
94	20230926	192500	1363550	3550	3550	3550	3550	0
95	20230926	192400	1363550	3550	3550	3550	3550	0
96	20230926	192300	1363550	3550	3550	3550	3550	0
97	20230926	192200	1363550	3550	3550	3550	3550	0
98	20230926	192100	1363550	3550	3550	3550	3550	0
99	20230926	192000	1363550	3550	3550	3550	3550	0
100	20230926	191900	1363550	3550	3550	3550	3550	0
101	20230926	191800	1363550	3550	3550	3550	3550	0
102	20230926	191700	1363550	3550	3550	3550	3550	0
103	20230926	191600	1363550	3550	3550	3550	3550	0
104	20230926	191500	1363550	3550	3550	3550	3550	0
105	20230926	191400	1363550	3550	3550	3550	3550	0
106	20230926	191300	1363550	3550	3550	3550	3550	0
107	20230926	191200	1363550	3550	3550	3550	3550	0
108	20230926	191100	1363550	3550	3550	3550	3550	0
109	20230926	191000	1363550	3550	3550	3550	3550	0
110	20230926	190900	1363550	3550	3550	3550	3550	0
111	20230926	190800	1363550	3550	3550	3550	3550	0
112	20230926	190700	1363550	3550	3550	3550	3550	0
113	20230926	190600	1363550	3550	3550	3550	3550	0
114	20230926	190500	1363550	3550	3550	3550	3550	0
115	20230926	190400	1363550	3550	3550	3550	3550	0
116	20230926	190300	1363550	3550	3550	3550	3550	0
117	20230926	190200	1363550	3550	3550	3550	3550	0
118	20230926	190100	1363550	3550	3550	3550	3550	0
119	20230926	190000	1363550	3550	3550	3550	3550	0
120	20230926	185900	1363550	3550	3550	3550	3550	0
121	20230926	185800	1363550	3550	3550	3550	3550	0
122	20230926	185700	1363550	3550	3550	3550	3550	1
123	20230926	185600	1363550	3550	3550	3550	3550	0
124	20230926	185500	1363550	3550	3550	3550	3550	0
125	20230926	185400	1363550	3550	3550	3550	3550	0
126	20230926	185300	1363550	3550	3550	3550	3550	0
127	20230926	185200	1363550	3550	3550	3550	3550	0
128	20230926	185100	1363550	3550	3550	3550	3550	0
129	20230926	185000	1363550	3550	3550	3550	3550	0
130	20230926	184900	1363550	3550	3550	3550	3550	0
131	20230926	184800	1363550	3550	3550	3550	3550	0
132	20230926	184700	1363550	3550	3550	3550	3550	0
133	20230926	184600	1363550	3550	3550	3550	3550	0
134	20230926	184500	1363550	3550	3550	3550	3550	0
135	20230926	184400	1363550	3550	3550	3550	3550	0
136	20230926	184300	1363550	3550	3550	3550	3550	0
137	20230926	184200	1363550	3550	3550	3550	3550	0
138	20230926	184100	1363550	3550	3550	3550	3550	0
139	20230926	184000	1363550	3550	3550	3550	3550	0
140	20230926	183900	1363550	3550	3550	3550	3550	0
141	20230926	183800	1363550	3550	3550	3550	3550	0
142	20230926	183700	1363550	3550	3550	3550	3550	0
143	20230926	183600	1363550	3550	3550	3550	3550	0
144	20230926	183500	1363550	3550	3550	3550	3550	0
145	20230926	183400	1363550	3550	3550	3550	3550	0
146	20230926	183300	1363550	3550	3550	3550	3550	0
147	20230926	183200	1363550	3550	3550	3550	3550	0
148	20230926	183100	1363550	3550	3550	3550	3550	0
149	20230926	183000	1363550	3550	3550	3550	3550	0
150	20230926	182900	1363550	3550	3550	3550	3550	0
151	20230926	182800	1363550	3550	3550	3550	3550	0
152	20230926	182700	1363550	3550	3550	3550	3550	1
153	20230926	182600	1363550	3550	3550	3550	3550	0
154	20230926	182500	1363550	3550	3550	3550	3550	0
155	20230926	182400	1363550	3550	3550	3550	3550	0
156	20230926	182300	1363550	3550	3550	3550	3550	0
157	20230926	182200	1363550	3550	3550	3550	3550	0
158	20230926	182100	1363550	3550	3550	3550	3550	0
159	20230926	182000	1363550	3550	3550	3550	3550	0
160	20230926	181900	1363550	3550	3550	3550	3550	0
161	20230926	181800	1363550	3550	3550	3550	3550	0
162	20230926	181700	1363550	3550	3550	3550	3550	0
163	20230926	181600	1363550	3550	3550	3550	3550	0
164	20230926	181500	1363550	3550	3550	3550	3550	0
165	20230926	181400	1363550	3550	3550	3550	3550	0
166	20230926	181300	1363550	3550	3550	3550	3550	0
