KissMeData/336370/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	204000	1375454200	29700	29700	29700	29700	1060
3	20230920	203900	1375454200	29700	29700	29700	29700	0
4	20230920	203800	1375454200	29700	29700	29700	29700	0
5	20230920	203700	1375454200	29700	29700	29700	29700	0
6	20230920	203600	1375454200	29700	29700	29700	29700	0
7	20230920	203500	1375454200	29700	29700	29700	29700	0
8	20230920	203400	1375454200	29700	29700	29700	29700	0
9	20230920	203300	1375454200	29700	29700	29700	29700	0
10	20230920	203200	1375454200	29700	29700	29700	29700	0
11	20230920	203100	1375454200	29700	29700	29700	29700	0
12	20230920	203000	1375454200	29700	29700	29700	29700	0
13	20230920	202900	1375454200	29700	29700	29700	29700	0
14	20230920	202800	1375454200	29700	29700	29700	29700	0
15	20230920	202700	1375454200	29700	29700	29700	29700	0
16	20230920	202600	1375454200	29700	29700	29700	29700	0
17	20230920	202500	1375454200	29700	29700	29700	29700	0
18	20230920	202400	1375454200	29700	29700	29700	29700	0
19	20230920	202300	1375454200	29700	29700	29700	29700	0
20	20230920	202200	1375454200	29700	29700	29700	29700	0
21	20230920	202100	1375454200	29700	29700	29700	29700	0
22	20230920	202000	1375454200	29700	29700	29700	29700	0
23	20230920	201900	1375454200	29700	29700	29700	29700	0
24	20230920	201800	1375454200	29700	29700	29700	29700	0
25	20230920	201700	1375454200	29700	29700	29700	29700	0
26	20230920	201600	1375454200	29700	29700	29700	29700	0
27	20230920	201500	1375454200	29700	29700	29700	29700	0
28	20230920	201400	1375454200	29700	29700	29700	29700	0
29	20230920	201300	1375454200	29700	29700	29700	29700	0
30	20230920	201200	1375454200	29700	29700	29700	29700	0
31	20230920	201100	1375454200	29700	29700	29700	29700	0
32	20230920	201000	1375454200	29700	29700	29700	29700	1060
33	20230920	200900	1375454200	29700	29700	29700	29700	0
34	20230920	200800	1375454200	29700	29700	29700	29700	0
35	20230920	200700	1375454200	29700	29700	29700	29700	0
36	20230920	200600	1375454200	29700	29700	29700	29700	0
37	20230920	200500	1375454200	29700	29700	29700	29700	0
38	20230920	200400	1375454200	29700	29700	29700	29700	0
39	20230920	200300	1375454200	29700	29700	29700	29700	0
40	20230920	200200	1375454200	29700	29700	29700	29700	0
41	20230920	200100	1375454200	29700	29700	29700	29700	0
42	20230920	200000	1375454200	29700	29700	29700	29700	0
43	20230920	195900	1375454200	29700	29700	29700	29700	0
44	20230920	195800	1375454200	29700	29700	29700	29700	0
45	20230920	195700	1375454200	29700	29700	29700	29700	0
46	20230920	195600	1375454200	29700	29700	29700	29700	0
47	20230920	195500	1375454200	29700	29700	29700	29700	0
48	20230920	195400	1375454200	29700	29700	29700	29700	0
49	20230920	195300	1375454200	29700	29700	29700	29700	0
50	20230920	195200	1375454200	29700	29700	29700	29700	0
51	20230920	195100	1375454200	29700	29700	29700	29700	0
52	20230920	195000	1375454200	29700	29700	29700	29700	0
53	20230920	194900	1375454200	29700	29700	29700	29700	0
54	20230920	194800	1375454200	29700	29700	29700	29700	0
55	20230920	194700	1375454200	29700	29700	29700	29700	0
56	20230920	194600	1375454200	29700	29700	29700	29700	0
57	20230920	194500	1375454200	29700	29700	29700	29700	0
58	20230920	194400	1375454200	29700	29700	29700	29700	0
59	20230920	194300	1375454200	29700	29700	29700	29700	0
60	20230920	194200	1375454200	29700	29700	29700	29700	0
61	20230920	194100	1375454200	29700	29700	29700	29700	0
62	20230920	194000	1375454200	29700	29700	29700	29700	1060
63	20230920	193900	1375454200	29700	29700	29700	29700	0
64	20230920	193800	1375454200	29700	29700	29700	29700	0
65	20230920	193700	1375454200	29700	29700	29700	29700	0
66	20230920	193600	1375454200	29700	29700	29700	29700	0
67	20230920	193500	1375454200	29700	29700	29700	29700	0
68	20230920	193400	1375454200	29700	29700	29700	29700	0
69	20230920	193300	1375454200	29700	29700	29700	29700	0
70	20230920	193200	1375454200	29700	29700	29700	29700	0
71	20230920	193100	1375454200	29700	29700	29700	29700	0
72	20230920	193000	1375454200	29700	29700	29700	29700	0
73	20230920	192900	1375454200	29700	29700	29700	29700	0
74	20230920	192800	1375454200	29700	29700	29700	29700	0
75	20230920	192700	1375454200	29700	29700	29700	29700	0
76	20230920	192600	1375454200	29700	29700	29700	29700	0
77	20230920	192500	1375454200	29700	29700	29700	29700	0
78	20230920	192400	1375454200	29700	29700	29700	29700	0
79	20230920	192300	1375454200	29700	29700	29700	29700	0
80	20230920	192200	1375454200	29700	29700	29700	29700	0
81	20230920	192100	1375454200	29700	29700	29700	29700	0
82	20230920	192000	1375454200	29700	29700	29700	29700	0
83	20230920	191900	1375454200	29700	29700	29700	29700	0
84	20230920	191800	1375454200	29700	29700	29700	29700	0
85	20230920	191700	1375454200	29700	29700	29700	29700	0
86	20230920	191600	1375454200	29700	29700	29700	29700	0
87	20230920	191500	1375454200	29700	29700	29700	29700	0
88	20230920	191400	1375454200	29700	29700	29700	29700	0
89	20230920	191300	1375454200	29700	29700	29700	29700	0
