KissMeData/089860/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193900	1024293350	27150	27150	27150	27150	205
3	20230919	193800	1024293350	27150	27150	27150	27150	0
4	20230919	193700	1024293350	27150	27150	27150	27150	0
5	20230919	193600	1024293350	27150	27150	27150	27150	0
6	20230919	193500	1024293350	27150	27150	27150	27150	0
7	20230919	193400	1024293350	27150	27150	27150	27150	0
8	20230919	193300	1024293350	27150	27150	27150	27150	0
9	20230919	193200	1024293350	27150	27150	27150	27150	0
10	20230919	193100	1024293350	27150	27150	27150	27150	0
11	20230919	193000	1024293350	27150	27150	27150	27150	0
12	20230919	192900	1024293350	27150	27150	27150	27150	0
13	20230919	192800	1024293350	27150	27150	27150	27150	0
14	20230919	192700	1024293350	27150	27150	27150	27150	0
15	20230919	192600	1024293350	27150	27150	27150	27150	0
16	20230919	192500	1024293350	27150	27150	27150	27150	0
17	20230919	192400	1024293350	27150	27150	27150	27150	0
18	20230919	192300	1024293350	27150	27150	27150	27150	0
19	20230919	192200	1024293350	27150	27150	27150	27150	0
20	20230919	192100	1024293350	27150	27150	27150	27150	0
21	20230919	192000	1024293350	27150	27150	27150	27150	0
22	20230919	191900	1024293350	27150	27150	27150	27150	0
23	20230919	191800	1024293350	27150	27150	27150	27150	0
24	20230919	191700	1024293350	27150	27150	27150	27150	0
25	20230919	191600	1024293350	27150	27150	27150	27150	0
26	20230919	191500	1024293350	27150	27150	27150	27150	0
27	20230919	191400	1024293350	27150	27150	27150	27150	0
28	20230919	191300	1024293350	27150	27150	27150	27150	0
29	20230919	191200	1024293350	27150	27150	27150	27150	0
30	20230919	191100	1024293350	27150	27150	27150	27150	0
31	20230919	191000	1024293350	27150	27150	27150	27150	0
32	20230919	190900	1024293350	27150	27150	27150	27150	205
33	20230919	190800	1024293350	27150	27150	27150	27150	0
34	20230919	190700	1024293350	27150	27150	27150	27150	0
35	20230919	190600	1024293350	27150	27150	27150	27150	0
36	20230919	190500	1024293350	27150	27150	27150	27150	0
37	20230919	190400	1024293350	27150	27150	27150	27150	0
38	20230919	190300	1024293350	27150	27150	27150	27150	0
39	20230919	190200	1024293350	27150	27150	27150	27150	0
40	20230919	190100	1024293350	27150	27150	27150	27150	0
41	20230919	190000	1024293350	27150	27150	27150	27150	0
42	20230919	185900	1024293350	27150	27150	27150	27150	0
43	20230919	185800	1024293350	27150	27150	27150	27150	0
44	20230919	185700	1024293350	27150	27150	27150	27150	0
45	20230919	185600	1024293350	27150	27150	27150	27150	0
46	20230919	185500	1024293350	27150	27150	27150	27150	0
47	20230919	185400	1024293350	27150	27150	27150	27150	0
48	20230919	185300	1024293350	27150	27150	27150	27150	0
49	20230919	185200	1024293350	27150	27150	27150	27150	0
50	20230919	185100	1024293350	27150	27150	27150	27150	0
51	20230919	185000	1024293350	27150	27150	27150	27150	0
52	20230919	184900	1024293350	27150	27150	27150	27150	0
53	20230919	184800	1024293350	27150	27150	27150	27150	0
54	20230919	184700	1024293350	27150	27150	27150	27150	0
55	20230919	184600	1024293350	27150	27150	27150	27150	0
56	20230919	184500	1024293350	27150	27150	27150	27150	0
57	20230919	184400	1024293350	27150	27150	27150	27150	0
58	20230919	184300	1024293350	27150	27150	27150	27150	0
59	20230919	184200	1024293350	27150	27150	27150	27150	0
60	20230919	184100	1024293350	27150	27150	27150	27150	0
61	20230919	184000	1024293350	27150	27150	27150	27150	0
62	20230919	183900	1024293350	27150	27150	27150	27150	205
63	20230919	183800	1024293350	27150	27150	27150	27150	0
64	20230919	183700	1024293350	27150	27150	27150	27150	0
65	20230919	183600	1024293350	27150	27150	27150	27150	0
66	20230919	183500	1024293350	27150	27150	27150	27150	0
67	20230919	183400	1024293350	27150	27150	27150	27150	0
68	20230919	183300	1024293350	27150	27150	27150	27150	0
69	20230919	183200	1024293350	27150	27150	27150	27150	0
70	20230919	183100	1024293350	27150	27150	27150	27150	0
71	20230919	183000	1024293350	27150	27150	27150	27150	0
72	20230919	182900	1024293350	27150	27150	27150	27150	0
73	20230919	182800	1024293350	27150	27150	27150	27150	0
74	20230919	182700	1024293350	27150	27150	27150	27150	0
75	20230919	182600	1024293350	27150	27150	27150	27150	0
76	20230919	182500	1024293350	27150	27150	27150	27150	0
77	20230919	182400	1024293350	27150	27150	27150	27150	0
78	20230919	182300	1024293350	27150	27150	27150	27150	0
79	20230919	182200	1024293350	27150	27150	27150	27150	0
80	20230919	182100	1024293350	27150	27150	27150	27150	0
81	20230919	182000	1024293350	27150	27150	27150	27150	0