167	20230926	181200	1363550	3550	3550	3550	3550	0
168	20230926	181100	1363550	3550	3550	3550	3550	0
169	20230926	181000	1363550	3550	3550	3550	3550	0
170	20230926	180900	1363550	3550	3550	3550	3550	0
171	20230926	180800	1363550	3550	3550	3550	3550	0
172	20230926	180700	1363550	3550	3550	3550	3550	0
173	20230926	180600	1363550	3550	3550	3550	3550	0
174	20230926	180500	1363550	3550	3550	3550	3550	0
175	20230926	180400	1363550	3550	3550	3550	3550	0
176	20230926	180300	1363550	3550	3550	3550	3550	0
177	20230926	180200	1363550	3550	3550	3550	3550	0
178	20230926	180100	1363550	3550	3550	3550	3550	0
179	20230926	180000	1363550	3550	3550	3550	3550	0
180	20230926	175900	1363550	3550	3550	3550	3550	0
181	20230926	175800	1363550	3550	3550	3550	3550	0
182	20230926	175700	1363550	3550	3550	3550	3550	1
183	20230926	175600	1363550	3550	3550	3550	3550	0
184	20230926	175500	1363550	3550	3550	3550	3550	0
185	20230926	175400	1363550	3550	3550	3550	3550	0
186	20230926	175300	1363550	3550	3550	3550	3550	0
187	20230926	175200	1363550	3550	3550	3550	3550	0
188	20230926	175100	1363550	3550	3550	3550	3550	0
189	20230926	175000	1363550	3550	3550	3550	3550	0
190	20230926	174900	1363550	3550	3550	3550	3550	0
191	20230926	174800	1363550	3550	3550	3550	3550	0
192	20230926	174700	1363550	3550	3550	3550	3550	0
193	20230926	174600	1363550	3550	3550	3550	3550	0
194	20230926	174500	1363550	3550	3550	3550	3550	0
195	20230926	174400	1363550	3550	3550	3550	3550	0
196	20230926	174300	1363550	3550	3550	3550	3550	0
197	20230926	174200	1363550	3550	3550	3550	3550	0
198	20230926	174100	1363550	3550	3550	3550	3550	0
199	20230926	174000	1363550	3550	3550	3550	3550	0
200	20230926	173900	1363550	3550	3550	3550	3550	0
201	20230926	173800	1363550	3550	3550	3550	3550	0
202	20230926	173700	1363550	3550	3550	3550	3550	0
203	20230926	173600	1363550	3550	3550	3550	3550	0
204	20230926	173500	1363550	3550	3550	3550	3550	0
205	20230926	173400	1363550	3550	3550	3550	3550	0
206	20230926	173300	1363550	3550	3550	3550	3550	0
207	20230926	173200	1363550	3550	3550	3550	3550	0
208	20230926	173100	1363550	3550	3550	3550	3550	0
209	20230926	173000	1363550	3550	3550	3550	3550	0
210	20230926	172900	1363550	3550	3550	3550	3550	0
211	20230926	172800	1363550	3550	3550	3550	3550	0
212	20230926	172700	1363550	3550	3550	3550	3550	1
213	20230926	172600	1363550	3550	3550	3550	3550	0
214	20230926	172500	1363550	3550	3550	3550	3550	0
215	20230926	172400	1363550	3550	3550	3550	3550	0
216	20230926	172300	1363550	3550	3550	3550	3550	0
217	20230926	172200	1363550	3550	3550	3550	3550	0
218	20230926	172100	1363550	3550	3550	3550	3550	0
219	20230926	172000	1363550	3550	3550	3550	3550	0
220	20230926	171900	1363550	3550	3550	3550	3550	0
221	20230926	171800	1363550	3550	3550	3550	3550	0
222	20230926	171700	1363550	3550	3550	3550	3550	0
223	20230926	171600	1363550	3550	3550	3550	3550	0
224	20230926	171500	1363550	3550	3550	3550	3550	0
225	20230926	171400	1363550	3550	3550	3550	3550	0
226	20230926	171300	1363550	3550	3550	3550	3550	0
227	20230926	171200	1363550	3550	3550	3550	3550	0
228	20230926	171100	1363550	3550	3550	3550	3550	0
229	20230926	171000	1363550	3550	3550	3550	3550	0
230	20230926	170900	1363550	3550	3550	3550	3550	0
231	20230926	170800	1363550	3550	3550	3550	3550	0
232	20230926	170700	1363550	3550	3550	3550	3550	0
233	20230926	170600	1363550	3550	3550	3550	3550	0
234	20230926	170500	1363550	3550	3550	3550	3550	0
235	20230926	170400	1363550	3550	3550	3550	3550	0
236	20230926	170300	1363550	3550	3550	3550	3550	0
237	20230926	170200	1363550	3550	3550	3550	3550	0
238	20230926	170100	1363550	3550	3550	3550	3550	0
239	20230926	170000	1363550	3550	3550	3550	3550	0
240	20230926	165900	1363550	3550	3550	3550	3550	0