90	20230920	191200	1375454200	29700	29700	29700	29700	0
91	20230920	191100	1375454200	29700	29700	29700	29700	0
92	20230920	191000	1375454200	29700	29700	29700	29700	1060
93	20230920	190900	1375454200	29700	29700	29700	29700	0
94	20230920	190800	1375454200	29700	29700	29700	29700	0
95	20230920	190700	1375454200	29700	29700	29700	29700	0
96	20230920	190600	1375454200	29700	29700	29700	29700	0
97	20230920	190500	1375454200	29700	29700	29700	29700	0
98	20230920	190400	1375454200	29700	29700	29700	29700	0
99	20230920	190300	1375454200	29700	29700	29700	29700	0
100	20230920	190200	1375454200	29700	29700	29700	29700	0
101	20230920	190100	1375454200	29700	29700	29700	29700	0
102	20230920	190000	1375454200	29700	29700	29700	29700	0
103	20230920	185900	1375454200	29700	29700	29700	29700	0
104	20230920	185800	1375454200	29700	29700	29700	29700	0
105	20230920	185700	1375454200	29700	29700	29700	29700	0
106	20230920	185600	1375454200	29700	29700	29700	29700	0
107	20230920	185500	1375454200	29700	29700	29700	29700	0
108	20230920	185400	1375454200	29700	29700	29700	29700	0
109	20230920	185300	1375454200	29700	29700	29700	29700	0
110	20230920	185200	1375454200	29700	29700	29700	29700	0
111	20230920	185100	1375454200	29700	29700	29700	29700	0
112	20230920	185000	1375454200	29700	29700	29700	29700	0
113	20230920	184900	1375454200	29700	29700	29700	29700	0
114	20230920	184800	1375454200	29700	29700	29700	29700	0
115	20230920	184700	1375454200	29700	29700	29700	29700	0
116	20230920	184600	1375454200	29700	29700	29700	29700	0
117	20230920	184500	1375454200	29700	29700	29700	29700	0
118	20230920	184400	1375454200	29700	29700	29700	29700	0
119	20230920	184300	1375454200	29700	29700	29700	29700	0
120	20230920	184200	1375454200	29700	29700	29700	29700	0
121	20230920	184100	1375454200	29700	29700	29700	29700	0
122	20230920	184000	1375454200	29700	29700	29700	29700	1060
123	20230920	183900	1375454200	29700	29700	29700	29700	0
124	20230920	183800	1375454200	29700	29700	29700	29700	0
125	20230920	183700	1375454200	29700	29700	29700	29700	0
126	20230920	183600	1375454200	29700	29700	29700	29700	0
127	20230920	183500	1375454200	29700	29700	29700	29700	0
128	20230920	183400	1375454200	29700	29700	29700	29700	0
129	20230920	183300	1375454200	29700	29700	29700	29700	0
130	20230920	183200	1375454200	29700	29700	29700	29700	0
131	20230920	183100	1375454200	29700	29700	29700	29700	0
132	20230920	183000	1375454200	29700	29700	29700	29700	0
133	20230920	182900	1375454200	29700	29700	29700	29700	0
134	20230920	182800	1375454200	29700	29700	29700	29700	0
135	20230920	182700	1375454200	29700	29700	29700	29700	0
136	20230920	182600	1375454200	29700	29700	29700	29700	0
137	20230920	182500	1375454200	29700	29700	29700	29700	0
138	20230920	182400	1375454200	29700	29700	29700	29700	0
139	20230920	182300	1375454200	29700	29700	29700	29700	0
140	20230920	182200	1375454200	29700	29700	29700	29700	0
141	20230920	182100	1375454200	29700	29700	29700	29700	0
142	20230920	182000	1375454200	29700	29700	29700	29700	0
143	20230920	181900	1375454200	29700	29700	29700	29700	0
144	20230920	181800	1375454200	29700	29700	29700	29700	0
145	20230920	181700	1375454200	29700	29700	29700	29700	0
146	20230920	181600	1375454200	29700	29700	29700	29700	0
147	20230920	181500	1375454200	29700	29700	29700	29700	0
148	20230920	181400	1375454200	29700	29700	29700	29700	0
149	20230920	181300	1375454200	29700	29700	29700	29700	0
150	20230920	181200	1375454200	29700	29700	29700	29700	0
151	20230920	181100	1375454200	29700	29700	29700	29700	0
152	20230920	181000	1375454200	29700	29700	29700	29700	1060
153	20230920	180900	1375454200	29700	29700	29700	29700	0
154	20230920	180800	1375454200	29700	29700	29700	29700	0
155	20230920	180700	1375454200	29700	29700	29700	29700	0
156	20230920	180600	1375454200	29700	29700	29700	29700	0
157	20230920	180500	1375454200	29700	29700	29700	29700	0
158	20230920	180400	1375454200	29700	29700	29700	29700	0
159	20230920	180300	1375454200	29700	29700	29700	29700	0
160	20230920	180200	1375454200	29700	29700	29700	29700	0
161	20230920	180100	1375454200	29700	29700	29700	29700	0
162	20230920	180000	1375454200	29700	29700	29700	29700	0
163	20230920	175900	1375454200	29700	29700	29700	29700	0
164	20230920	175800	1375454200	29700	29700	29700	29700	0
165	20230920	175700	1375454200	29700	29700	29700	29700	0
166	20230920	175600	1375454200	29700	29700	29700	29700	0
167	20230920	175500	1375454200	29700	29700	29700	29700	0
168	20230920	175400	1375454200	29700	29700	29700	29700	0
169	20230920	175300	1375454200	29700	29700	29700	29700	0
170	20230920	175200	1375454200	29700	29700	29700	29700	0
171	20230920	175100	1375454200	29700	29700	29700	29700	0
172	20230920	175000	1375454200	29700	29700	29700	29700	0
173	20230920	174900	1375454200	29700	29700	29700	29700	0
174	20230920	174800	1375454200	29700	29700	29700	29700	0
175	20230920	174700	1375454200	29700	29700	29700	29700	0
176	20230920	174600	1375454200	29700	29700	29700	29700	0
177	20230920	174500	1375454200	29700	29700	29700	29700	0
