KissMeData/382900/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	204400	304434450	22650	22650	22650	22650	55
3	20230914	204300	304434450	22650	22650	22650	22650	0
4	20230914	204200	304434450	22650	22650	22650	22650	0
5	20230914	204100	304434450	22650	22650	22650	22650	0
6	20230914	204000	304434450	22650	22650	22650	22650	0
7	20230914	203900	304434450	22650	22650	22650	22650	0
8	20230914	203800	304434450	22650	22650	22650	22650	0
9	20230914	203700	304434450	22650	22650	22650	22650	0
10	20230914	203600	304434450	22650	22650	22650	22650	0
11	20230914	203500	304434450	22650	22650	22650	22650	0
12	20230914	203400	304434450	22650	22650	22650	22650	0
13	20230914	203300	304434450	22650	22650	22650	22650	0
14	20230914	203200	304434450	22650	22650	22650	22650	0
15	20230914	203100	304434450	22650	22650	22650	22650	0
16	20230914	203000	304434450	22650	22650	22650	22650	0
17	20230914	202900	304434450	22650	22650	22650	22650	0
18	20230914	202800	304434450	22650	22650	22650	22650	0
19	20230914	202700	304434450	22650	22650	22650	22650	0
20	20230914	202600	304434450	22650	22650	22650	22650	0
21	20230914	202500	304434450	22650	22650	22650	22650	0
22	20230914	202400	304434450	22650	22650	22650	22650	0
23	20230914	202300	304434450	22650	22650	22650	22650	0
24	20230914	202200	304434450	22650	22650	22650	22650	0
25	20230914	202100	304434450	22650	22650	22650	22650	0
26	20230914	202000	304434450	22650	22650	22650	22650	0
27	20230914	201900	304434450	22650	22650	22650	22650	0
28	20230914	201800	304434450	22650	22650	22650	22650	0
29	20230914	201700	304434450	22650	22650	22650	22650	0
30	20230914	201600	304434450	22650	22650	22650	22650	0
31	20230914	201500	304434450	22650	22650	22650	22650	0
32	20230914	201400	304434450	22650	22650	22650	22650	55
33	20230914	201300	304434450	22650	22650	22650	22650	0
34	20230914	201200	304434450	22650	22650	22650	22650	0
35	20230914	201100	304434450	22650	22650	22650	22650	0
36	20230914	201000	304434450	22650	22650	22650	22650	0
37	20230914	200900	304434450	22650	22650	22650	22650	0
38	20230914	200800	304434450	22650	22650	22650	22650	0
39	20230914	200700	304434450	22650	22650	22650	22650	0
40	20230914	200600	304434450	22650	22650	22650	22650	0
41	20230914	200500	304434450	22650	22650	22650	22650	0
42	20230914	200400	304434450	22650	22650	22650	22650	0
43	20230914	200300	304434450	22650	22650	22650	22650	0
44	20230914	200200	304434450	22650	22650	22650	22650	0
45	20230914	200100	304434450	22650	22650	22650	22650	0
46	20230914	200000	304434450	22650	22650	22650	22650	0
47	20230914	195900	304434450	22650	22650	22650	22650	0
48	20230914	195800	304434450	22650	22650	22650	22650	0
49	20230914	195700	304434450	22650	22650	22650	22650	0
50	20230914	195600	304434450	22650	22650	22650	22650	0
51	20230914	195500	304434450	22650	22650	22650	22650	0
52	20230914	195400	304434450	22650	22650	22650	22650	0
53	20230914	195300	304434450	22650	22650	22650	22650	0
54	20230914	195200	304434450	22650	22650	22650	22650	0
55	20230914	195100	304434450	22650	22650	22650	22650	0
56	20230914	195000	304434450	22650	22650	22650	22650	0
57	20230914	194900	304434450	22650	22650	22650	22650	0
58	20230914	194800	304434450	22650	22650	22650	22650	0
59	20230914	194700	304434450	22650	22650	22650	22650	0
60	20230914	194600	304434450	22650	22650	22650	22650	0
61	20230914	194500	304434450	22650	22650	22650	22650	0
62	20230914	194400	304434450	22650	22650	22650	22650	55
63	20230914	194300	304434450	22650	22650	22650	22650	0
64	20230914	194200	304434450	22650	22650	22650	22650	0
65	20230914	194100	304434450	22650	22650	22650	22650	0
66	20230914	194000	304434450	22650	22650	22650	22650	0
67	20230914	193900	304434450	22650	22650	22650	22650	0
68	20230914	193800	304434450	22650	22650	22650	22650	0
69	20230914	193700	304434450	22650	22650	22650	22650	0
70	20230914	193600	304434450	22650	22650	22650	22650	0
71	20230914	193500	304434450	22650	22650	22650	22650	0
72	20230914	193400	304434450	22650	22650	22650	22650	0
73	20230914	193300	304434450	22650	22650	22650	22650	0
74	20230914	193200	304434450	22650	22650	22650	22650	0
75	20230914	193100	304434450	22650	22650	22650	22650	0
76	20230914	193000	304434450	22650	22650	22650	22650	0
77	20230914	192900	304434450	22650	22650	22650	22650	0
78	20230914	192800	304434450	22650	22650	22650	22650	0
79	20230914	192700	304434450	22650	22650	22650	22650	0
80	20230914	192600	304434450	22650	22650	22650	22650	0
81	20230914	192500	304434450	22650	22650	22650	22650	0
82	20230914	192400	304434450	22650	22650	22650	22650	0
83	20230914	192300	304434450	22650	22650	22650	22650	0
84	20230914	192200	304434450	22650	22650	22650	22650	0