241	20230926	165800	1363550	3550	3550	3550	3550	0
242	20230926	165700	1363550	3550	3550	3550	3550	1
243	20230926	165600	1363550	3550	3550	3550	3550	0
244	20230926	165500	1363550	3550	3550	3550	3550	0
245	20230926	165400	1363550	3550	3550	3550	3550	0
246	20230926	165300	1363550	3550	3550	3550	3550	0
247	20230926	165200	1363550	3550	3550	3550	3550	0
248	20230926	165100	1363550	3550	3550	3550	3550	0
249	20230926	165000	1363550	3550	3550	3550	3550	0
250	20230926	164900	1363550	3550	3550	3550	3550	0
251	20230926	164800	1363550	3550	3550	3550	3550	0
252	20230926	164700	1363550	3550	3550	3550	3550	0
253	20230926	164600	1363550	3550	3550	3550	3550	0
254	20230926	164500	1363550	3550	3550	3550	3550	0
255	20230926	164400	1363550	3550	3550	3550	3550	0
256	20230926	164300	1363550	3550	3550	3550	3550	0
257	20230926	164200	1363550	3550	3550	3550	3550	0
258	20230926	164100	1363550	3550	3550	3550	3550	0
259	20230926	164000	1363550	3550	3550	3550	3550	0
260	20230926	163900	1363550	3550	3550	3550	3550	0
261	20230926	163800	1363550	3550	3550	3550	3550	0
262	20230926	163700	1363550	3550	3550	3550	3550	0
263	20230926	163600	1363550	3550	3550	3550	3550	0
264	20230926	163500	1363550	3550	3550	3550	3550	0
265	20230926	163400	1363550	3550	3550	3550	3550	0
266	20230926	163300	1363550	3550	3550	3550	3550	0
267	20230926	163200	1363550	3550	3550	3550	3550	0
268	20230926	163100	1363550	3550	3550	3550	3550	0
269	20230926	163000	1363550	3550	3550	3550	3550	0
270	20230926	162900	1363550	3550	3550	3550	3550	0
271	20230926	162800	1363550	3550	3550	3550	3550	0
272	20230926	162700	1363550	3550	3550	3550	3550	1
273	20230926	162600	1363550	3550	3550	3550	3550	0
274	20230926	162500	1363550	3550	3550	3550	3550	0
275	20230926	162400	1363550	3550	3550	3550	3550	0
276	20230926	162300	1363550	3550	3550	3550	3550	0
277	20230926	162200	1363550	3550	3550	3550	3550	0
278	20230926	162100	1363550	3550	3550	3550	3550	0
279	20230926	162000	1363550	3550	3550	3550	3550	0
280	20230926	161900	1363550	3550	3550	3550	3550	0
281	20230926	161800	1363550	3550	3550	3550	3550	0
282	20230926	161700	1363550	3550	3550	3550	3550	0
283	20230926	161600	1363550	3550	3550	3550	3550	0
284	20230926	161500	1363550	3550	3550	3550	3550	0
285	20230926	161400	1363550	3550	3550	3550	3550	0
286	20230926	161300	1363550	3550	3550	3550	3550	0
287	20230926	161200	1363550	3550	3550	3550	3550	0
288	20230926	161100	1363550	3550	3550	3550	3550	0
289	20230926	161000	1363550	3550	3550	3550	3550	0
290	20230926	160900	1363550	3550	3550	3550	3550	0
291	20230926	160800	1363550	3550	3550	3550	3550	0
292	20230926	160700	1363550	3550	3550	3550	3550	0
293	20230926	160600	1363550	3550	3550	3550	3550	0
294	20230926	160500	1363550	3550	3550	3550	3550	0
295	20230926	160400	1363550	3550	3550	3550	3550	0
296	20230926	160300	1363550	3550	3550	3550	3550	0
297	20230926	160200	1363550	3550	3550	3550	3550	0
298	20230926	160100	1363550	3550	3550	3550	3550	0
299	20230926	160000	1363550	3550	3550	3550	3550	0
300	20230926	155900	1363550	3550	3550	3550	3550	0
301	20230926	155800	1363550	3550	3550	3550	3550	0
302	20230926	155700	1363550	3550	3550	3550	3550	1
303	20230926	155600	1363550	3550	3550	3550	3550	0
304	20230926	155500	1363550	3550	3550	3550	3550	0
305	20230926	155400	1363550	3550	3550	3550	3550	0
306	20230926	155300	1363550	3550	3550	3550	3550	0
307	20230926	155200	1363550	3550	3550	3550	3550	0
308	20230926	155100	1363550	3550	3550	3550	3550	0
309	20230926	155000	1363550	3550	3550	3550	3550	0
310	20230926	154900	1363550	3550	3550	3550	3550	0
311	20230926	154800	1363550	3550	3550	3550	3550	0
312	20230926	154700	1363550	3550	3550	3550	3550	0
313	20230926	154600	1363550	3550	3550	3550	3550	0