178	20230920	174400	1375454200	29700	29700	29700	29700	0
179	20230920	174300	1375454200	29700	29700	29700	29700	0
180	20230920	174200	1375454200	29700	29700	29700	29700	0
181	20230920	174100	1375454200	29700	29700	29700	29700	0
182	20230920	174000	1375454200	29700	29700	29700	29700	1060
183	20230920	173900	1375454200	29700	29700	29700	29700	0
184	20230920	173800	1375454200	29700	29700	29700	29700	0
185	20230920	173700	1375454200	29700	29700	29700	29700	0
186	20230920	173600	1375454200	29700	29700	29700	29700	0
187	20230920	173500	1375454200	29700	29700	29700	29700	0
188	20230920	173400	1375454200	29700	29700	29700	29700	0
189	20230920	173300	1375454200	29700	29700	29700	29700	0
190	20230920	173200	1375454200	29700	29700	29700	29700	0
191	20230920	173100	1375454200	29700	29700	29700	29700	0
192	20230920	173000	1375454200	29700	29700	29700	29700	0
193	20230920	172900	1375454200	29700	29700	29700	29700	0
194	20230920	172800	1375454200	29700	29700	29700	29700	0
195	20230920	172700	1375454200	29700	29700	29700	29700	0
196	20230920	172600	1375454200	29700	29700	29700	29700	0
197	20230920	172500	1375454200	29700	29700	29700	29700	0
198	20230920	172400	1375454200	29700	29700	29700	29700	0
199	20230920	172300	1375454200	29700	29700	29700	29700	0
200	20230920	172200	1375454200	29700	29700	29700	29700	0
201	20230920	172100	1375454200	29700	29700	29700	29700	0
202	20230920	172000	1375454200	29700	29700	29700	29700	0
203	20230920	171900	1375454200	29700	29700	29700	29700	0
204	20230920	171800	1375454200	29700	29700	29700	29700	0
205	20230920	171700	1375454200	29700	29700	29700	29700	0
206	20230920	171600	1375454200	29700	29700	29700	29700	0
207	20230920	171500	1375454200	29700	29700	29700	29700	0
208	20230920	171400	1375454200	29700	29700	29700	29700	0
209	20230920	171300	1375454200	29700	29700	29700	29700	0
210	20230920	171200	1375454200	29700	29700	29700	29700	0
211	20230920	171100	1375454200	29700	29700	29700	29700	0
212	20230920	171000	1375454200	29700	29700	29700	29700	1060
213	20230920	170900	1375454200	29700	29700	29700	29700	0
214	20230920	170800	1375454200	29700	29700	29700	29700	0
215	20230920	170700	1375454200	29700	29700	29700	29700	0
216	20230920	170600	1375454200	29700	29700	29700	29700	0
217	20230920	170500	1375454200	29700	29700	29700	29700	0
218	20230920	170400	1375454200	29700	29700	29700	29700	0
219	20230920	170300	1375454200	29700	29700	29700	29700	0
220	20230920	170200	1375454200	29700	29700	29700	29700	0
221	20230920	170100	1375454200	29700	29700	29700	29700	0
222	20230920	170000	1375454200	29700	29700	29700	29700	0
223	20230920	165900	1375454200	29700	29700	29700	29700	0
224	20230920	165800	1375454200	29700	29700	29700	29700	0
225	20230920	165700	1375454200	29700	29700	29700	29700	0
226	20230920	165600	1375454200	29700	29700	29700	29700	0
227	20230920	165500	1375454200	29700	29700	29700	29700	0
228	20230920	165400	1375454200	29700	29700	29700	29700	0
229	20230920	165300	1375454200	29700	29700	29700	29700	0
230	20230920	165200	1375454200	29700	29700	29700	29700	0
231	20230920	165100	1375454200	29700	29700	29700	29700	0
232	20230920	165000	1375454200	29700	29700	29700	29700	0
233	20230920	164900	1375454200	29700	29700	29700	29700	0
234	20230920	164800	1375454200	29700	29700	29700	29700	0
235	20230920	164700	1375454200	29700	29700	29700	29700	0
236	20230920	164600	1375454200	29700	29700	29700	29700	0
237	20230920	164500	1375454200	29700	29700	29700	29700	0
238	20230920	164400	1375454200	29700	29700	29700	29700	0
239	20230920	164300	1375454200	29700	29700	29700	29700	0
240	20230920	164200	1375454200	29700	29700	29700	29700	0
241	20230920	164100	1375454200	29700	29700	29700	29700	0
242	20230920	164000	1375454200	29700	29700	29700	29700	1060
243	20230920	163900	1375454200	29700	29700	29700	29700	0
244	20230920	163800	1375454200	29700	29700	29700	29700	0
245	20230920	163700	1375454200	29700	29700	29700	29700	0
246	20230920	163600	1375454200	29700	29700	29700	29700	0
247	20230920	163500	1375454200	29700	29700	29700	29700	0
248	20230920	163400	1375454200	29700	29700	29700	29700	0
249	20230920	163300	1375454200	29700	29700	29700	29700	0
250	20230920	163200	1375454200	29700	29700	29700	29700	0
251	20230920	163100	1375454200	29700	29700	29700	29700	0
252	20230920	163000	1375454200	29700	29700	29700	29700	0
253	20230920	162900	1375454200	29700	29700	29700	29700	0
254	20230920	162800	1375454200	29700	29700	29700	29700	0
255	20230920	162700	1375454200	29700	29700	29700	29700	0
256	20230920	162600	1375454200	29700	29700	29700	29700	0
257	20230920	162500	1375454200	29700	29700	29700	29700	0
258	20230920	162400	1375454200	29700	29700	29700	29700	0
259	20230920	162300	1375454200	29700	29700	29700	29700	0
260	20230920	162200	1375454200	29700	29700	29700	29700	0
261	20230920	162100	1375454200	29700	29700	29700	29700	0
262	20230920	162000	1375454200	29700	29700	29700	29700	0
263	20230920	161900	1375454200	29700	29700	29700	29700	0
264	20230920	161800	1375454200	29700	29700	29700	29700	0
265	20230920	161700	1375454200	29700	29700	29700	29700	0