85	20230914	192100	304434450	22650	22650	22650	22650	0
86	20230914	192000	304434450	22650	22650	22650	22650	0
87	20230914	191900	304434450	22650	22650	22650	22650	0
88	20230914	191800	304434450	22650	22650	22650	22650	0
89	20230914	191700	304434450	22650	22650	22650	22650	0
90	20230914	191600	304434450	22650	22650	22650	22650	0
91	20230914	191500	304434450	22650	22650	22650	22650	0
92	20230914	191400	304434450	22650	22650	22650	22650	55
93	20230914	191300	304434450	22650	22650	22650	22650	0
94	20230914	191200	304434450	22650	22650	22650	22650	0
95	20230914	191100	304434450	22650	22650	22650	22650	0
96	20230914	191000	304434450	22650	22650	22650	22650	0
97	20230914	190900	304434450	22650	22650	22650	22650	0
98	20230914	190800	304434450	22650	22650	22650	22650	0
99	20230914	190700	304434450	22650	22650	22650	22650	0
100	20230914	190600	304434450	22650	22650	22650	22650	0
101	20230914	190500	304434450	22650	22650	22650	22650	0
102	20230914	190400	304434450	22650	22650	22650	22650	0
103	20230914	190300	304434450	22650	22650	22650	22650	0
104	20230914	190200	304434450	22650	22650	22650	22650	0
105	20230914	190100	304434450	22650	22650	22650	22650	0
106	20230914	190000	304434450	22650	22650	22650	22650	0
107	20230914	185900	304434450	22650	22650	22650	22650	0
108	20230914	185800	304434450	22650	22650	22650	22650	0
109	20230914	185700	304434450	22650	22650	22650	22650	0
110	20230914	185600	304434450	22650	22650	22650	22650	0
111	20230914	185500	304434450	22650	22650	22650	22650	0
112	20230914	185400	304434450	22650	22650	22650	22650	0
113	20230914	185300	304434450	22650	22650	22650	22650	0
114	20230914	185200	304434450	22650	22650	22650	22650	0
115	20230914	185100	304434450	22650	22650	22650	22650	0
116	20230914	185000	304434450	22650	22650	22650	22650	0
117	20230914	184900	304434450	22650	22650	22650	22650	0
118	20230914	184800	304434450	22650	22650	22650	22650	0
119	20230914	184700	304434450	22650	22650	22650	22650	0
120	20230914	184600	304434450	22650	22650	22650	22650	0
121	20230914	184500	304434450	22650	22650	22650	22650	0
122	20230914	184400	304434450	22650	22650	22650	22650	55
123	20230914	184300	304434450	22650	22650	22650	22650	0
124	20230914	184200	304434450	22650	22650	22650	22650	0
125	20230914	184100	304434450	22650	22650	22650	22650	0
126	20230914	184000	304434450	22650	22650	22650	22650	0
127	20230914	183900	304434450	22650	22650	22650	22650	0
128	20230914	183800	304434450	22650	22650	22650	22650	0
129	20230914	183700	304434450	22650	22650	22650	22650	0
130	20230914	183600	304434450	22650	22650	22650	22650	0
131	20230914	183500	304434450	22650	22650	22650	22650	0
132	20230914	183400	304434450	22650	22650	22650	22650	0
133	20230914	183300	304434450	22650	22650	22650	22650	0
134	20230914	183200	304434450	22650	22650	22650	22650	0
135	20230914	183100	304434450	22650	22650	22650	22650	0
136	20230914	183000	304434450	22650	22650	22650	22650	0
137	20230914	182900	304434450	22650	22650	22650	22650	0
138	20230914	182800	304434450	22650	22650	22650	22650	0
139	20230914	182700	304434450	22650	22650	22650	22650	0
140	20230914	182600	304434450	22650	22650	22650	22650	0
141	20230914	182500	304434450	22650	22650	22650	22650	0
142	20230914	182400	304434450	22650	22650	22650	22650	0
143	20230914	182300	304434450	22650	22650	22650	22650	0
144	20230914	182200	304434450	22650	22650	22650	22650	0
145	20230914	182100	304434450	22650	22650	22650	22650	0
146	20230914	182000	304434450	22650	22650	22650	22650	0
147	20230914	181900	304434450	22650	22650	22650	22650	0
148	20230914	181800	304434450	22650	22650	22650	22650	0
149	20230914	181700	304434450	22650	22650	22650	22650	0
150	20230914	181600	304434450	22650	22650	22650	22650	0
151	20230914	181500	304434450	22650	22650	22650	22650	0
152	20230914	181400	304434450	22650	22650	22650	22650	55
153	20230914	181300	304434450	22650	22650	22650	22650	0
154	20230914	181200	304434450	22650	22650	22650	22650	0
155	20230914	181100	304434450	22650	22650	22650	22650	0
156	20230914	181000	304434450	22650	22650	22650	22650	0
157	20230914	180900	304434450	22650	22650	22650	22650	0
158	20230914	180800	304434450	22650	22650	22650	22650	0
159	20230914	180700	304434450	22650	22650	22650	22650	0
160	20230914	180600	304434450	22650	22650	22650	22650	0
161	20230914	180500	304434450	22650	22650	22650	22650	0
162	20230914	180400	304434450	22650	22650	22650	22650	0
163	20230914	180300	304434450	22650	22650	22650	22650	0
164	20230914	180200	304434450	22650	22650	22650	22650	0
165	20230914	180100	304434450	22650	22650	22650	22650	0
166	20230914	180000	304434450	22650	22650	22650	22650	0
167	20230914	175900	304434450	22650	22650	22650	22650	0