314	20230926	154500	1363550	3550	3550	3550	3550	0
315	20230926	154400	1363550	3550	3550	3550	3550	0
316	20230926	154300	1363550	3550	3550	3550	3550	0
317	20230926	154200	1363550	3550	3550	3550	3550	0
318	20230926	154100	1363550	3550	3550	3550	3550	0
319	20230926	154000	1363550	3550	3550	3550	3550	0
320	20230926	153900	1363550	3550	3550	3550	3550	0
321	20230926	153800	1363550	3550	3550	3550	3550	0
322	20230926	153700	1363550	3550	3550	3550	3550	0
323	20230926	153600	1363550	3550	3550	3550	3550	0
324	20230926	153500	1363550	3550	3550	3550	3550	0
325	20230926	153400	1363550	3550	3550	3550	3550	0
326	20230926	153300	1363550	3550	3550	3550	3550	0
327	20230926	153200	1363550	3550	3550	3550	3550	0
328	20230926	153100	1363550	3550	3550	3550	3550	0
329	20230926	153000	1363550	3550	3550	3550	3550	0
330	20230926	152900	1363550	3550	3550	3550	3550	0
331	20230926	152800	1363550	3550	3550	3550	3550	0
332	20230926	152700	1363550	3550	3550	3550	3550	0
333	20230926	152600	1363550	3550	3550	3550	3550	0
334	20230926	152500	1363550	3550	3550	3550	3550	0
335	20230926	152400	1363550	3550	3550	3550	3550	0
336	20230926	152300	1363550	3550	3550	3550	3550	0
337	20230926	152200	1363550	3550	3550	3550	3550	0
338	20230926	152100	1363550	3550	3550	3550	3550	0
339	20230926	152000	1363550	3550	3550	3550	3550	0
340	20230926	151900	1363550	3550	3550	3550	3550	0
341	20230926	151800	1363550	3550	3550	3550	3550	0
342	20230926	151700	1363550	3550	3550	3550	3550	0
343	20230926	151600	1363550	3550	3550	3550	3550	0
344	20230926	151500	1363550	3550	3550	3550	3550	0
345	20230926	151400	1363550	3550	3550	3550	3550	0
346	20230926	151300	1363550	3550	3550	3550	3550	0
347	20230926	151200	1363550	3550	3550	3550	3550	0
348	20230926	151100	1363550	3550	3550	3550	3550	0
349	20230926	151000	1363550	3550	3550	3550	3550	0
350	20230926	150900	1363550	3550	3550	3550	3550	0
351	20230926	150800	1363550	3550	3550	3550	3550	0
352	20230926	150700	1363550	3550	3550	3550	3550	0
353	20230926	150600	1363550	3550	3550	3550	3550	0
354	20230926	150500	1363550	3550	3550	3550	3550	0
355	20230926	150400	1363550	3550	3550	3550	3550	0
356	20230926	150300	1363550	3550	3550	3550	3550	0
357	20230926	150200	1363550	3550	3550	3550	3550	0
358	20230926	150100	1363550	3550	3550	3550	3550	0
359	20230926	150000	1363550	3550	3550	3550	3550	0
360	20230926	145900	1363550	3550	3550	3550	3550	0
361	20230926	145800	1363550	3550	3550	3550	3550	0
362	20230926	145700	1363550	3550	3550	3550	3550	0
363	20230926	145600	1363550	3550	3550	3550	3550	0
364	20230926	145500	1363550	3550	3550	3550	3550	0
365	20230926	145400	1363550	3550	3550	3550	3550	0
366	20230926	145300	1363550	3550	3550	3550	3550	0
367	20230926	145200	1363550	3550	3550	3550	3550	0
368	20230926	145100	1363550	3550	3550	3550	3550	0
369	20230926	145000	1363550	3550	3550	3550	3550	0
370	20230926	144900	1363550	3550	3550	3550	3550	0
371	20230926	144800	1363550	3550	3550	3550	3550	0
372	20230926	144700	1363550	3550	3550	3550	3550	0
373	20230926	144600	1363550	3550	3550	3550	3550	0
374	20230926	144500	1363550	3550	3550	3550	3550	0
375	20230926	144400	1363550	3550	3550	3550	3550	0
376	20230926	144300	1363550	3550	3550	3550	3550	0
377	20230926	144200	1363550	3550	3550	3550	3550	0
378	20230926	144100	1363550	3550	3550	3550	3550	0
379	20230926	144000	1363550	3550	3550	3550	3550	0
380	20230926	143900	1363550	3550	3550	3550	3550	0
381	20230926	143800	1363550	3550	3550	3550	3550	0
382	20230926	143700	1363550	3550	3550	3550	3550	1
383	20230926	143600	1360000	3400	3400	3400	3400	0
384	20230926	143500	1360000	3400	3400	3400	3400	0
385	20230926	143400	1360000	3400	3400	3400	3400	0
386	20230926	143300	1360000	3400	3400	3400	3400	400