266	20230920	161600	1375454200	29700	29700	29700	29700	0
267	20230920	161500	1375454200	29700	29700	29700	29700	0
268	20230920	161400	1375454200	29700	29700	29700	29700	0
269	20230920	161300	1375454200	29700	29700	29700	29700	0
270	20230920	161200	1375454200	29700	29700	29700	29700	0
271	20230920	161100	1375454200	29700	29700	29700	29700	0
272	20230920	161000	1375454200	29700	29700	29700	29700	1060
273	20230920	160900	1375454200	29700	29700	29700	29700	0
274	20230920	160800	1375454200	29700	29700	29700	29700	0
275	20230920	160700	1375454200	29700	29700	29700	29700	0
276	20230920	160600	1375454200	29700	29700	29700	29700	0
277	20230920	160500	1375454200	29700	29700	29700	29700	0
278	20230920	160400	1375454200	29700	29700	29700	29700	0
279	20230920	160300	1375454200	29700	29700	29700	29700	0
280	20230920	160200	1375454200	29700	29700	29700	29700	0
281	20230920	160100	1375454200	29700	29700	29700	29700	0
282	20230920	160000	1375454200	29700	29700	29700	29700	0
283	20230920	155900	1375454200	29700	29700	29700	29700	0
284	20230920	155800	1375454200	29700	29700	29700	29700	0
285	20230920	155700	1375454200	29700	29700	29700	29700	0
286	20230920	155600	1375454200	29700	29700	29700	29700	0
287	20230920	155500	1375454200	29700	29700	29700	29700	0
288	20230920	155400	1375454200	29700	29700	29700	29700	0
289	20230920	155300	1375454200	29700	29700	29700	29700	0
290	20230920	155200	1375454200	29700	29700	29700	29700	0
291	20230920	155100	1375454200	29700	29700	29700	29700	0
292	20230920	155000	1375454200	29700	29700	29700	29700	0
293	20230920	154900	1375454200	29700	29700	29700	29700	0
294	20230920	154800	1375454200	29700	29700	29700	29700	0
295	20230920	154700	1375454200	29700	29700	29700	29700	0
296	20230920	154600	1375454200	29700	29700	29700	29700	0
297	20230920	154500	1375454200	29700	29700	29700	29700	0
298	20230920	154400	1375454200	29700	29700	29700	29700	0
299	20230920	154300	1375454200	29700	29700	29700	29700	0
300	20230920	154200	1375454200	29700	29700	29700	29700	0
301	20230920	154100	1375454200	29700	29700	29700	29700	0
302	20230920	154000	1375454200	29700	29700	29700	29700	1060
303	20230920	153900	1375454200	29700	29700	29700	29700	0
304	20230920	153800	1375454200	29700	29700	29700	29700	0
305	20230920	153700	1375454200	29700	29700	29700	29700	0
306	20230920	153600	1375454200	29700	29700	29700	29700	0
307	20230920	153500	1375454200	29700	29700	29700	29700	0
308	20230920	153400	1375454200	29700	29700	29700	29700	0
309	20230920	153300	1375454200	29700	29700	29700	29700	0
310	20230920	153200	1375454200	29700	29700	29700	29700	0
311	20230920	153100	1375454200	29700	29700	29700	29700	0
312	20230920	153000	1375454200	29700	29700	29700	29700	1060
313	20230920	152900	1343972200	29700	29700	29700	29700	0
314	20230920	152800	1343972200	29700	29700	29700	29700	0
315	20230920	152700	1343972200	29700	29700	29700	29700	0
316	20230920	152600	1343972200	29700	29700	29700	29700	0
317	20230920	152500	1343972200	29700	29700	29700	29700	0
318	20230920	152400	1343972200	29700	29700	29700	29700	0
319	20230920	152300	1343972200	29700	29700	29700	29700	0
320	20230920	152200	1343972200	29700	29700	29700	29700	0
321	20230920	152100	1343972200	29700	29700	29700	29700	0
322	20230920	152000	1343972200	29700	29700	29700	29700	0
323	20230920	151900	1343972200	29700	29700	29700	29650	118
324	20230920	151800	1340471550	29700	29700	29700	29700	27
325	20230920	151700	1339669650	29700	29650	29700	29650	24
326	20230920	151600	1338956900	29650	29650	29650	29650	114
327	20230920	151500	1335576800	29700	29700	29700	29700	91
328	20230920	151400	1332874100	29750	29700	29750	29700	51
329	20230920	151300	1331359100	29700	29700	29700	29700	6
330	20230920	151200	1331180900	29650	29700	29700	29650	55
331	20230920	151100	1329549850	29650	29700	29700	29650	14
332	20230920	151000	1329134100	29700	29650	29700	29650	21
333	20230920	150900	1328510650	29700	29700	29700	29700	4
334	20230920	150800	1328391850	29650	29650	29650	29650	42
335	20230920	150700	1327146550	29650	29650	29650	29650	21
336	20230920	150600	1326523900	29650	29600	29650	29600	35
337	20230920	150500	1325486850	29600	29700	29700	29600	1611
338	20230920	150400	1277770750	29650	29650	29650	29650	0
339	20230920	150300	1277770750	29650	29700	29700	29650	49
340	20230920	150200	1276316850	29650	29700	29700	29650	24
341	20230920	150100	1275604750	29650	29650	29700	29650	360
342	20230920	150000	1264930700	29700	29650	29700	29650	31
343	20230920	145900	1264010500	29650	29650	29650	29650	72
344	20230920	145800	1261875700	29650	29700	29700	29650	554
345	20230920	145700	1245424600	29700	29650	29700	29650	42
346	20230920	145600	1244177650	29650	29650	29650	29650	235
347	20230920	145500	1237209900	29650	29600	29650	29600	61
348	20230920	145400	1235401550	29650	29650	29700	29650	284
349	20230920	145300	1226980500	29650	29700	29700	29650	158
350	20230920	145200	1222295400	29650	29650	29700	29650	333
351	20230920	145100	1212421100	29650	29650	29700	29650	68
352	20230920	145000	1210404450	29700	29600	29700	29600	450