168	20230914	175800	304434450	22650	22650	22650	22650	0
169	20230914	175700	304434450	22650	22650	22650	22650	0
170	20230914	175600	304434450	22650	22650	22650	22650	0
171	20230914	175500	304434450	22650	22650	22650	22650	0
172	20230914	175400	304434450	22650	22650	22650	22650	0
173	20230914	175300	304434450	22650	22650	22650	22650	0
174	20230914	175200	304434450	22650	22650	22650	22650	0
175	20230914	175100	304434450	22650	22650	22650	22650	0
176	20230914	175000	304434450	22650	22650	22650	22650	0
177	20230914	174900	304434450	22650	22650	22650	22650	0
178	20230914	174800	304434450	22650	22650	22650	22650	0
179	20230914	174700	304434450	22650	22650	22650	22650	0
180	20230914	174600	304434450	22650	22650	22650	22650	0
181	20230914	174500	304434450	22650	22650	22650	22650	0
182	20230914	174400	304434450	22650	22650	22650	22650	55
183	20230914	174300	304434450	22650	22650	22650	22650	0
184	20230914	174200	304434450	22650	22650	22650	22650	0
185	20230914	174100	304434450	22650	22650	22650	22650	0
186	20230914	174000	304434450	22650	22650	22650	22650	0
187	20230914	173900	304434450	22650	22650	22650	22650	0
188	20230914	173800	304434450	22650	22650	22650	22650	0
189	20230914	173700	304434450	22650	22650	22650	22650	0
190	20230914	173600	304434450	22650	22650	22650	22650	0
191	20230914	173500	304434450	22650	22650	22650	22650	0
192	20230914	173400	304434450	22650	22650	22650	22650	0
193	20230914	173300	304434450	22650	22650	22650	22650	0
194	20230914	173200	304434450	22650	22650	22650	22650	0
195	20230914	173100	304434450	22650	22650	22650	22650	0
196	20230914	173000	304434450	22650	22650	22650	22650	0
197	20230914	172900	304434450	22650	22650	22650	22650	0
198	20230914	172800	304434450	22650	22650	22650	22650	0
199	20230914	172700	304434450	22650	22650	22650	22650	0
200	20230914	172600	304434450	22650	22650	22650	22650	0
201	20230914	172500	304434450	22650	22650	22650	22650	0
202	20230914	172400	304434450	22650	22650	22650	22650	0
203	20230914	172300	304434450	22650	22650	22650	22650	0
204	20230914	172200	304434450	22650	22650	22650	22650	0
205	20230914	172100	304434450	22650	22650	22650	22650	0
206	20230914	172000	304434450	22650	22650	22650	22650	0
207	20230914	171900	304434450	22650	22650	22650	22650	0
208	20230914	171800	304434450	22650	22650	22650	22650	0
209	20230914	171700	304434450	22650	22650	22650	22650	0
210	20230914	171600	304434450	22650	22650	22650	22650	0
211	20230914	171500	304434450	22650	22650	22650	22650	0
212	20230914	171400	304434450	22650	22650	22650	22650	55
213	20230914	171300	304434450	22650	22650	22650	22650	0
214	20230914	171200	304434450	22650	22650	22650	22650	0
215	20230914	171100	304434450	22650	22650	22650	22650	0
216	20230914	171000	304434450	22650	22650	22650	22650	0
217	20230914	170900	304434450	22650	22650	22650	22650	0
218	20230914	170800	304434450	22650	22650	22650	22650	0
219	20230914	170700	304434450	22650	22650	22650	22650	0
220	20230914	170600	304434450	22650	22650	22650	22650	0
221	20230914	170500	304434450	22650	22650	22650	22650	0
222	20230914	170400	304434450	22650	22650	22650	22650	0
223	20230914	170300	304434450	22650	22650	22650	22650	0
224	20230914	170200	304434450	22650	22650	22650	22650	0
225	20230914	170100	304434450	22650	22650	22650	22650	0
226	20230914	170000	304434450	22650	22650	22650	22650	0
227	20230914	165900	304434450	22650	22650	22650	22650	0
228	20230914	165800	304434450	22650	22650	22650	22650	0
229	20230914	165700	304434450	22650	22650	22650	22650	0
230	20230914	165600	304434450	22650	22650	22650	22650	0
231	20230914	165500	304434450	22650	22650	22650	22650	0
232	20230914	165400	304434450	22650	22650	22650	22650	0
233	20230914	165300	304434450	22650	22650	22650	22650	0
234	20230914	165200	304434450	22650	22650	22650	22650	0
235	20230914	165100	304434450	22650	22650	22650	22650	0
236	20230914	165000	304434450	22650	22650	22650	22650	0
237	20230914	164900	304434450	22650	22650	22650	22650	0
238	20230914	164800	304434450	22650	22650	22650	22650	0
239	20230914	164700	304434450	22650	22650	22650	22650	0
240	20230914	164600	304434450	22650	22650	22650	22650	0
241	20230914	164500	304434450	22650	22650	22650	22650	0
242	20230914	164400	304434450	22650	22650	22650	22650	55
243	20230914	164300	304434450	22650	22650	22650	22650	0
244	20230914	164200	304434450	22650	22650	22650	22650	0
245	20230914	164100	304434450	22650	22650	22650	22650	0
246	20230914	164000	304434450	22650	22650	22650	22650	0
247	20230914	163900	304434450	22650	22650	22650	22650	0
248	20230914	163800	304434450	22650	22650	22650	22650	0
249	20230914	163700	304434450	22650	22650	22650	22650	0