387	20230926	143200	0	4000	4000	4000	4000	0
388	20230926	143100	0	4000	4000	4000	4000	0
389	20230926	143000	0	4000	4000	4000	4000	0
390	20230926	142900	0	4000	4000	4000	4000	0
391	20230926	142800	0	4000	4000	4000	4000	0
392	20230926	142700	0	4000	4000	4000	4000	0
393	20230926	142600	0	4000	4000	4000	4000	0
394	20230926	142500	0	4000	4000	4000	4000	0
395	20230926	142400	0	4000	4000	4000	4000	0
396	20230926	142300	0	4000	4000	4000	4000	0
397	20230926	142200	0	4000	4000	4000	4000	0
398	20230926	142100	0	4000	4000	4000	4000	0
399	20230926	142000	0	4000	4000	4000	4000	0
400	20230926	141900	0	4000	4000	4000	4000	0
401	20230926	141800	0	4000	4000	4000	4000	0
402	20230926	141700	0	4000	4000	4000	4000	0
403	20230926	141600	0	4000	4000	4000	4000	0
404	20230926	141500	0	4000	4000	4000	4000	0
405	20230926	141400	0	4000	4000	4000	4000	0
406	20230926	141300	0	4000	4000	4000	4000	0
407	20230926	141200	0	4000	4000	4000	4000	0
408	20230926	141100	0	4000	4000	4000	4000	0
409	20230926	141000	0	4000	4000	4000	4000	0
410	20230926	140900	0	4000	4000	4000	4000	0
411	20230926	140800	0	4000	4000	4000	4000	0
412	20230926	140700	0	4000	4000	4000	4000	0
413	20230926	140600	0	4000	4000	4000	4000	0
414	20230926	140500	0	4000	4000	4000	4000	0
415	20230926	140400	0	4000	4000	4000	4000	0
416	20230926	140300	0	4000	4000	4000	4000	0
417	20230926	140200	0	4000	4000	4000	4000	0
418	20230926	140100	0	4000	4000	4000	4000	0
419	20230926	140000	0	4000	4000	4000	4000	0
420	20230926	135900	0	4000	4000	4000	4000	0
421	20230926	135800	0	4000	4000	4000	4000	0
422	20230926	135700	0	4000	4000	4000	4000	0
423	20230926	135600	0	4000	4000	4000	4000	0
424	20230926	135500	0	4000	4000	4000	4000	0
425	20230926	135400	0	4000	4000	4000	4000	0
426	20230926	135300	0	4000	4000	4000	4000	0
427	20230926	135200	0	4000	4000	4000	4000	0
428	20230926	135100	0	4000	4000	4000	4000	0
429	20230926	135000	0	4000	4000	4000	4000	0
430	20230926	134900	0	4000	4000	4000	4000	0
431	20230926	134800	0	4000	4000	4000	4000	0
432	20230926	134700	0	4000	4000	4000	4000	0
433	20230926	134600	0	4000	4000	4000	4000	0
434	20230926	134500	0	4000	4000	4000	4000	0
435	20230926	134400	0	4000	4000	4000	4000	0
436	20230926	134300	0	4000	4000	4000	4000	0
437	20230926	134200	0	4000	4000	4000	4000	0
438	20230926	134100	0	4000	4000	4000	4000	0
439	20230926	134000	0	4000	4000	4000	4000	0
440	20230926	133900	0	4000	4000	4000	4000	0
441	20230926	133800	0	4000	4000	4000	4000	0
442	20230926	133700	0	4000	4000	4000	4000	0
443	20230926	133600	0	4000	4000	4000	4000	0
444	20230926	133500	0	4000	4000	4000	4000	0
445	20230926	133400	0	4000	4000	4000	4000	0
446	20230926	133300	0	4000	4000	4000	4000	0
447	20230926	133200	0	4000	4000	4000	4000	0
448	20230926	133100	0	4000	4000	4000	4000	0
449	20230926	133000	0	4000	4000	4000	4000	0
450	20230926	132900	0	4000	4000	4000	4000	0
451	20230926	132800	0	4000	4000	4000	4000	0
452	20230926	132700	0	4000	4000	4000	4000	0
453	20230926	132600	0	4000	4000	4000	4000	0
454	20230926	132500	0	4000	4000	4000	4000	0
455	20230926	132400	0	4000	4000	4000	4000	0
456	20230926	132300	0	4000	4000	4000	4000	0
457	20230926	132200	0	4000	4000	4000	4000	0
458	20230926	132100	0	4000	4000	4000	4000	0
459	20230926	132000	0	4000	4000	4000	4000	0
460	20230926	131900	0	4000	4000	4000	4000	0
461	20230926	131800	0	4000	4000	4000	4000	0
462	20230926	131700	0	4000	4000	4000	4000	0
463	20230926	131600	0	4000	4000	4000	4000	0
464	20230926	131500	0	4000	4000	4000	4000	0
465	20230926	131400	0	4000	4000	4000	4000	0
466	20230926	131300	0	4000	4000	4000	4000	0
467	20230926	131200	0	4000	4000	4000	4000	0
468	20230926	131100	0	4000	4000	4000	4000	0
469	20230926	131000	0	4000	4000	4000	4000	0