353	20230920	144900	1197063350	29650	29650	29650	29600	81
354	20230920	144800	1194662300	29600	29600	29600	29600	9
355	20230920	144700	1194395900	29650	29600	29650	29600	89
356	20230920	144600	1191760600	29600	29600	29600	29600	9
357	20230920	144500	1191494200	29600	29600	29600	29600	39
358	20230920	144400	1190339800	29600	29600	29600	29600	47
359	20230920	144300	1188948600	29650	29650	29650	29600	57
360	20230920	144200	1187259300	29600	29650	29650	29600	51
361	20230920	144100	1185749600	29650	29650	29650	29600	13
362	20230920	144000	1185364200	29600	29600	29600	29600	49
363	20230920	143900	1183913800	29600	29650	29650	29600	43
364	20230920	143800	1182640650	29650	29650	29650	29650	40
365	20230920	143700	1181454650	29600	29600	29650	29600	79
366	20230920	143600	1179116200	29600	29600	29600	29600	109
367	20230920	143500	1175889800	29600	29600	29600	29600	1
368	20230920	143400	1175860200	29600	29600	29600	29600	14
369	20230920	143300	1175445800	29600	29650	29650	29600	62
370	20230920	143200	1173610100	29650	29600	29650	29600	5
371	20230920	143100	1173461900	29600	29650	29650	29600	40
372	20230920	143000	1172276400	29650	29600	29650	29600	129
373	20230920	142900	1168454700	29600	29600	29600	29600	9
374	20230920	142800	1168188300	29600	29600	29600	29600	0
375	20230920	142700	1168188300	29600	29600	29600	29600	12
376	20230920	142600	1167833100	29600	29600	29650	29600	317
377	20230920	142500	1158439900	29600	29650	29650	29600	23
378	20230920	142400	1157758000	29650	29600	29650	29600	387
379	20230920	142300	1146302750	29600	29600	29600	29600	55
380	20230920	142200	1144674750	29600	29650	29650	29600	105
381	20230920	142100	1141561550	29600	29600	29600	29600	33
382	20230920	142000	1140584750	29600	29600	29600	29600	189
383	20230920	141900	1134990350	29600	29600	29600	29600	1044
384	20230920	141800	1104087950	29600	29650	29650	29600	13
385	20230920	141700	1103703050	29600	29600	29600	29600	9
386	20230920	141600	1103436650	29600	29650	29650	29600	111
387	20230920	141500	1100150250	29600	29600	29650	29600	36
388	20230920	141400	1099084600	29600	29600	29600	29600	10
389	20230920	141300	1098788600	29650	29600	29650	29600	30
390	20230920	141200	1097899600	29600	29600	29650	29600	48
391	20230920	141100	1096478650	29600	29650	29650	29600	21
392	20230920	141000	1095856550	29650	29600	29650	29600	6
393	20230920	140900	1095678750	29650	29650	29650	29600	115
394	20230920	140800	1092272250	29650	29650	29650	29650	12
395	20230920	140700	1091916450	29650	29650	29650	29650	4
396	20230920	140600	1091797850	29650	29650	29650	29650	255
397	20230920	140500	1084237100	29650	29650	29650	29650	54
398	20230920	140400	1082636000	29650	29650	29650	29650	50
399	20230920	140300	1081153500	29650	29650	29650	29650	12
400	20230920	140200	1080797700	29650	29700	29700	29650	337
401	20230920	140100	1070805550	29700	29650	29700	29650	252
402	20230920	140000	1063333650	29650	29700	29700	29650	570
403	20230920	135900	1046431150	29700	29700	29700	29650	129
404	20230920	135800	1042600350	29700	29650	29700	29650	69
405	20230920	135700	1040553850	29700	29650	29700	29650	36
406	20230920	135600	1039486400	29650	29650	29650	29650	52
407	20230920	135500	1037944600	29650	29650	29650	29650	288
408	20230920	135400	1029405400	29650	29650	29650	29650	1
409	20230920	135300	1029375750	29650	29650	29650	29650	9
410	20230920	135200	1029108900	29650	29700	29700	29650	24
411	20230920	135100	1028396850	29650	29650	29650	29650	32
412	20230920	135000	1027448050	29650	29650	29650	29650	9
413	20230920	134900	1027181200	29650	29650	29700	29650	30
414	20230920	134800	1026290700	29700	29700	29700	29650	159
415	20230920	134700	1021570750	29700	29650	29700	29650	211
416	20230920	134600	1015307100	29650	29700	29700	29650	209
417	20230920	134500	1009105250	29650	29700	29700	29650	2
418	20230920	134400	1009045900	29700	29700	29700	29650	82
419	20230920	134300	1006612950	29650	29650	29650	29650	11
420	20230920	134200	1006286800	29700	29700	29700	29650	40
421	20230920	134100	1005099800	29700	29650	29700	29650	86
422	20230920	134000	1002548800	29700	29700	29700	29650	61
423	20230920	133900	1000738100	29700	29700	29700	29650	117
424	20230920	133800	997263250	29700	29650	29700	29650	59
425	20230920	133700	995511400	29650	29700	29700	29650	154
426	20230920	133600	990939750	29700	29700	29700	29700	21
427	20230920	133500	990316050	29650	29700	29700	29650	10
428	20230920	133400	990019500	29650	29650	29650	29650	251
429	20230920	133300	982577350	29700	29650	29700	29650	45
430	20230920	133200	981242600	29700	29700	29700	29700	1
431	20230920	133100	981212900	29650	29650	29650	29650	12
432	20230920	133000	980857100	29650	29650	29650	29650	42
433	20230920	132900	979611800	29650	29650	29650	29650	0
434	20230920	132800	979611800	29650	29650	29650	29650	9
435	20230920	132700	979344950	29650	29650	29650	29650	60
436	20230920	132600	977565950	29650	29650	29650	29650	62
437	20230920	132500	975727650	29650	29650	29650	29650	88
438	20230920	132400	973118450	29650	29650	29650	29650	49