250	20230914	163600	304434450	22650	22650	22650	22650	0
251	20230914	163500	304434450	22650	22650	22650	22650	0
252	20230914	163400	304434450	22650	22650	22650	22650	0
253	20230914	163300	304434450	22650	22650	22650	22650	0
254	20230914	163200	304434450	22650	22650	22650	22650	0
255	20230914	163100	304434450	22650	22650	22650	22650	0
256	20230914	163000	304434450	22650	22650	22650	22650	0
257	20230914	162900	304434450	22650	22650	22650	22650	0
258	20230914	162800	304434450	22650	22650	22650	22650	0
259	20230914	162700	304434450	22650	22650	22650	22650	0
260	20230914	162600	304434450	22650	22650	22650	22650	0
261	20230914	162500	304434450	22650	22650	22650	22650	0
262	20230914	162400	304434450	22650	22650	22650	22650	0
263	20230914	162300	304434450	22650	22650	22650	22650	0
264	20230914	162200	304434450	22650	22650	22650	22650	0
265	20230914	162100	304434450	22650	22650	22650	22650	0
266	20230914	162000	304434450	22650	22650	22650	22650	0
267	20230914	161900	304434450	22650	22650	22650	22650	0
268	20230914	161800	304434450	22650	22650	22650	22650	0
269	20230914	161700	304434450	22650	22650	22650	22650	0
270	20230914	161600	304434450	22650	22650	22650	22650	0
271	20230914	161500	304434450	22650	22650	22650	22650	0
272	20230914	161400	304434450	22650	22650	22650	22650	55
273	20230914	161300	304434450	22650	22650	22650	22650	0
274	20230914	161200	304434450	22650	22650	22650	22650	0
275	20230914	161100	304434450	22650	22650	22650	22650	0
276	20230914	161000	304434450	22650	22650	22650	22650	0
277	20230914	160900	304434450	22650	22650	22650	22650	0
278	20230914	160800	304434450	22650	22650	22650	22650	0
279	20230914	160700	304434450	22650	22650	22650	22650	0
280	20230914	160600	304434450	22650	22650	22650	22650	0
281	20230914	160500	304434450	22650	22650	22650	22650	0
282	20230914	160400	304434450	22650	22650	22650	22650	0
283	20230914	160300	304434450	22650	22650	22650	22650	0
284	20230914	160200	304434450	22650	22650	22650	22650	0
285	20230914	160100	304434450	22650	22650	22650	22650	0
286	20230914	160000	304434450	22650	22650	22650	22650	0
287	20230914	155900	304434450	22650	22650	22650	22650	0
288	20230914	155800	304434450	22650	22650	22650	22650	0
289	20230914	155700	304434450	22650	22650	22650	22650	0
290	20230914	155600	304434450	22650	22650	22650	22650	0
291	20230914	155500	304434450	22650	22650	22650	22650	0
292	20230914	155400	304434450	22650	22650	22650	22650	0
293	20230914	155300	304434450	22650	22650	22650	22650	0
294	20230914	155200	304434450	22650	22650	22650	22650	0
295	20230914	155100	304434450	22650	22650	22650	22650	0
296	20230914	155000	304434450	22650	22650	22650	22650	0
297	20230914	154900	304434450	22650	22650	22650	22650	0
298	20230914	154800	304434450	22650	22650	22650	22650	0
299	20230914	154700	304434450	22650	22650	22650	22650	0
300	20230914	154600	304434450	22650	22650	22650	22650	0
301	20230914	154500	304434450	22650	22650	22650	22650	0
302	20230914	154400	304434450	22650	22650	22650	22650	55
303	20230914	154300	304434450	22650	22650	22650	22650	0
304	20230914	154200	304434450	22650	22650	22650	22650	0
305	20230914	154100	304434450	22650	22650	22650	22650	0
306	20230914	154000	304434450	22650	22650	22650	22650	0
307	20230914	153900	304434450	22650	22650	22650	22650	0
308	20230914	153800	304434450	22650	22650	22650	22650	0
309	20230914	153700	304434450	22650	22650	22650	22650	0
310	20230914	153600	304434450	22650	22650	22650	22650	0
311	20230914	153500	304434450	22650	22650	22650	22650	0
312	20230914	153400	304434450	22650	22650	22650	22650	0
313	20230914	153300	304434450	22650	22650	22650	22650	0
314	20230914	153200	304434450	22650	22650	22650	22650	0
315	20230914	153100	304434450	22650	22650	22650	22650	0
316	20230914	153000	304434450	22650	22650	22650	22650	55
317	20230914	152900	303188700	22650	22650	22650	22650	0
318	20230914	152800	303188700	22650	22650	22650	22650	0
319	20230914	152700	303188700	22650	22650	22650	22650	0
320	20230914	152600	303188700	22650	22650	22650	22650	0
321	20230914	152500	303188700	22650	22650	22650	22650	0
322	20230914	152400	303188700	22650	22650	22650	22650	0
323	20230914	152300	303188700	22650	22650	22650	22650	0
324	20230914	152200	303188700	22650	22650	22650	22650	0
325	20230914	152100	303188700	22650	22650	22650	22650	0
326	20230914	152000	303188700	22650	22650	22650	22650	0
327	20230914	151900	303188700	22650	22650	22650	22550	22
328	20230914	151800	302691000	22650	22650	22650	22650	0
329	20230914	151700	302691000	22650	22650	22650	22650	1
330	20230914	151600	302668350	22550	22550	22550	22550	16
331	20230914	151500	302307550	22650	22600	22650	22600	5