82	20230919	181900	1024293350	27150	27150	27150	27150	0
83	20230919	181800	1024293350	27150	27150	27150	27150	0
84	20230919	181700	1024293350	27150	27150	27150	27150	0
85	20230919	181600	1024293350	27150	27150	27150	27150	0
86	20230919	181500	1024293350	27150	27150	27150	27150	0
87	20230919	181400	1024293350	27150	27150	27150	27150	0
88	20230919	181300	1024293350	27150	27150	27150	27150	0
89	20230919	181200	1024293350	27150	27150	27150	27150	0
90	20230919	181100	1024293350	27150	27150	27150	27150	0
91	20230919	181000	1024293350	27150	27150	27150	27150	0
92	20230919	180900	1024293350	27150	27150	27150	27150	205
93	20230919	180800	1024293350	27150	27150	27150	27150	0
94	20230919	180700	1024293350	27150	27150	27150	27150	0
95	20230919	180600	1024293350	27150	27150	27150	27150	0
96	20230919	180500	1024293350	27150	27150	27150	27150	0
97	20230919	180400	1024293350	27150	27150	27150	27150	0
98	20230919	180300	1024293350	27150	27150	27150	27150	0
99	20230919	180200	1024293350	27150	27150	27150	27150	0
100	20230919	180100	1024293350	27150	27150	27150	27150	0
101	20230919	180000	1024293350	27150	27150	27150	27150	0
102	20230919	175900	1024293350	27150	27150	27150	27150	0
103	20230919	175800	1024293350	27150	27150	27150	27150	0
104	20230919	175700	1024293350	27150	27150	27150	27150	0
105	20230919	175600	1024293350	27150	27150	27150	27150	0
106	20230919	175500	1024293350	27150	27150	27150	27150	0
107	20230919	175400	1024293350	27150	27150	27150	27150	0
108	20230919	175300	1024293350	27150	27150	27150	27150	0
109	20230919	175200	1024293350	27150	27150	27150	27150	0
110	20230919	175100	1024293350	27150	27150	27150	27150	0
111	20230919	175000	1024293350	27150	27150	27150	27150	0
112	20230919	174900	1024293350	27150	27150	27150	27150	0
113	20230919	174800	1024293350	27150	27150	27150	27150	0
114	20230919	174700	1024293350	27150	27150	27150	27150	0
115	20230919	174600	1024293350	27150	27150	27150	27150	0
116	20230919	174500	1024293350	27150	27150	27150	27150	0
117	20230919	174400	1024293350	27150	27150	27150	27150	0
118	20230919	174300	1024293350	27150	27150	27150	27150	0
119	20230919	174200	1024293350	27150	27150	27150	27150	0
120	20230919	174100	1024293350	27150	27150	27150	27150	0
121	20230919	174000	1024293350	27150	27150	27150	27150	0
122	20230919	173900	1024293350	27150	27150	27150	27150	205
123	20230919	173800	1024293350	27150	27150	27150	27150	0
124	20230919	173700	1024293350	27150	27150	27150	27150	0
125	20230919	173600	1024293350	27150	27150	27150	27150	0
126	20230919	173500	1024293350	27150	27150	27150	27150	0
127	20230919	173400	1024293350	27150	27150	27150	27150	0
128	20230919	173300	1024293350	27150	27150	27150	27150	0
129	20230919	173200	1024293350	27150	27150	27150	27150	0
130	20230919	173100	1024293350	27150	27150	27150	27150	0
131	20230919	173000	1024293350	27150	27150	27150	27150	0
132	20230919	172900	1024293350	27150	27150	27150	27150	0
133	20230919	172800	1024293350	27150	27150	27150	27150	0
134	20230919	172700	1024293350	27150	27150	27150	27150	0
135	20230919	172600	1024293350	27150	27150	27150	27150	0
136	20230919	172500	1024293350	27150	27150	27150	27150	0
137	20230919	172400	1024293350	27150	27150	27150	27150	0
138	20230919	172300	1024293350	27150	27150	27150	27150	0
139	20230919	172200	1024293350	27150	27150	27150	27150	0
140	20230919	172100	1024293350	27150	27150	27150	27150	0
141	20230919	172000	1024293350	27150	27150	27150	27150	0
142	20230919	171900	1024293350	27150	27150	27150	27150	0
143	20230919	171800	1024293350	27150	27150	27150	27150	0
144	20230919	171700	1024293350	27150	27150	27150	27150	0
145	20230919	171600	1024293350	27150	27150	27150	27150	0
146	20230919	171500	1024293350	27150	27150	27150	27150	0
147	20230919	171400	1024293350	27150	27150	27150	27150	0
148	20230919	171300	1024293350	27150	27150	27150	27150	0
149	20230919	171200	1024293350	27150	27150	27150	27150	0
150	20230919	171100	1024293350	27150	27150	27150	27150	0
151	20230919	171000	1024293350	27150	27150	27150	27150	0
152	20230919	170900	1024293350	27150	27150	27150	27150	205
153	20230919	170800	1024293350	27150	27150	27150	27150	0
154	20230919	170700	1024293350	27150	27150	27150	27150	0
155	20230919	170600	1024293350	27150	27150	27150	27150	0
156	20230919	170500	1024293350	27150	27150	27150	27150	0
157	20230919	170400	1024293350	27150	27150	27150	27150	0
158	20230919	170300	1024293350	27150	27150	27150	27150	0
159	20230919	170200	1024293350	27150	27150	27150	27150	0
160	20230919	170100	1024293350	27150	27150	27150	27150	0
161	20230919	170000	1024293350	27150	27150	27150	27150	0
162	20230919	165900	1024293350	27150	27150	27150	27150	0