439	20230920	132300	971665600	29650	29650	29650	29650	36
440	20230920	132200	970598200	29650	29650	29650	29650	9
441	20230920	132100	970331350	29650	29650	29650	29650	9
442	20230920	132000	970064500	29650	29650	29650	29650	55
443	20230920	131900	968433750	29700	29750	29750	29700	7
444	20230920	131800	968225600	29750	29700	29750	29700	10
445	20230920	131700	967928550	29750	29650	29750	29650	22
446	20230920	131600	967276100	29650	29700	29700	29650	71
447	20230920	131500	965169500	29700	29650	29700	29650	23
448	20230920	131400	964486850	29700	29700	29700	29700	26
449	20230920	131300	963714650	29700	29700	29700	29700	131
450	20230920	131200	959823950	29700	29700	29700	29700	9
451	20230920	131100	959556650	29700	29700	29700	29700	50
452	20230920	131000	958071650	29700	29700	29700	29700	9
453	20230920	130900	957804350	29700	29700	29700	29700	177
454	20230920	130800	952547450	29650	29650	29650	29650	0
455	20230920	130700	952547450	29650	29700	29700	29650	21
456	20230920	130600	951924250	29700	29700	29700	29650	66
457	20230920	130500	949966850	29650	29650	29650	29650	1
458	20230920	130400	949937200	29650	29650	29650	29650	9
459	20230920	130300	949670350	29650	29650	29650	29650	9
460	20230920	130200	949403500	29650	29650	29650	29650	49
461	20230920	130100	947950650	29650	29700	29700	29650	25
462	20230920	130000	947209350	29650	29700	29700	29650	11
463	20230920	125900	946883150	29650	29650	29650	29650	64
464	20230920	125800	944985550	29700	29700	29750	29700	78
465	20230920	125700	942668250	29750	29700	29750	29700	37
466	20230920	125600	941569200	29700	29650	29700	29650	32
467	20230920	125500	940619250	29700	29700	29700	29700	126
468	20230920	125400	936877050	29700	29700	29700	29700	9
469	20230920	125300	936609750	29700	29650	29700	29650	19
470	20230920	125200	936045950	29650	29650	29650	29650	54
471	20230920	125100	934444850	29650	29700	29700	29650	128
472	20230920	125000	930649550	29700	29650	29700	29650	71
473	20230920	124900	928544200	29700	29700	29700	29700	0
474	20230920	124800	928544200	29700	29700	29700	29650	433
475	20230920	124700	915686200	29700	29650	29700	29650	10
476	20230920	124600	915389650	29650	29650	29650	29650	5
477	20230920	124500	915241400	29650	29650	29650	29650	167
478	20230920	124400	910289850	29700	29700	29700	29650	22
479	20230920	124300	909636950	29650	29650	29650	29650	0
480	20230920	124200	909636950	29650	29650	29650	29650	9
481	20230920	124100	909370100	29650	29650	29650	29650	40
482	20230920	124000	908184100	29700	29700	29700	29700	7
483	20230920	123900	907976200	29700	29650	29700	29650	10
484	20230920	123800	907679650	29650	29650	29650	29650	65
485	20230920	123700	905752400	29700	29700	29700	29700	4
486	20230920	123600	905633600	29650	29700	29700	29650	17
487	20230920	123500	905129250	29700	29650	29700	29650	30
488	20230920	123400	904238700	29650	29650	29650	29650	47
489	20230920	123300	902845150	29700	29700	29700	29700	3
490	20230920	123200	902756050	29650	29700	29700	29650	10
491	20230920	123100	902459500	29700	29650	29700	29650	80
492	20230920	123000	900086500	29700	29700	29700	29700	52
493	20230920	122900	898542100	29700	29700	29700	29700	10
494	20230920	122800	898245100	29700	29700	29700	29700	19
495	20230920	122700	897680800	29700	29700	29700	29700	63
496	20230920	122600	895809700	29700	29700	29700	29700	9
497	20230920	122500	895542400	29700	29700	29700	29700	9
498	20230920	122400	895275100	29700	29700	29700	29700	0
499	20230920	122300	895275100	29700	29700	29700	29700	108
500	20230920	122200	892067500	29700	29700	29700	29700	9
501	20230920	122100	891800200	29700	29700	29700	29700	20
502	20230920	122000	891206200	29700	29700	29700	29700	48
503	20230920	121900	889780600	29750	29700	29750	29700	62
504	20230920	121800	887938200	29700	29700	29700	29700	250
505	20230920	121700	880513200	29650	29650	29700	29650	79
506	20230920	121600	878170350	29650	29650	29650	29650	60
507	20230920	121500	876391350	29650	29650	29650	29650	0
508	20230920	121400	876391350	29650	29650	29650	29650	9
509	20230920	121300	876124500	29650	29650	29650	29650	46
510	20230920	121200	874760600	29700	29700	29700	29700	1
511	20230920	121100	874730900	29700	29650	29700	29650	10
512	20230920	121000	874434350	29700	29700	29700	29650	18
513	20230920	120900	873900250	29650	29700	29700	29650	124
514	20230920	120800	870220400	29650	29650	29650	29650	80
515	20230920	120700	867848400	29650	29650	29650	29650	9
516	20230920	120600	867581550	29700	29650	29700	29650	150
517	20230920	120500	863128950	29700	29700	29700	29700	10
518	20230920	120400	862831950	29700	29650	29700	29650	10
519	20230920	120300	862535400	29650	29650	29650	29650	9
520	20230920	120200	862268550	29650	29700	29700	29650	50
521	20230920	120100	860785950	29700	29700	29700	29700	101
522	20230920	120000	857786250	29700	29650	29700	29650	14
523	20230920	115900	857370900	29650	29700	29700	29650	62
524	20230920	115800	855532150	29700	29700	29700	29650	30
525	20230920	115700	854641600	29700	29650	29700	29650	15
526	20230920	115600	854196600	29650	29700	29700	29650	205