332	20230914	151400	302194500	22650	22550	22650	22550	8
333	20230914	151300	302014000	22550	22600	22600	22550	5
334	20230914	151200	301901050	22550	22550	22550	22550	0
335	20230914	151100	301901050	22550	22550	22550	22550	5
336	20230914	151000	301788300	22550	22550	22550	22550	1
337	20230914	150900	301765750	22550	22550	22550	22550	100
338	20230914	150800	299510750	22550	22550	22550	22550	0
339	20230914	150700	299510750	22550	22550	22550	22550	1
340	20230914	150600	299488200	22550	22550	22550	22550	6
341	20230914	150500	299352900	22600	22600	22600	22600	0
342	20230914	150400	299352900	22600	22600	22600	22600	118
343	20230914	150300	296686100	22600	22600	22600	22600	0
344	20230914	150200	296686100	22600	22550	22600	22550	101
345	20230914	150100	294408500	22550	22550	22550	22550	0
346	20230914	150000	294408500	22550	22550	22550	22550	0
347	20230914	145900	294408500	22550	22550	22550	22550	16
348	20230914	145800	294047700	22550	22550	22550	22550	12
349	20230914	145700	293777100	22550	22550	22550	22550	7
350	20230914	145600	293619250	22550	22550	22550	22550	14
351	20230914	145500	293303550	22550	22550	22550	22550	200
352	20230914	145400	288793550	22550	22550	22550	22550	113
353	20230914	145300	286245400	22550	22550	22550	22550	0
354	20230914	145200	286245400	22550	22600	22600	22550	316
355	20230914	145100	279119350	22550	22550	22550	22550	11
356	20230914	145000	278871300	22550	22550	22550	22550	1
357	20230914	144900	278848750	22550	22550	22550	22550	39
358	20230914	144800	277969300	22550	22550	22550	22550	0
359	20230914	144700	277969300	22550	22550	22550	22550	14
360	20230914	144600	277653600	22550	22550	22550	22550	0
361	20230914	144500	277653600	22550	22600	22600	22550	79
362	20230914	144400	275868900	22600	22600	22600	22600	12
363	20230914	144300	275597700	22700	22600	22700	22600	160
364	20230914	144200	271974800	22700	22600	22700	22600	16
365	20230914	144100	271613000	22600	22600	22600	22600	0
366	20230914	144000	271613000	22600	22600	22600	22600	12
367	20230914	143900	271341800	22600	22600	22600	22600	0
368	20230914	143800	271341800	22600	22600	22600	22600	36
369	20230914	143700	270528200	22600	22600	22600	22600	11
370	20230914	143600	270279600	22600	22600	22600	22600	1
371	20230914	143500	270257000	22600	22600	22600	22600	39
372	20230914	143400	269375600	22600	22600	22600	22600	2
373	20230914	143300	269330400	22600	22600	22600	22600	14
374	20230914	143200	269014000	22600	22600	22600	22600	12
375	20230914	143100	268742800	22600	22600	22600	22600	1
376	20230914	143000	268720200	22700	22600	22700	22600	15
377	20230914	142900	268381100	22700	22600	22700	22600	2
378	20230914	142800	268335800	22600	22600	22600	22600	11
379	20230914	142700	268087200	22700	22600	22700	22600	2
380	20230914	142600	268041900	22600	22600	22700	22550	35
381	20230914	142500	267251350	22550	22550	22700	22550	14
382	20230914	142400	266935500	22700	22550	22700	22550	90
383	20230914	142300	264897050	22650	22550	22650	22550	64
384	20230914	142200	263453750	22550	22650	22650	22550	2
385	20230914	142100	263408550	22550	22550	22550	22550	12
386	20230914	142000	263137950	22650	22550	22650	22550	2
387	20230914	141900	263092750	22550	22550	22550	22550	12
388	20230914	141800	262822150	22550	22550	22650	22550	24
389	20230914	141700	262279950	22550	22550	22550	22550	1
390	20230914	141600	262257400	22550	22550	22550	22550	13
391	20230914	141500	261964250	22550	22550	22550	22550	23
392	20230914	141400	261445600	22550	22550	22550	22550	11
393	20230914	141300	261197550	22550	22550	22550	22550	2
394	20230914	141200	261152450	22550	22550	22550	22550	13
395	20230914	141100	260859300	22550	22550	22550	22550	14
396	20230914	141000	260543600	22600	22600	22600	22600	597
397	20230914	140900	247051400	22550	22550	22550	22550	14
398	20230914	140800	246735700	22550	22550	22550	22550	1
399	20230914	140700	246713150	22550	22550	22550	22550	11
400	20230914	140600	246465100	22550	22550	22550	22550	2
401	20230914	140500	246420000	22550	22550	22550	22550	12
402	20230914	140400	246149400	22550	22550	22550	22550	36
403	20230914	140300	245337600	22550	22550	22550	22550	0
404	20230914	140200	245337600	22550	22550	22550	22550	12
405	20230914	140100	245067000	22550	22550	22550	22550	0
406	20230914	140000	245067000	22550	22550	22550	22550	14
407	20230914	135900	244751300	22550	22550	22550	22550	4
408	20230914	135800	244661100	22550	22550	22550	22550	12
409	20230914	135700	244390500	22550	22550	22550	22550	14
410	20230914	135600	244074800	22600	22600	22600	22600	0
411	20230914	135500	244074800	22600	22550	22600	22550	58
412	20230914	135400	242764650	22550	22550	22550	22550	0
413	20230914	135300	242764650	22550	22550	22550	22550	13