163	20230919	165800	1024293350	27150	27150	27150	27150	0
164	20230919	165700	1024293350	27150	27150	27150	27150	0
165	20230919	165600	1024293350	27150	27150	27150	27150	0
166	20230919	165500	1024293350	27150	27150	27150	27150	0
167	20230919	165400	1024293350	27150	27150	27150	27150	0
168	20230919	165300	1024293350	27150	27150	27150	27150	0
169	20230919	165200	1024293350	27150	27150	27150	27150	0
170	20230919	165100	1024293350	27150	27150	27150	27150	0
171	20230919	165000	1024293350	27150	27150	27150	27150	0
172	20230919	164900	1024293350	27150	27150	27150	27150	0
173	20230919	164800	1024293350	27150	27150	27150	27150	0
174	20230919	164700	1024293350	27150	27150	27150	27150	0
175	20230919	164600	1024293350	27150	27150	27150	27150	0
176	20230919	164500	1024293350	27150	27150	27150	27150	0
177	20230919	164400	1024293350	27150	27150	27150	27150	0
178	20230919	164300	1024293350	27150	27150	27150	27150	0
179	20230919	164200	1024293350	27150	27150	27150	27150	0
180	20230919	164100	1024293350	27150	27150	27150	27150	0
181	20230919	164000	1024293350	27150	27150	27150	27150	0
182	20230919	163900	1024293350	27150	27150	27150	27150	205
183	20230919	163800	1024293350	27150	27150	27150	27150	0
184	20230919	163700	1024293350	27150	27150	27150	27150	0
185	20230919	163600	1024293350	27150	27150	27150	27150	0
186	20230919	163500	1024293350	27150	27150	27150	27150	0
187	20230919	163400	1024293350	27150	27150	27150	27150	0
188	20230919	163300	1024293350	27150	27150	27150	27150	0
189	20230919	163200	1024293350	27150	27150	27150	27150	0
190	20230919	163100	1024293350	27150	27150	27150	27150	0
191	20230919	163000	1024293350	27150	27150	27150	27150	0
192	20230919	162900	1024293350	27150	27150	27150	27150	0
193	20230919	162800	1024293350	27150	27150	27150	27150	0
194	20230919	162700	1024293350	27150	27150	27150	27150	0
195	20230919	162600	1024293350	27150	27150	27150	27150	0
196	20230919	162500	1024293350	27150	27150	27150	27150	0
197	20230919	162400	1024293350	27150	27150	27150	27150	0
198	20230919	162300	1024293350	27150	27150	27150	27150	0
199	20230919	162200	1024293350	27150	27150	27150	27150	0
200	20230919	162100	1024293350	27150	27150	27150	27150	0
201	20230919	162000	1024293350	27150	27150	27150	27150	0
202	20230919	161900	1024293350	27150	27150	27150	27150	0
203	20230919	161800	1024293350	27150	27150	27150	27150	0
204	20230919	161700	1024293350	27150	27150	27150	27150	0
205	20230919	161600	1024293350	27150	27150	27150	27150	0
206	20230919	161500	1024293350	27150	27150	27150	27150	0
207	20230919	161400	1024293350	27150	27150	27150	27150	0
208	20230919	161300	1024293350	27150	27150	27150	27150	0
209	20230919	161200	1024293350	27150	27150	27150	27150	0
210	20230919	161100	1024293350	27150	27150	27150	27150	0
211	20230919	161000	1024293350	27150	27150	27150	27150	0
212	20230919	160900	1024293350	27150	27150	27150	27150	205
213	20230919	160800	1024293350	27150	27150	27150	27150	0
214	20230919	160700	1024293350	27150	27150	27150	27150	0
215	20230919	160600	1024293350	27150	27150	27150	27150	0
216	20230919	160500	1024293350	27150	27150	27150	27150	0
217	20230919	160400	1024293350	27150	27150	27150	27150	0
218	20230919	160300	1024293350	27150	27150	27150	27150	0
219	20230919	160200	1024293350	27150	27150	27150	27150	0
220	20230919	160100	1024293350	27150	27150	27150	27150	0
221	20230919	160000	1024293350	27150	27150	27150	27150	0
222	20230919	155900	1024293350	27150	27150	27150	27150	0
223	20230919	155800	1024293350	27150	27150	27150	27150	0
224	20230919	155700	1024293350	27150	27150	27150	27150	0
225	20230919	155600	1024293350	27150	27150	27150	27150	0
226	20230919	155500	1024293350	27150	27150	27150	27150	0
227	20230919	155400	1024293350	27150	27150	27150	27150	0
228	20230919	155300	1024293350	27150	27150	27150	27150	0
229	20230919	155200	1024293350	27150	27150	27150	27150	0
230	20230919	155100	1024293350	27150	27150	27150	27150	0
231	20230919	155000	1024293350	27150	27150	27150	27150	0
232	20230919	154900	1024293350	27150	27150	27150	27150	0
233	20230919	154800	1024293350	27150	27150	27150	27150	0
234	20230919	154700	1024293350	27150	27150	27150	27150	0
235	20230919	154600	1024293350	27150	27150	27150	27150	0
236	20230919	154500	1024293350	27150	27150	27150	27150	0
237	20230919	154400	1024293350	27150	27150	27150	27150	0
238	20230919	154300	1024293350	27150	27150	27150	27150	0
239	20230919	154200	1024293350	27150	27150	27150	27150	0
240	20230919	154100	1024293350	27150	27150	27150	27150	0
241	20230919	154000	1024293350	27150	27150	27150	27150	0
242	20230919	153900	1024293350	27150	27150	27150	27150	205