527	20230920	115500	848108350	29650	29650	29700	29650	71
528	20230920	115400	846002950	29650	29650	29650	29650	9
529	20230920	115300	845736100	29650	29650	29650	29650	0
530	20230920	115200	845736100	29650	29650	29650	29650	751
531	20230920	115100	823468950	29650	29700	29700	29650	123
532	20230920	115000	819817000	29650	29650	29650	29650	26
533	20230920	114900	819046100	29650	29650	29650	29650	71
534	20230920	114800	816940950	29650	29650	29650	29650	45
535	20230920	114700	815606700	29650	29700	29700	29650	29
536	20230920	114600	814745650	29700	29700	29700	29700	5
537	20230920	114500	814597150	29650	29650	29650	29650	43
538	20230920	114400	813322200	29700	29700	29700	29700	6
539	20230920	114300	813144000	29700	29700	29700	29700	3
540	20230920	114200	813054900	29650	29650	29650	29650	26
541	20230920	114100	812284000	29650	29700	29700	29650	52
542	20230920	114000	810742150	29700	29700	29700	29700	1
543	20230920	113900	810712450	29650	29650	29650	29650	15
544	20230920	113800	810267700	29650	29650	29650	29650	36
545	20230920	113700	809200300	29700	29700	29700	29700	46
546	20230920	113600	807834100	29700	29700	29700	29700	1
547	20230920	113500	807804400	29650	29650	29650	29650	1496
548	20230920	113400	763448000	29650	29650	29650	29650	46
549	20230920	113300	762084100	29700	29700	29700	29700	11
550	20230920	113200	761757400	29700	29700	29700	29700	86
551	20230920	113100	759203200	29700	29650	29700	29650	61
552	20230920	113000	757393550	29700	29700	29700	29700	0
553	20230920	112900	757393550	29700	29700	29700	29700	0
554	20230920	112800	757393550	29700	29700	29700	29700	23
555	20230920	112700	756710450	29650	29650	29650	29650	30
556	20230920	112600	755820950	29650	29650	29650	29650	840
557	20230920	112500	730914950	29650	29700	29700	29650	5
558	20230920	112400	730766650	29700	29700	29700	29700	274
559	20230920	112300	722628850	29750	29750	29750	29750	100
560	20230920	112200	719653850	29750	29750	29750	29750	9
561	20230920	112100	719386100	29750	29700	29750	29700	26
562	20230920	112000	718613650	29700	29650	29700	29650	639
563	20230920	111900	699642800	29700	29700	29700	29700	11
564	20230920	111800	699316100	29700	29700	29700	29700	2
565	20230920	111700	699256700	29700	29650	29700	29650	141
566	20230920	111600	695076000	29700	29700	29700	29700	2
567	20230920	111500	695016600	29700	29700	29700	29700	3
568	20230920	111400	694927500	29700	29700	29700	29700	5
569	20230920	111300	694779000	29700	29650	29700	29650	59
570	20230920	111200	693029550	29650	29650	29650	29650	0
571	20230920	111100	693029550	29650	29650	29650	29650	50
572	20230920	111000	691547050	29650	29700	29700	29650	75
573	20230920	110900	689321800	29650	29650	29650	29650	5
574	20230920	110800	689173550	29700	29700	29700	29650	58
575	20230920	110700	687452250	29700	29650	29700	29650	4
576	20230920	110600	687333600	29650	29650	29650	29650	55
577	20230920	110500	685702850	29700	29650	29700	29650	80
578	20230920	110400	683329350	29700	29700	29700	29700	11
579	20230920	110300	683002650	29700	29700	29700	29650	50
580	20230920	110200	681519950	29700	29700	29700	29700	57
581	20230920	110100	679827050	29700	29700	29700	29700	15
582	20230920	110000	679381550	29700	29700	29700	29700	201
583	20230920	105900	673411850	29700	29650	29700	29650	46
584	20230920	105800	672047900	29650	29650	29650	29650	1
585	20230920	105700	672018250	29700	29700	29700	29700	0
586	20230920	105600	672018250	29700	29650	29700	29650	74
587	20230920	105500	669822600	29700	29650	29700	29650	2
588	20230920	105400	669763250	29650	29650	29650	29650	101
589	20230920	105300	666768600	29650	29650	29700	29650	156
590	20230920	105200	662141600	29650	29700	29700	29650	93
591	20230920	105100	659381650	29700	29700	29700	29650	228
592	20230920	105000	652611550	29700	29700	29700	29700	13
593	20230920	104900	652225450	29700	29650	29700	29650	54
594	20230920	104800	650623850	29700	29700	29700	29700	106
595	20230920	104700	647475650	29700	29700	29700	29700	0
596	20230920	104600	647475650	29700	29700	29700	29700	21
597	20230920	104500	646851950	29650	29650	29650	29650	85
598	20230920	104400	644331700	29650	29700	29700	29650	60
599	20230920	104300	642552650	29700	29700	29700	29700	11
600	20230920	104200	642225950	29650	29650	29700	29650	196
601	20230920	104100	636414500	29650	29650	29650	29650	4
602	20230920	104000	636295900	29700	29700	29700	29700	1
603	20230920	103900	636266200	29700	29700	29700	29700	4
604	20230920	103800	636147400	29650	29650	29650	29650	43
605	20230920	103700	634872450	29650	29650	29650	29650	63
606	20230920	103600	633004500	29700	29700	29700	29700	58
607	20230920	103500	631281900	29700	29650	29700	29650	20
608	20230920	103400	630688400	29650	29650	29650	29650	111
609	20230920	103300	627397250	29700	29700	29700	29650	1705
610	20230920	103200	576840450	29700	29700	29700	29700	74
611	20230920	103100	574642650	29700	29750	29750	29650	520
612	20230920	103000	559187200	29750	29750	29750	29750	14
613	20230920	102900	558770700	29700	29700	29700	29700	3
614	20230920	102800	558681600	29700	29700	29700	29700	0