414	20230914	135200	242471500	22550	22550	22550	22550	22
415	20230914	135100	241975400	22550	22550	22550	22550	13
416	20230914	135000	241682250	22600	22600	22600	22600	37
417	20230914	134900	240846050	22600	22600	22600	22600	7
418	20230914	134800	240687850	22600	22600	22600	22600	13
419	20230914	134700	240394050	22600	22600	22600	22600	0
420	20230914	134600	240394050	22600	22600	22600	22600	236
421	20230914	134500	235060450	22600	22600	22600	22600	11
422	20230914	134400	234811850	22600	22700	22700	22600	2
423	20230914	134300	234766550	22600	22600	22600	22600	15
424	20230914	134200	234427550	22700	22700	22700	22700	0
425	20230914	134100	234427550	22700	22650	22700	22600	34
426	20230914	134000	233658750	22700	22700	22700	22700	1
427	20230914	133900	233636050	22600	22600	22600	22600	15
428	20230914	133800	233297050	22650	22600	22650	22600	17
429	20230914	133700	232912550	22600	22650	22650	22600	75
430	20230914	133600	231213850	22600	22650	22650	22600	23
431	20230914	133500	230693550	22600	22600	22600	22600	51
432	20230914	133400	229540950	22550	22550	22550	22550	109
433	20230914	133300	227083000	22550	22550	22550	22550	0
434	20230914	133200	227083000	22550	22550	22550	22550	62
435	20230914	133100	225684900	22550	22550	22550	22550	13
436	20230914	133000	225391750	22550	22600	22600	22550	22
437	20230914	132900	224894650	22600	22600	22600	22600	12
438	20230914	132800	224623450	22600	22600	22600	22600	1
439	20230914	132700	224600850	22600	22600	22600	22600	14
440	20230914	132600	224284450	22600	22600	22600	22600	1
441	20230914	132500	224261850	22600	22600	22600	22600	13
442	20230914	132400	223968050	22600	22600	22600	22600	12
443	20230914	132300	223696850	22550	22550	22550	22550	1
444	20230914	132200	223674300	22550	22550	22550	22550	13
445	20230914	132100	223381150	22550	22550	22550	22550	1
446	20230914	132000	223358600	22550	22550	22550	22550	13
447	20230914	131900	223065450	22600	22600	22600	22600	1
448	20230914	131800	223042850	22550	22600	22600	22550	39
449	20230914	131700	222163350	22600	22550	22600	22550	14
450	20230914	131600	221847600	22600	22550	22600	22550	101
451	20230914	131500	219565050	22550	22550	22550	22550	13
452	20230914	131400	219271900	22550	22550	22550	22550	1
453	20230914	131300	219249350	22550	22550	22550	22550	13
454	20230914	131200	218956200	22550	22550	22550	22550	1
455	20230914	131100	218933650	22550	22550	22550	22550	11
456	20230914	131000	218685600	22550	22550	22550	22550	13
457	20230914	130900	218392450	22550	22550	22550	22550	1
458	20230914	130800	218369900	22550	22550	22550	22550	14
459	20230914	130700	218054200	22550	22550	22550	22550	23
460	20230914	130600	217535550	22550	22550	22550	22550	20
461	20230914	130500	217084550	22550	22550	22550	22550	30
462	20230914	130400	216408050	22550	22650	22650	22550	8
463	20230914	130300	216227550	22550	22550	22550	22550	13
464	20230914	130200	215934400	22650	22550	22650	22550	2
465	20230914	130100	215889200	22650	22550	22650	22550	14
466	20230914	130000	215573400	22650	22550	22650	22500	97
467	20230914	125900	213382150	22500	22500	22500	22500	27
468	20230914	125800	212774650	22500	22500	22500	22500	63
469	20230914	125700	211357150	22600	22500	22600	22500	54
470	20230914	125600	210142050	22500	22550	22550	22500	40
471	20230914	125500	209241650	22600	22600	22600	22600	1
472	20230914	125400	209219050	22550	22550	22650	22550	15
473	20230914	125300	208880700	22700	22550	22700	22550	11
474	20230914	125200	208631150	22750	22550	22750	22550	12
475	20230914	125100	208360350	22750	22550	22750	22550	16
476	20230914	125000	207999150	22800	22550	22800	22550	35
477	20230914	124900	207204600	22550	22500	22550	22500	16
478	20230914	124800	206844450	22750	22500	22750	22500	1207
479	20230914	124700	179514150	22500	22550	22600	22500	35
480	20230914	124600	178725950	22500	22500	22500	22500	2
481	20230914	124500	178680950	22500	22500	22500	22500	16
482	20230914	124400	178320950	22550	22500	22550	22500	53
483	20230914	124300	177127800	22600	22500	22600	22500	4
484	20230914	124200	177037700	22500	22500	22500	22500	73
485	20230914	124100	175395200	22600	22500	22600	22500	3
486	20230914	124000	175327600	22500	22500	22500	22500	17
487	20230914	123900	174945100	22600	22600	22600	22600	4
488	20230914	123800	174854700	22600	22600	22600	22550	26
489	20230914	123700	174267750	22600	22550	22600	22550	56
490	20230914	123600	173004450	22600	22550	22600	22550	22
491	20230914	123500	172507550	22450	22450	22450	22450	14
492	20230914	123400	172193250	22500	22500	22500	22500	9
493	20230914	123300	171990750	22500	22500	22500	22500	32
494	20230914	123200	171270750	22500	22500	22500	22500	2