243	20230919	153800	1024293350	27150	27150	27150	27150	0
244	20230919	153700	1024293350	27150	27150	27150	27150	0
245	20230919	153600	1024293350	27150	27150	27150	27150	0
246	20230919	153500	1024293350	27150	27150	27150	27150	0
247	20230919	153400	1024293350	27150	27150	27150	27150	0
248	20230919	153300	1024293350	27150	27150	27150	27150	0
249	20230919	153200	1024293350	27150	27150	27150	27150	0
250	20230919	153100	1024293350	27150	27150	27150	27150	0
251	20230919	153000	1024293350	27150	27150	27150	27150	205
252	20230919	152900	1018727600	27300	27300	27300	27300	0
253	20230919	152800	1018727600	27300	27300	27300	27300	0
254	20230919	152700	1018727600	27300	27300	27300	27300	0
255	20230919	152600	1018727600	27300	27300	27300	27300	0
256	20230919	152500	1018727600	27300	27300	27300	27300	0
257	20230919	152400	1018727600	27300	27300	27300	27300	0
258	20230919	152300	1018727600	27300	27300	27300	27300	0
259	20230919	152200	1018727600	27300	27300	27300	27300	0
260	20230919	152100	1018727600	27300	27300	27300	27300	0
261	20230919	152000	1018727600	27300	27300	27300	27300	0
262	20230919	151900	1018727600	27300	27200	27300	27200	106
263	20230919	151800	1015844300	27300	27300	27300	27300	12
264	20230919	151700	1015516700	27300	27300	27300	27200	192
265	20230919	151600	1010281500	27300	27300	27300	27250	14
266	20230919	151500	1009899800	27300	27350	27350	27300	75
267	20230919	151400	1007851350	27300	27350	27350	27300	301
268	20230919	151300	999631050	27350	27300	27400	27200	70
269	20230919	151200	997719050	27300	27300	27400	27250	133
270	20230919	151100	994090450	27300	27350	27350	27300	79
271	20230919	151000	991932000	27350	27300	27350	27300	136
272	20230919	150900	988216450	27400	27350	27400	27350	79
273	20230919	150800	986055350	27350	27350	27350	27350	21
274	20230919	150700	985481000	27400	27400	27400	27400	206
275	20230919	150600	979836600	27400	27400	27400	27400	58
276	20230919	150500	978247400	27400	27400	27400	27400	20
277	20230919	150400	977699400	27400	27400	27400	27400	109
278	20230919	150300	974712800	27400	27400	27400	27350	145
279	20230919	150200	970740400	27350	27350	27350	27350	3
280	20230919	150100	970658350	27400	27400	27400	27400	124
281	20230919	150000	967260750	27400	27400	27400	27400	112
282	20230919	145900	964191950	27350	27400	27400	27350	36
283	20230919	145800	963206200	27400	27400	27400	27400	115
284	20230919	145700	960055200	27400	27350	27400	27350	31
285	20230919	145600	959207100	27350	27300	27350	27300	53
286	20230919	145500	957757700	27350	27350	27350	27350	76
287	20230919	145400	955679100	27350	27350	27400	27350	36
288	20230919	145300	954693500	27350	27350	27350	27350	51
289	20230919	145200	953298650	27250	27350	27350	27250	509
290	20230919	145100	939414900	27400	27400	27400	27350	23
291	20230919	145000	938784750	27400	27400	27400	27350	152
292	20230919	144900	934624700	27400	27400	27400	27400	123
293	20230919	144800	931254500	27400	27400	27400	27400	2
294	20230919	144700	931199700	27400	27400	27400	27400	83
295	20230919	144600	928925500	27400	27400	27400	27400	105
296	20230919	144500	926048500	27400	27400	27400	27400	22
297	20230919	144400	925445700	27450	27400	27450	27400	56
298	20230919	144300	923911000	27400	27400	27450	27400	130
299	20230919	144200	920348750	27450	27450	27450	27450	3
300	20230919	144100	920266400	27450	27400	27450	27400	77
301	20230919	144000	918156300	27350	27400	27400	27350	133
302	20230919	143900	914513200	27400	27400	27400	27350	82
303	20230919	143800	912269400	27400	27400	27400	27400	57
304	20230919	143700	910707600	27400	27400	27400	27400	79
305	20230919	143600	908543000	27450	27400	27450	27400	71
306	20230919	143500	906597550	27450	27400	27450	27400	161
307	20230919	143400	902185700	27400	27400	27400	27400	55
308	20230919	143300	900678700	27400	27400	27400	27400	75
309	20230919	143200	898623700	27400	27400	27400	27400	69
310	20230919	143100	896733100	27400	27400	27400	27400	77
311	20230919	143000	894623300	27400	27450	27450	27400	74
312	20230919	142900	892595500	27450	27400	27450	27400	59
313	20230919	142800	890978450	27400	27450	27450	27400	82
314	20230919	142700	888731600	27400	27400	27400	27400	50
315	20230919	142600	887361600	27400	27400	27400	27350	168
316	20230919	142500	882762050	27400	27350	27450	27350	91
317	20230919	142400	880269400	27400	27400	27400	27400	79
318	20230919	142300	878104800	27400	27450	27450	27400	72
319	20230919	142200	876128450	27400	27400	27450	27400	75
320	20230919	142100	874073200	27400	27400	27400	27400	52
321	20230919	142000	872648400	27450	27450	27450	27450	160