470	20230926	130900	0	4000	4000	4000	4000	0
471	20230926	130800	0	4000	4000	4000	4000	0
472	20230926	130700	0	4000	4000	4000	4000	0
473	20230926	130600	0	4000	4000	4000	4000	0
474	20230926	130500	0	4000	4000	4000	4000	0
475	20230926	130400	0	4000	4000	4000	4000	0
476	20230926	130300	0	4000	4000	4000	4000	0
477	20230926	130200	0	4000	4000	4000	4000	0
478	20230926	130100	0	4000	4000	4000	4000	0
479	20230926	130000	0	4000	4000	4000	4000	0
480	20230926	125900	0	4000	4000	4000	4000	0
481	20230926	125800	0	4000	4000	4000	4000	0
482	20230926	125700	0	4000	4000	4000	4000	0
483	20230926	125600	0	4000	4000	4000	4000	0
484	20230926	125500	0	4000	4000	4000	4000	0
485	20230926	125400	0	4000	4000	4000	4000	0
486	20230926	125300	0	4000	4000	4000	4000	0
487	20230926	125200	0	4000	4000	4000	4000	0
488	20230926	125100	0	4000	4000	4000	4000	0
489	20230926	125000	0	4000	4000	4000	4000	0
490	20230926	124900	0	4000	4000	4000	4000	0
491	20230926	124800	0	4000	4000	4000	4000	0
492	20230926	124700	0	4000	4000	4000	4000	0
493	20230926	124600	0	4000	4000	4000	4000	0
494	20230926	124500	0	4000	4000	4000	4000	0
495	20230926	124400	0	4000	4000	4000	4000	0
496	20230926	124300	0	4000	4000	4000	4000	0
497	20230926	124200	0	4000	4000	4000	4000	0
498	20230926	124100	0	4000	4000	4000	4000	0
499	20230926	124000	0	4000	4000	4000	4000	0
500	20230926	123900	0	4000	4000	4000	4000	0
501	20230926	123800	0	4000	4000	4000	4000	0
502	20230926	123700	0	4000	4000	4000	4000	0
503	20230926	123600	0	4000	4000	4000	4000	0
504	20230926	123500	0	4000	4000	4000	4000	0
505	20230926	123400	0	4000	4000	4000	4000	0
506	20230926	123300	0	4000	4000	4000	4000	0
507	20230926	123200	0	4000	4000	4000	4000	0
508	20230926	123100	0	4000	4000	4000	4000	0
509	20230926	123000	0	4000	4000	4000	4000	0
510	20230926	122900	0	4000	4000	4000	4000	0
511	20230926	122800	0	4000	4000	4000	4000	0
512	20230926	122700	0	4000	4000	4000	4000	0
513	20230926	122600	0	4000	4000	4000	4000	0
514	20230926	122500	0	4000	4000	4000	4000	0
515	20230926	122400	0	4000	4000	4000	4000	0
516	20230926	122300	0	4000	4000	4000	4000	0
517	20230926	122200	0	4000	4000	4000	4000	0
518	20230926	122100	0	4000	4000	4000	4000	0
519	20230926	122000	0	4000	4000	4000	4000	0
520	20230926	121900	0	4000	4000	4000	4000	0
521	20230926	121800	0	4000	4000	4000	4000	0
522	20230926	121700	0	4000	4000	4000	4000	0
523	20230926	121600	0	4000	4000	4000	4000	0
524	20230926	121500	0	4000	4000	4000	4000	0
525	20230926	121400	0	4000	4000	4000	4000	0
526	20230926	121300	0	4000	4000	4000	4000	0
527	20230926	121200	0	4000	4000	4000	4000	0
528	20230926	121100	0	4000	4000	4000	4000	0
529	20230926	121000	0	4000	4000	4000	4000	0
530	20230926	120900	0	4000	4000	4000	4000	0
531	20230926	120800	0	4000	4000	4000	4000	0
532	20230926	120700	0	4000	4000	4000	4000	0
533	20230926	120600	0	4000	4000	4000	4000	0
534	20230926	120500	0	4000	4000	4000	4000	0
535	20230926	120400	0	4000	4000	4000	4000	0
536	20230926	120300	0	4000	4000	4000	4000	0
537	20230926	120200	0	4000	4000	4000	4000	0
538	20230926	120100	0	4000	4000	4000	4000	0
539	20230926	120000	0	4000	4000	4000	4000	0
540	20230926	115900	0	4000	4000	4000	4000	0
541	20230926	115800	0	4000	4000	4000	4000	0
542	20230926	115700	0	4000	4000	4000	4000	0
543	20230926	115600	0	4000	4000	4000	4000	0
544	20230926	115500	0	4000	4000	4000	4000	0
545	20230926	115400	0	4000	4000	4000	4000	0
546	20230926	115300	0	4000	4000	4000	4000	0
547	20230926	115200	0	4000	4000	4000	4000	0
548	20230926	115100	0	4000	4000	4000	4000	0
549	20230926	115000	0	4000	4000	4000	4000	0
550	20230926	114900	0	4000	4000	4000	4000	0
551	20230926	114800	0	4000	4000	4000	4000	0
552	20230926	114700	0	4000	4000	4000	4000	0
553	20230926	114600	0	4000	4000	4000	4000	0