495	20230914	123100	171225750	22500	22550	22550	22500	80
496	20230914	123000	169422400	22550	22450	22550	22450	46
497	20230914	122900	168386400	22550	22550	22550	22450	161
498	20230914	122800	164755950	22450	22450	22450	22450	16
499	20230914	122700	164396750	22550	22450	22550	22450	112
500	20230914	122600	161877650	22450	22450	22450	22450	16
501	20230914	122500	161518450	22450	22450	22450	22450	3
502	20230914	122400	161451100	22450	22450	22450	22450	16
503	20230914	122300	161091900	22450	22450	22450	22450	12
504	20230914	122200	160822500	22450	22450	22450	22450	28
505	20230914	122100	160193900	22450	22450	22450	22450	65
506	20230914	122000	158734650	22450	22450	22450	22450	4
507	20230914	121900	158644850	22450	22450	22450	22450	16
508	20230914	121800	158285650	22450	22450	22450	22450	205
509	20230914	121700	153683400	22450	22450	22450	22450	310
510	20230914	121600	146723900	22450	22450	22450	22450	118
511	20230914	121500	144074800	22450	22450	22450	22450	7
512	20230914	121400	143917650	22450	22450	22450	22450	31
513	20230914	121300	143221700	22450	22450	22450	22450	4
514	20230914	121200	143131900	22450	22450	22450	22450	17
515	20230914	121100	142750250	22500	22500	22500	22500	14
516	20230914	121000	142435250	22500	22500	22500	22500	27
517	20230914	120900	141827750	22500	22550	22550	22500	22
518	20230914	120800	141332500	22500	22450	22500	22450	6
519	20230914	120700	141197550	22450	22450	22450	22450	14
520	20230914	120600	140883250	22450	22450	22450	22450	3
521	20230914	120500	140815900	22450	22450	22500	22450	28
522	20230914	120400	140187200	22450	22500	22500	22450	11
523	20230914	120300	139939750	22450	22450	22450	22450	3
524	20230914	120200	139872400	22450	22450	22450	22450	15
525	20230914	120100	139535650	22450	22450	22450	22450	2
526	20230914	120000	139490750	22450	22450	22450	22450	16
527	20230914	115900	139131550	22450	22450	22450	22450	34
528	20230914	115800	138368250	22450	22450	22450	22450	22
529	20230914	115700	137874350	22450	22450	22450	22450	14
530	20230914	115600	137560050	22450	22450	22450	22450	2
531	20230914	115500	137515150	22450	22450	22450	22450	17
532	20230914	115400	137133500	22450	22450	22450	22450	2
533	20230914	115300	137088600	22450	22450	22450	22450	16
534	20230914	115200	136729400	22450	22450	22450	22450	3
535	20230914	115100	136662050	22450	22450	22450	22450	17
536	20230914	115000	136280400	22450	22450	22450	22450	14
537	20230914	114900	135966100	22450	22450	22450	22450	3
538	20230914	114800	135898750	22450	22450	22450	22450	43
539	20230914	114700	134933400	22450	22500	22500	22450	2
540	20230914	114600	134888450	22500	22500	22600	22500	70
541	20230914	114500	133313350	22500	22500	22500	22500	3
542	20230914	114400	133245850	22500	22500	22500	22500	16
543	20230914	114300	132885850	22500	22500	22500	22500	15
544	20230914	114200	132548350	22500	22500	22500	22500	4
545	20230914	114100	132458350	22500	22500	22500	22500	16
546	20230914	114000	132098350	22550	22550	22550	22550	3
547	20230914	113900	132030700	22550	22550	22550	22550	13
548	20230914	113800	131737550	22550	22550	22550	22550	3
549	20230914	113700	131669900	22550	22550	22550	22550	16
550	20230914	113600	131309100	22550	22550	22550	22550	44
551	20230914	113500	130316900	22550	22550	22550	22550	4
552	20230914	113400	130226700	22550	22600	22600	22550	16
553	20230914	113300	129865850	22550	22550	22550	22550	3
554	20230914	113200	129798200	22550	22550	22550	22550	14
555	20230914	113100	129482500	22550	22550	22550	22550	17
556	20230914	113000	129099150	22550	22550	22550	22550	3
557	20230914	112900	129031500	22500	22500	22500	22500	16
558	20230914	112800	128671500	22500	22500	22500	22500	6
559	20230914	112700	128536500	22500	22500	22500	22500	14
560	20230914	112600	128221500	22500	22500	22500	22500	4
561	20230914	112500	128131500	22450	22450	22450	22450	44
562	20230914	112400	127143700	22450	22450	22450	22450	16
563	20230914	112300	126784500	22450	22450	22450	22450	3
564	20230914	112200	126717150	22450	22450	22450	22450	17
565	20230914	112100	126335500	22550	22550	22550	22550	0
566	20230914	112000	126335500	22550	22550	22550	22550	32
567	20230914	111900	125613900	22550	22500	22550	22500	49
568	20230914	111800	124509150	22500	22550	22550	22450	65
569	20230914	111700	123044850	22550	22450	22550	22450	15
570	20230914	111600	122708000	22450	22450	22450	22450	3
571	20230914	111500	122640650	22550	22550	22550	22450	674
572	20230914	111400	107498750	22500	22500	22500	22500	32
573	20230914	111300	106778750	22500	22500	22500	22500	23
574	20230914	111200	106261250	22500	22500	22500	22500	0
575	20230914	111100	106261250	22500	22500	22500	22500	14
576	20230914	111000	105946250	22500	22500	22500	22500	16