322	20230919	141900	868256400	27450	27450	27450	27400	64
323	20230919	141800	866500050	27450	27400	27450	27400	60
324	20230919	141700	864853550	27450	27450	27450	27450	12
325	20230919	141600	864524150	27450	27450	27450	27450	130
326	20230919	141500	860955650	27450	27450	27450	27450	54
327	20230919	141400	859473350	27450	27450	27450	27450	31
328	20230919	141300	858622400	27450	27400	27450	27400	59
329	20230919	141200	857003050	27400	27400	27400	27400	121
330	20230919	141100	853687650	27350	27400	27400	27350	45
331	20230919	141000	852456500	27400	27400	27400	27400	72
332	20230919	140900	850483700	27400	27400	27400	27400	111
333	20230919	140800	847442300	27400	27450	27450	27350	185
334	20230919	140700	842379150	27400	27400	27400	27400	50
335	20230919	140600	841009150	27400	27350	27450	27350	131
336	20230919	140500	837417100	27400	27400	27400	27400	17
337	20230919	140400	836951300	27400	27450	27450	27400	73
338	20230919	140300	834947550	27450	27400	27450	27400	108
339	20230919	140200	831983100	27400	27450	27450	27400	28
340	20230919	140100	831214850	27400	27400	27450	27400	68
341	20230919	140000	829351350	27450	27400	27450	27400	114
342	20230919	135900	826227500	27400	27400	27400	27400	77
343	20230919	135800	824117700	27400	27400	27400	27400	77
344	20230919	135700	822007900	27400	27400	27400	27400	56
345	20230919	135600	820473500	27400	27400	27400	27400	79
346	20230919	135500	818308900	27400	27400	27400	27400	57
347	20230919	135400	816747100	27400	27400	27400	27400	74
348	20230919	135300	814719500	27400	27400	27400	27400	50
349	20230919	135200	813349500	27400	27400	27400	27400	88
350	20230919	135100	810938300	27400	27400	27400	27400	55
351	20230919	135000	809431300	27400	27350	27400	27350	118
352	20230919	134900	806200500	27400	27400	27400	27400	68
353	20230919	134800	804337300	27450	27450	27450	27400	85
354	20230919	134700	802004850	27450	27450	27450	27450	50
355	20230919	134600	800632350	27450	27450	27450	27400	83
356	20230919	134500	798354300	27400	27400	27450	27400	74
357	20230919	134400	796323950	27450	27450	27450	27400	87
358	20230919	134300	793936200	27450	27450	27450	27400	89
359	20230919	134200	791493300	27450	27400	27450	27400	75
360	20230919	134100	789437000	27400	27400	27400	27400	59
361	20230919	134000	787820400	27450	27400	27450	27400	71
362	20230919	133900	785874000	27400	27400	27450	27400	81
363	20230919	133800	783651850	27400	27400	27400	27400	50
364	20230919	133700	782281850	27400	27400	27400	27400	29
365	20230919	133600	781487250	27400	27400	27400	27400	104
366	20230919	133500	778637650	27400	27400	27400	27400	75
367	20230919	133400	776582650	27400	27400	27400	27400	11
368	20230919	133300	776281250	27400	27400	27400	27400	137
369	20230919	133200	772527450	27400	27400	27400	27400	55
370	20230919	133100	771020450	27350	27400	27400	27350	34
371	20230919	133000	770089000	27400	27400	27400	27400	105
372	20230919	132900	767212000	27400	27400	27400	27400	105
373	20230919	132800	764335000	27350	27400	27400	27350	12
374	20230919	132700	764006250	27400	27400	27400	27350	155
375	20230919	132600	759759750	27350	27400	27400	27350	60
376	20230919	132500	758116250	27400	27400	27400	27400	38
377	20230919	132400	757075050	27350	27400	27400	27350	106
378	20230919	132300	754170750	27400	27400	27400	27400	70
379	20230919	132200	752252750	27400	27400	27400	27400	15
380	20230919	132100	751841750	27400	27400	27400	27400	134
381	20230919	132000	748170150	27350	27400	27400	27350	112
382	20230919	131900	745104450	27400	27400	27400	27400	33
383	20230919	131800	744200250	27400	27400	27400	27400	111
384	20230919	131700	741158850	27400	27400	27400	27400	20
385	20230919	131600	740610850	27400	27400	27400	27350	65
386	20230919	131500	738830000	27400	27400	27400	27400	136
387	20230919	131400	735103600	27400	27400	27400	27400	0
388	20230919	131300	735103600	27400	27350	27400	27350	77
389	20230919	131200	732995150	27350	27350	27350	27350	63
390	20230919	131100	731272100	27350	27350	27350	27350	69
391	20230919	131000	729384950	27350	27400	27400	27350	84
392	20230919	130900	727087200	27400	27400	27400	27400	98
393	20230919	130800	724402000	27400	27400	27400	27400	75
394	20230919	130700	722347000	27400	27400	27400	27400	70
395	20230919	130600	720429000	27350	27400	27400	27350	137
396	20230919	130500	716678350	27400	27400	27400	27400	652
397	20230919	130400	698813550	27400	27400	27400	27400	78
398	20230919	130300	696676350	27400	27400	27400	27400	81
399	20230919	130200	694456950	27400	27400	27400	27400	55
400	20230919	130100	692949950	27400	27350	27400	27350	70
401	20230919	130000	691033100	27300	27350	27350	27300	78