554	20230926	114500	0	4000	4000	4000	4000	0
555	20230926	114400	0	4000	4000	4000	4000	0
556	20230926	114300	0	4000	4000	4000	4000	0
557	20230926	114200	0	4000	4000	4000	4000	0
558	20230926	114100	0	4000	4000	4000	4000	0
559	20230926	114000	0	4000	4000	4000	4000	0
560	20230926	113900	0	4000	4000	4000	4000	0
561	20230926	113800	0	4000	4000	4000	4000	0
562	20230926	113700	0	4000	4000	4000	4000	0
563	20230926	113600	0	4000	4000	4000	4000	0
564	20230926	113500	0	4000	4000	4000	4000	0
565	20230926	113400	0	4000	4000	4000	4000	0
566	20230926	113300	0	4000	4000	4000	4000	0
567	20230926	113200	0	4000	4000	4000	4000	0
568	20230926	113100	0	4000	4000	4000	4000	0
569	20230926	113000	0	4000	4000	4000	4000	0
570	20230926	112900	0	4000	4000	4000	4000	0
571	20230926	112800	0	4000	4000	4000	4000	0
572	20230926	112700	0	4000	4000	4000	4000	0
573	20230926	112600	0	4000	4000	4000	4000	0
574	20230926	112500	0	4000	4000	4000	4000	0
575	20230926	112400	0	4000	4000	4000	4000	0
576	20230926	112300	0	4000	4000	4000	4000	0
577	20230926	112200	0	4000	4000	4000	4000	0
578	20230926	112100	0	4000	4000	4000	4000	0
579	20230926	112000	0	4000	4000	4000	4000	0
580	20230926	111900	0	4000	4000	4000	4000	0
581	20230926	111800	0	4000	4000	4000	4000	0
582	20230926	111700	0	4000	4000	4000	4000	0
583	20230926	111600	0	4000	4000	4000	4000	0
584	20230926	111500	0	4000	4000	4000	4000	0
585	20230926	111400	0	4000	4000	4000	4000	0
586	20230926	111300	0	4000	4000	4000	4000	0
587	20230926	111200	0	4000	4000	4000	4000	0
588	20230926	111100	0	4000	4000	4000	4000	0
589	20230926	111000	0	4000	4000	4000	4000	0
590	20230926	110900	0	4000	4000	4000	4000	0
591	20230926	110800	0	4000	4000	4000	4000	0
592	20230926	110700	0	4000	4000	4000	4000	0
593	20230926	110600	0	4000	4000	4000	4000	0
594	20230926	110500	0	4000	4000	4000	4000	0
595	20230926	110400	0	4000	4000	4000	4000	0
596	20230926	110300	0	4000	4000	4000	4000	0
597	20230926	110200	0	4000	4000	4000	4000	0
598	20230926	110100	0	4000	4000	4000	4000	0
599	20230926	110000	0	4000	4000	4000	4000	0
600	20230926	105900	0	4000	4000	4000	4000	0
601	20230926	105800	0	4000	4000	4000	4000	0
602	20230926	105700	0	4000	4000	4000	4000	0
603	20230926	105600	0	4000	4000	4000	4000	0
604	20230926	105500	0	4000	4000	4000	4000	0
605	20230926	105400	0	4000	4000	4000	4000	0
606	20230926	105300	0	4000	4000	4000	4000	0
607	20230926	105200	0	4000	4000	4000	4000	0
608	20230926	105100	0	4000	4000	4000	4000	0
609	20230926	105000	0	4000	4000	4000	4000	0
610	20230926	104900	0	4000	4000	4000	4000	0
611	20230926	104800	0	4000	4000	4000	4000	0
612	20230926	104700	0	4000	4000	4000	4000	0
613	20230926	104600	0	4000	4000	4000	4000	0
614	20230926	104500	0	4000	4000	4000	4000	0
615	20230926	104400	0	4000	4000	4000	4000	0
616	20230926	104300	0	4000	4000	4000	4000	0
617	20230926	104200	0	4000	4000	4000	4000	0
618	20230926	104100	0	4000	4000	4000	4000	0
619	20230926	104000	0	4000	4000	4000	4000	0
620	20230926	103900	0	4000	4000	4000	4000	0
621	20230926	103800	0	4000	4000	4000	4000	0
622	20230926	103700	0	4000	4000	4000	4000	0
623	20230926	103600	0	4000	4000	4000	4000	0
624	20230926	103500	0	4000	4000	4000	4000	0
625	20230926	103400	0	4000	4000	4000	4000	0
626	20230926	103300	0	4000	4000	4000	4000	0
627	20230926	103200	0	4000	4000	4000	4000	0
628	20230926	103100	0	4000	4000	4000	4000	0
629	20230926	103000	0	4000	4000	4000	4000	0
630	20230926	102900	0	4000	4000	4000	4000	0
631	20230926	102800	0	4000	4000	4000	4000	0
632	20230926	102700	0	4000	4000	4000	4000	0
633	20230926	102600	0	4000	4000	4000	4000	0
634	20230926	102500	0	4000	4000	4000	4000	0
635	20230926	102400	0	4000	4000	4000	4000	0
636	20230926	102300	0	4000	4000	4000	4000	0