615	20230920	102700	558681600	29700	29700	29700	29700	12
616	20230920	102600	558325200	29700	29700	29700	29700	9
617	20230920	102500	558057900	29700	29700	29700	29700	11
618	20230920	102400	557731200	29700	29700	29700	29650	432
619	20230920	102300	544910300	29700	29700	29750	29700	637
620	20230920	102200	525989400	29750	29750	29750	29750	26
621	20230920	102100	525215900	29750	29750	29750	29700	216
622	20230920	102000	518795450	29750	29750	29750	29750	48
623	20230920	101900	517367450	29750	29750	29750	29700	142
624	20230920	101800	513147950	29750	29700	29750	29700	255
625	20230920	101700	505568500	29750	29700	29750	29700	59
626	20230920	101600	503816150	29700	29750	29750	29700	18
627	20230920	101500	503281500	29750	29750	29750	29750	4
628	20230920	101400	503162500	29750	29750	29750	29750	11
629	20230920	101300	502835250	29750	29750	29750	29750	1
630	20230920	101200	502805500	29750	29750	29750	29750	9
631	20230920	101100	502537750	29700	29700	29700	29700	2
632	20230920	101000	502478350	29700	29700	29750	29700	19
633	20230920	100900	501914000	29650	29750	29750	29650	339
634	20230920	100800	491856150	29750	29650	29750	29650	12
635	20230920	100700	491499250	29650	29750	29750	29650	410
636	20230920	100600	479326450	29750	29750	29750	29750	9
637	20230920	100500	479058700	29750	29700	29750	29700	42
638	20230920	100400	477811200	29750	29750	29750	29750	47
639	20230920	100300	476412950	29750	29700	29750	29700	40
640	20230920	100200	475223900	29750	29750	29750	29750	0
641	20230920	100100	475223900	29750	29750	29750	29750	1
642	20230920	100000	475194150	29750	29800	29800	29750	22
643	20230920	095900	474539600	29700	29800	29800	29700	897
644	20230920	095800	447875150	29800	29850	29850	29800	41
645	20230920	095700	446652850	29850	29850	29850	29850	0
646	20230920	095600	446652850	29850	29850	29850	29800	175
647	20230920	095500	441434700	29850	29850	29850	29850	343
648	20230920	095400	431196150	29850	29900	29900	29850	73
649	20230920	095300	429016000	29900	29900	29900	29900	2
650	20230920	095200	428956200	29850	29900	29900	29850	909
651	20230920	095100	401778100	29900	29900	29900	29900	492
652	20230920	095000	387067300	29900	29900	29900	29900	0
653	20230920	094900	387067300	29900	29950	29950	29900	34
654	20230920	094800	386050500	29950	29950	29950	29950	0
655	20230920	094700	386050500	29950	29950	29950	29950	208
656	20230920	094600	379820900	29900	29900	29900	29900	0
657	20230920	094500	379820900	29900	29950	29950	29900	18
658	20230920	094400	379281900	29950	29950	29950	29950	7
659	20230920	094300	379072250	29900	29950	29950	29900	38
660	20230920	094200	377934300	29950	29950	29950	29950	3
661	20230920	094100	377844450	29950	29950	29950	29900	12
662	20230920	094000	377485550	29950	29950	29950	29950	37
663	20230920	093900	376377400	29950	30000	30000	29900	2068
664	20230920	093800	314420750	30050	30050	30050	30050	0
665	20230920	093700	314420750	30050	30050	30050	30050	1
666	20230920	093600	314390700	30000	30050	30050	30000	197
667	20230920	093500	308471400	30050	30000	30050	30000	21
668	20230920	093400	307841350	30050	30050	30050	30050	37
669	20230920	093300	306729500	30000	30000	30050	30000	15
670	20230920	093200	306279200	30000	30000	30000	30000	20
671	20230920	093100	305679200	29950	29950	29950	29950	109
672	20230920	093000	302414650	29950	29900	29950	29900	50
673	20230920	092900	300917750	29900	30050	30050	29900	167
674	20230920	092800	295913350	30000	30050	30050	30000	373
675	20230920	092700	284722700	30050	30050	30050	30050	0
676	20230920	092600	284722700	30050	30100	30100	30000	1849
677	20230920	092500	229153800	30100	30050	30100	30050	435
678	20230920	092400	216079100	30050	30000	30050	30000	82
679	20230920	092300	213616500	30050	30000	30050	30000	70
680	20230920	092200	211515300	30000	30000	30050	30000	142
681	20230920	092100	207254550	30000	30050	30050	30000	19
682	20230920	092000	206684200	30050	30050	30050	30000	133
683	20230920	091900	202688500	30050	29950	30050	29900	184
684	20230920	091800	197182250	30050	29850	30050	29850	975
685	20230920	091700	167924850	29800	29950	29950	29800	289
686	20230920	091600	159277650	29950	29950	29950	29950	49
687	20230920	091500	157810100	29950	29900	29950	29800	160
688	20230920	091400	153030950	29900	29900	29900	29900	15
689	20230920	091300	152582450	29900	30000	30000	29900	278
690	20230920	091200	144269450	29950	29950	29950	29950	1059
691	20230920	091100	112552400	29950	29950	29950	29950	22
692	20230920	091000	111893500	30000	30050	30050	30000	76
693	20230920	090900	109612000	30050	30000	30050	30000	350
694	20230920	090800	99107000	30000	30050	30050	29950	922
695	20230920	090700	71477850	30050	29950	30050	29950	68
696	20230920	090600	69438250	29950	30100	30100	29950	116
697	20230920	090500	65955450	30100	30100	30100	30100	25
698	20230920	090400	65202950	29950	29950	30000	29950	650
699	20230920	090300	45714100	29950	29950	29950	29950	10
700	20230920	090200	45414600	29750	29800	29800	29750	50
701	20230920	090100	43926000	29750	29750	29750	29750	1
702	20230920	090000	43896250	29700	29700	29700	29650	1478