402	20230919	125900	688900750	27350	27350	27350	27350	75
403	20230919	125800	686849500	27350	27400	27400	27350	80
404	20230919	125700	684658750	27400	27400	27400	27400	10
405	20230919	125600	684384750	27350	27400	27400	27350	180
406	20230919	125500	679455750	27400	27400	27400	27350	37
407	20230919	125400	678442500	27400	27350	27400	27350	77
408	20230919	125300	676336050	27400	27400	27400	27400	76
409	20230919	125200	674253650	27350	27400	27400	27350	168
410	20230919	125100	669657850	27400	27350	27400	27350	112
411	20230919	125000	666592700	27350	27350	27350	27300	225
412	20230919	124900	660439350	27350	27400	27400	27350	61
413	20230919	124800	658768500	27400	27400	27400	27350	35
414	20230919	124700	657809700	27400	27400	27400	27400	104
415	20230919	124600	654960100	27400	27400	27400	27400	70
416	20230919	124500	653042100	27400	27350	27400	27350	10
417	20230919	124400	652768150	27400	27400	27400	27350	180
418	20230919	124300	647838650	27350	27350	27350	27350	0
419	20230919	124200	647838650	27350	27400	27400	27350	30
420	20230919	124100	647017700	27350	27350	27400	27350	117
421	20230919	124000	643812500	27400	27400	27400	27400	70
422	20230919	123900	641894500	27400	27400	27400	27400	18
423	20230919	123800	641401300	27450	27450	27450	27450	125
424	20230919	123700	637970050	27450	27450	27450	27450	1
425	20230919	123600	637942600	27400	27400	27450	27400	90
426	20230919	123500	635476100	27450	27400	27450	27400	104
427	20230919	123400	632626250	27450	27450	27450	27450	24
428	20230919	123300	631967450	27400	27450	27450	27400	61
429	20230919	123200	630295500	27450	27400	27450	27400	125
430	20230919	123100	626869200	27400	27400	27450	27400	22
431	20230919	123000	626266150	27450	27450	27450	27450	79
432	20230919	122900	624097600	27450	27400	27450	27400	88
433	20230919	122800	621683650	27350	27400	27400	27350	21
434	20230919	122700	621108300	27400	27400	27400	27400	67
435	20230919	122600	619272500	27400	27400	27400	27400	125
436	20230919	122500	615847500	27400	27400	27400	27400	0
437	20230919	122400	615847500	27400	27400	27400	27400	88
438	20230919	122300	613436300	27400	27400	27400	27400	145
439	20230919	122200	609463300	27400	27400	27400	27400	20
440	20230919	122100	608915300	27400	27400	27400	27400	55
441	20230919	122000	607408300	27400	27400	27400	27400	134
442	20230919	121900	603736700	27400	27350	27400	27350	4
443	20230919	121800	603627250	27400	27400	27400	27400	70
444	20230919	121700	601709250	27400	27400	27400	27400	69
445	20230919	121600	599818650	27400	27400	27400	27400	69
446	20230919	121500	597928050	27350	27400	27400	27350	54
447	20230919	121400	596448650	27400	27400	27400	27350	136
448	20230919	121300	592726100	27350	27350	27350	27350	50
449	20230919	121200	591358600	27400	27300	27400	27300	20
450	20230919	121100	590810700	27400	27400	27400	27300	54
451	20230919	121000	589334550	27400	27350	27400	27350	169
452	20230919	120900	584706400	27400	27400	27400	27400	50
453	20230919	120800	583336400	27400	27400	27400	27400	35
454	20230919	120700	582377400	27400	27350	27400	27350	56
455	20230919	120600	580843350	27350	27400	27400	27350	78
456	20230919	120500	578706500	27400	27400	27400	27400	8
457	20230919	120400	578487300	27400	27400	27400	27400	125
458	20230919	120300	575062300	27400	27450	27450	27400	80
459	20230919	120200	572866800	27450	27400	27450	27400	74
460	20230919	120100	570838900	27450	27400	27450	27400	112
461	20230919	120000	567764800	27350	27450	27450	27350	76
462	20230919	115900	565679050	27450	27450	27450	27450	10
463	20230919	115800	565404550	27450	27400	27450	27400	119
464	20230919	115700	562143750	27400	27450	27450	27400	10
465	20230919	115600	561869450	27400	27450	27450	27400	81
466	20230919	115500	559648700	27450	27350	27450	27350	293
467	20230919	115400	551605950	27400	27400	27400	27400	20
468	20230919	115300	551057950	27450	27450	27450	27450	73
469	20230919	115200	549054100	27450	27450	27450	27450	110
470	20230919	115100	546034600	27400	27400	27400	27400	7
471	20230919	115000	545842800	27400	27350	27400	27350	147
472	20230919	114900	541819250	27350	27400	27400	27350	131
473	20230919	114800	538230200	27400	27400	27450	27400	55
474	20230919	114700	536723150	27450	27450	27450	27400	83
475	20230919	114600	534444850	27450	27400	27450	27350	168
476	20230919	114500	529843850	27400	27400	27400	27400	4
477	20230919	114400	529734250	27400	27400	27450	27400	239
478	20230919	114300	523173850	27400	27400	27400	27400	495
479	20230919	114200	509610850	27400	27400	27400	27400	0
480	20230919	114100	509610850	27400	27400	27400	27400	78