637	20230926	102200	0	4000	4000	4000	4000	0
638	20230926	102100	0	4000	4000	4000	4000	0
639	20230926	102000	0	4000	4000	4000	4000	0
640	20230926	101900	0	4000	4000	4000	4000	0
641	20230926	101800	0	4000	4000	4000	4000	0
642	20230926	101700	0	4000	4000	4000	4000	0
643	20230926	101600	0	4000	4000	4000	4000	0
644	20230926	101500	0	4000	4000	4000	4000	0
645	20230926	101400	0	4000	4000	4000	4000	0
646	20230926	101300	0	4000	4000	4000	4000	0
647	20230926	101200	0	4000	4000	4000	4000	0
648	20230926	101100	0	4000	4000	4000	4000	0
649	20230926	101000	0	4000	4000	4000	4000	0
650	20230926	100900	0	4000	4000	4000	4000	0
651	20230926	100800	0	4000	4000	4000	4000	0
652	20230926	100700	0	4000	4000	4000	4000	0
653	20230926	100600	0	4000	4000	4000	4000	0
654	20230926	100500	0	4000	4000	4000	4000	0
655	20230926	100400	0	4000	4000	4000	4000	0
656	20230926	100300	0	4000	4000	4000	4000	0
657	20230926	100200	0	4000	4000	4000	4000	0
658	20230926	100100	0	4000	4000	4000	4000	0
659	20230926	100000	0	4000	4000	4000	4000	0
660	20230926	095900	0	4000	4000	4000	4000	0
661	20230926	095800	0	4000	4000	4000	4000	0
662	20230926	095700	0	4000	4000	4000	4000	0
663	20230926	095600	0	4000	4000	4000	4000	0
664	20230926	095500	0	4000	4000	4000	4000	0
665	20230926	095400	0	4000	4000	4000	4000	0
666	20230926	095300	0	4000	4000	4000	4000	0
667	20230926	095200	0	4000	4000	4000	4000	0
668	20230926	095100	0	4000	4000	4000	4000	0
669	20230926	095000	0	4000	4000	4000	4000	0
670	20230926	094900	0	4000	4000	4000	4000	0
671	20230926	094800	0	4000	4000	4000	4000	0
672	20230926	094700	0	4000	4000	4000	4000	0
673	20230926	094600	0	4000	4000	4000	4000	0
674	20230926	094500	0	4000	4000	4000	4000	0
675	20230926	094400	0	4000	4000	4000	4000	0
676	20230926	094300	0	4000	4000	4000	4000	0
677	20230926	094200	0	4000	4000	4000	4000	0
678	20230926	094100	0	4000	4000	4000	4000	0
679	20230926	094000	0	4000	4000	4000	4000	0
680	20230926	093900	0	4000	4000	4000	4000	0
681	20230926	093800	0	4000	4000	4000	4000	0
682	20230926	093700	0	4000	4000	4000	4000	0
683	20230926	093600	0	4000	4000	4000	4000	0
684	20230926	093500	0	4000	4000	4000	4000	0
685	20230926	093400	0	4000	4000	4000	4000	0
686	20230926	093300	0	4000	4000	4000	4000	0
687	20230926	093200	0	4000	4000	4000	4000	0
688	20230926	093100	0	4000	4000	4000	4000	0
689	20230926	093000	0	4000	4000	4000	4000	0
690	20230926	092900	0	4000	4000	4000	4000	0
691	20230926	092800	0	4000	4000	4000	4000	0
692	20230926	092700	0	4000	4000	4000	4000	0
693	20230926	092600	0	4000	4000	4000	4000	0
694	20230926	092500	0	4000	4000	4000	4000	0
695	20230926	092400	0	4000	4000	4000	4000	0
696	20230926	092300	0	4000	4000	4000	4000	0
697	20230926	092200	0	4000	4000	4000	4000	0
698	20230926	092100	0	4000	4000	4000	4000	0
699	20230926	092000	0	4000	4000	4000	4000	0
700	20230926	091900	0	4000	4000	4000	4000	0
701	20230926	091800	0	4000	4000	4000	4000	0
702	20230926	091700	0	4000	4000	4000	4000	0
703	20230926	091600	0	4000	4000	4000	4000	0
704	20230926	091500	0	4000	4000	4000	4000	0
705	20230926	091400	0	4000	4000	4000	4000	0
706	20230926	091300	0	4000	4000	4000	4000	0
707	20230926	091200	0	4000	4000	4000	4000	0
708	20230926	091100	0	4000	4000	4000	4000	0
709	20230926	091000	0	4000	4000	4000	4000	0
710	20230926	090900	0	4000	4000	4000	4000	0
711	20230926	090800	0	4000	4000	4000	4000	0
712	20230926	090700	0	4000	4000	4000	4000	0
713	20230926	090600	0	4000	4000	4000	4000	0
714	20230926	090500	0	4000	4000	4000	4000	0
715	20230926	090400	0	4000	4000	4000	4000	0
716	20230926	090300	0	4000	4000	4000	4000	0
717	20230926	090200	0	4000	4000	4000	4000	0
718	20230926	090100	0	4000	4000	4000	4000	0
719	20230926	090000	0	4000	4000	4000	4000	0