481	20230919	114000	507473650	27400	27400	27400	27400	77
482	20230919	113900	505363850	27400	27400	27400	27350	21
483	20230919	113800	504788550	27200	27400	27400	27200	429
484	20230919	113700	493105150	27400	27400	27400	27400	74
485	20230919	113600	491077550	27400	27400	27400	27400	57
486	20230919	113500	489515750	27400	27400	27400	27400	83
487	20230919	113400	487241550	27400	27350	27400	27350	65
488	20230919	113300	485460950	27400	27350	27400	27350	59
489	20230919	113200	483844800	27350	27400	27400	27350	144
490	20230919	113100	479903900	27400	27400	27400	27400	84
491	20230919	113000	477602300	27350	27300	27350	27300	42
492	20230919	112900	476453650	27350	27350	27350	27350	75
493	20230919	112800	474402400	27350	27350	27350	27350	62
494	20230919	112700	472706700	27350	27350	27350	27350	70
495	20230919	112600	470792200	27350	27350	27350	27300	57
496	20230919	112500	469233300	27350	27350	27350	27350	84
497	20230919	112400	466935900	27350	27350	27350	27350	54
498	20230919	112300	465459000	27350	27350	27350	27350	76
499	20230919	112200	463380400	27350	27350	27350	27350	62
500	20230919	112100	461684700	27350	27350	27350	27350	87
501	20230919	112000	459305250	27350	27350	27350	27350	52
502	20230919	111900	457883050	27350	27350	27350	27350	91
503	20230919	111800	455394200	27350	27350	27350	27350	50
504	20230919	111700	454026700	27350	27350	27350	27350	21
505	20230919	111600	453452350	27350	27300	27350	27300	448
506	20230919	111500	441218650	27300	27300	27300	27300	94
507	20230919	111400	438652450	27300	27300	27300	27300	66
508	20230919	111300	436850650	27300	27300	27300	27300	161
509	20230919	111200	432455350	27300	27300	27300	27250	85
510	20230919	111100	430135250	27300	27300	27300	27300	0
511	20230919	111000	430135250	27300	27300	27300	27300	104
512	20230919	110900	427296050	27300	27300	27300	27300	105
513	20230919	110800	424429550	27250	27300	27300	27250	24
514	20230919	110700	423774500	27300	27300	27300	27300	64
515	20230919	110600	422027300	27300	27300	27300	27300	140
516	20230919	110500	418205300	27300	27300	27300	27300	0
517	20230919	110400	418205300	27300	27300	27300	27300	173
518	20230919	110300	413482400	27300	27300	27300	27300	136
519	20230919	110200	409769600	27300	27300	27300	27300	28
520	20230919	110100	409005200	27300	27300	27300	27300	60
521	20230919	110000	407367200	27300	27300	27300	27300	73
522	20230919	105900	405374300	27250	27250	27300	27250	27
523	20230919	105800	404638300	27300	27250	27300	27200	61
524	20230919	105700	402973200	27250	27300	27300	27250	118
525	20230919	105600	399755000	27300	27250	27300	27250	70
526	20230919	105500	397844050	27300	27300	27300	27300	68
527	20230919	105400	395987650	27300	27300	27300	27300	74
528	20230919	105300	393967450	27300	27250	27300	27250	68
529	20230919	105200	392111950	27300	27300	27300	27300	85
530	20230919	105100	389791450	27300	27300	27300	27300	54
531	20230919	105000	388317250	27300	27300	27300	27300	71
532	20230919	104900	386378950	27300	27300	27300	27300	135
533	20230919	104800	382693450	27300	27300	27300	27300	118
534	20230919	104700	379472050	27300	27300	27300	27300	50
535	20230919	104600	378107050	27300	27300	27300	27300	78
536	20230919	104500	375977650	27300	27300	27300	27300	63
537	20230919	104400	374257750	27300	27300	27300	27300	69
538	20230919	104300	372374050	27300	27300	27300	27300	56
539	20230919	104200	370845250	27300	27300	27300	27250	98
540	20230919	104100	368170550	27250	27300	27300	27250	69
541	20230919	104000	366287750	27300	27300	27300	27300	89
542	20230919	103900	363858050	27300	27300	27300	27300	64
543	20230919	103800	362110850	27300	27300	27300	27300	75
544	20230919	103700	360063350	27250	27300	27300	27250	4
545	20230919	103600	359954300	27300	27250	27300	27150	80
546	20230919	103500	357771850	27300	27300	27300	27300	55
547	20230919	103400	356270350	27300	27300	27300	27300	20
548	20230919	103300	355724350	27300	27300	27300	27250	112
549	20230919	103200	352667100	27300	27300	27300	27300	70
550	20230919	103100	350756100	27250	27250	27250	27250	5
551	20230919	103000	350619850	27300	27300	27300	27300	174
552	20230919	102900	345869650	27300	27250	27300	27250	72
553	20230919	102800	343905150	27300	27300	27300	27300	27
554	20230919	102700	343168050	27300	27250	27300	27250	290
555	20230919	102600	335262250	27200	27200	27250	27200	452
556	20230919	102500	322965350	27200	27200	27200	27200	24
557	20230919	102400	322312550	27200	27200	27200	27200	152
558	20230919	102300	318178150	27200	27150	27200	27100	256
559	20230919	102200	311227750	27150	27100	27150	27100	1161
560	20230919	102100	279759650	27100	27050	27100	27050	332
561	20230919	102000	270762900	27100	27100	27100	27100	0
562	20230919	101900	270762900	27100	27050	27100	27050	21
563	20230919	101800	270194800	27100	27050	27100	27050	304
564	20230919	101700	261971300	27050	27050	27050	27050	19
565	20230919	101600	261457350	26950	27050	27100	26950	291
566	20230919	101500	253598250	27050	27000	27050	27000	235
567	20230919	101400	247245350	27000	27000	27000	27000	0
568	20230919	101300	247245350	27000	27000	27000	27000	50
569	20230919	101200	245895350	27000	26950	27000	26950	52
570	20230919	101100	244491400	27000	27000	27000	27000	0
571	20230919	101000	244491400	27000	26950	27000	26950	54
572	20230919	100900	243033550	26950	26950	26950	26950	403
573	20230919	100800	232172700	27000	27000	27000	27000	1
574	20230919	100700	232145700	27000	27000	27000	27000	5
575	20230919	100600	232010700	26950	26950	26950	26950	4
576	20230919	100500	231902900	26950	26950	26950	26950	93
577	20230919	100400	229396550	26950	26950	26950	26950	515
578	20230919	100300	215517300	26950	26950	26950	26950	0
579	20230919	100200	215517300	26950	26950	26950	26950	0
580	20230919	100100	215517300	26950	26950	26950	26900	53
581	20230919	100000	214089050	26950	26950	26950	26950	2
582	20230919	095900	214035150	26950	26950	26950	26950	5
583	20230919	095800	213900400	26900	26950	26950	26900	136
584	20230919	095700	210240200	26950	26950	26950	26950	13
585	20230919	095600	209889850	26950	26950	26950	26900	269
586	20230919	095500	202645050	26950	27000	27000	26900	1093
587	20230919	095400	173173600	27000	27000	27000	27000	0
588	20230919	095300	173173600	27000	27000	27050	27000	259
589	20230919	095200	166171400	27000	27000	27000	27000	0
590	20230919	095100	166171400	27000	27000	27000	27000	11
591	20230919	095000	165874400	27000	27000	27000	27000	11
592	20230919	094900	165577400	27050	27050	27050	27050	5
593	20230919	094800	165442150	27050	27000	27050	27000	17
594	20230919	094700	164983100	27000	27000	27000	27000	6
595	20230919	094600	164821100	27000	27000	27000	27000	26
596	20230919	094500	164119100	27000	27000	27000	27000	14
597	20230919	094400	163741100	27000	27000	27000	27000	13
598	20230919	094300	163390100	27000	27000	27000	27000	73
599	20230919	094200	161419100	27000	27000	27000	27000	130
600	20230919	094100	157909100	27000	27000	27000	27000	44
601	20230919	094000	156721100	27000	27000	27000	27000	724
602	20230919	093900	137173100	27000	27050	27050	27000	1943
603	20230919	093800	84626150	27050	27050	27050	27050	18
604	20230919	093700	84139250	27050	27050	27050	27050	65
605	20230919	093600	82381000	27100	27100	27100	27100	3
606	20230919	093500	82299700	27100	27100	27100	27100	0
607	20230919	093400	82299700	27100	27100	27100	27100	0
608	20230919	093300	82299700	27100	27050	27100	27050	15
609	20230919	093200	81893900	27100	27100	27100	27100	10
610	20230919	093100	81622900	27050	27050	27050	27050	70
611	20230919	093000	79729400	27050	27100	27100	27050	42
612	20230919	092900	78591450	27100	27100	27100	27100	3
613	20230919	092800	78510150	27050	27050	27050	27050	87
614	20230919	092700	76156800	27100	27050	27100	27050	46
615	20230919	092600	74910700	27050	27050	27050	27050	124
616	20230919	092500	71556500	27100	27100	27100	27100	2
617	20230919	092400	71502300	27100	27050	27100	27050	9
618	20230919	092300	71258800	27050	27100	27100	27050	106
619	20230919	092200	68386950	27100	27100	27100	27100	5
620	20230919	092100	68251450	27050	27050	27050	27050	47
621	20230919	092000	66980100	27050	27050	27050	27050	389
622	20230919	091900	56457650	27050	27100	27100	27050	429
623	20230919	091800	44832150	27100	27150	27150	27100	124
624	20230919	091700	41471600	27150	27150	27150	27150	111
625	20230919	091600	38457950	27150	27150	27150	27150	0
626	20230919	091500	38457950	27150	27150	27150	27150	0
627	20230919	091400	38457950	27150	27150	27150	27150	84
628	20230919	091300	36177350	27200	27200	27200	27200	1
629	20230919	091200	36150150	27150	27150	27150	27150	0
630	20230919	091100	36150150	27150	27150	27150	27150	4
631	20230919	091000	36041550	27200	27200	27200	27200	2
632	20230919	090900	35987150	27200	27200	27200	27200	16
633	20230919	090800	35551950	27250	27250	27250	27250	1
634	20230919	090700	35524700	27200	27250	27250	27200	9
635	20230919	090600	35279850	27200	27200	27200	27200	31
636	20230919	090500	34436650	27200	27200	27200	27200	41
637	20230919	090400	33321450	27200	27200	27250	27200	67
638	20230919	090300	31499000	27250	27200	27250	27200	6
639	20230919	090200	31335750	27250	27250	27250	27250	0
640	20230919	090100	31335750	27250	27250	27250	27250	59
641	20230919	090000	29728000	27250	27400	27400	27250	1085