577	20230914	110900	105586250	22500	22500	22500	22500	3
578	20230914	110800	105518750	22500	22500	22500	22500	16
579	20230914	110700	105158750	22500	22500	22500	22500	3
580	20230914	110600	105091250	22500	22500	22500	22500	17
581	20230914	110500	104708750	22500	22500	22500	22500	6
582	20230914	110400	104573750	22500	22500	22500	22500	18
583	20230914	110300	104168750	22500	22500	22500	22500	13
584	20230914	110200	103876250	22500	22500	22500	22500	33
585	20230914	110100	103133750	22500	22500	22500	22500	15
586	20230914	110000	102796250	22500	22500	22500	22500	4
587	20230914	105900	102706250	22500	22500	22500	22500	16
588	20230914	105800	102346250	22500	22500	22500	22500	23
589	20230914	105700	101828750	22500	22500	22500	22500	58
590	20230914	105600	100523750	22700	22500	22700	22500	15
591	20230914	105500	100186050	22600	22450	22600	22450	167
592	20230914	105400	96423950	22450	22500	22550	22450	13
593	20230914	105300	96131950	22450	22500	22500	22450	4
594	20230914	105200	96042100	22450	22450	22450	22450	16
595	20230914	105100	95682900	22450	22450	22450	22450	36
596	20230914	105000	94874700	22450	22450	22450	22450	19
597	20230914	104900	94448150	22450	22450	22450	22450	58
598	20230914	104800	93146050	22450	22450	22450	22450	6
599	20230914	104700	93011350	22450	22450	22450	22450	12
600	20230914	104600	92741950	22450	22450	22450	22450	7
601	20230914	104500	92584800	22450	22450	22450	22450	39
602	20230914	104400	91709250	22450	22450	22500	22450	16
603	20230914	104300	91349950	22500	22450	22500	22450	50
604	20230914	104200	90225100	22450	22450	22450	22450	16
605	20230914	104100	89865900	22450	22450	22450	22450	5
606	20230914	104000	89753650	22450	22450	22550	22450	51
607	20230914	103900	88607550	22500	22500	22500	22500	4
608	20230914	103800	88517550	22500	22500	22500	22450	15
609	20230914	103700	88180700	22500	22500	22500	22500	16
610	20230914	103600	87820700	22500	22500	22500	22500	0
611	20230914	103500	87820700	22500	22500	22500	22500	20
612	20230914	103400	87370700	22500	22500	22500	22500	6
613	20230914	103300	87235700	22500	22450	22500	22450	31
614	20230914	103200	86538900	22450	22450	22450	22450	7
615	20230914	103100	86381750	22450	22450	22500	22450	267
616	20230914	103000	80387050	22450	22500	22500	22450	7
617	20230914	102900	80229700	22450	22450	22450	22450	0
618	20230914	102800	80229700	22450	22450	22450	22450	63
619	20230914	102700	78815350	22450	22450	22450	22450	0
620	20230914	102600	78815350	22450	22450	22450	22450	16
621	20230914	102500	78456150	22450	22450	22450	22450	5
622	20230914	102400	78343900	22450	22500	22500	22450	18
623	20230914	102300	77939550	22450	22450	22450	22450	25
624	20230914	102200	77378300	22450	22450	22450	22450	0
625	20230914	102100	77378300	22450	22450	22450	22450	16
626	20230914	102000	77019100	22500	22500	22500	22500	26
627	20230914	101900	76434100	22500	22500	22500	22500	31
628	20230914	101800	75736600	22500	22500	22500	22500	22
629	20230914	101700	75241600	22500	22600	22600	22500	64
630	20230914	101600	73801300	22700	22500	22700	22500	16
631	20230914	101500	73440950	22500	22500	22500	22500	1
632	20230914	101400	73418450	22700	22550	22700	22500	22
633	20230914	101300	72922700	22550	22550	22550	22550	0
634	20230914	101200	72922700	22550	22550	22550	22550	20
635	20230914	101100	72471700	22550	22550	22550	22550	0
636	20230914	101000	72471700	22550	22550	22550	22550	20
637	20230914	100900	72020700	22550	22550	22550	22550	13
638	20230914	100800	71727550	22550	22550	22550	22550	13
639	20230914	100700	71434400	22550	22550	22550	22550	18
640	20230914	100600	71028500	22550	22550	22550	22550	52
641	20230914	100500	69855900	22550	22600	22600	22550	18
642	20230914	100400	69449650	22700	22750	22750	22700	3
643	20230914	100300	69381500	22600	22600	22600	22600	16
644	20230914	100200	69019900	22750	22600	22750	22600	17
645	20230914	100100	68635150	22600	22600	22600	22600	5
646	20230914	100000	68522150	22550	22700	22700	22550	15
647	20230914	095900	68183750	22550	22600	22600	22550	201
648	20230914	095800	63651050	22550	22650	22750	22550	25
649	20230914	095700	63085850	22550	22550	22550	22550	12
650	20230914	095600	62815250	22550	22550	22550	22550	4
651	20230914	095500	62725050	22550	22550	22550	22550	18
652	20230914	095400	62319150	22550	22550	22550	22550	62
653	20230914	095300	60921050	22550	22650	22650	22550	14
654	20230914	095200	60605250	22550	22550	22550	22550	4
655	20230914	095100	60515050	22550	22550	22550	22550	12
656	20230914	095000	60244450	22550	22550	22600	22550	17
657	20230914	094900	59860950	22600	22550	22600	22550	6
658	20230914	094800	59725400	22550	22550	22550	22550	11
659	20230914	094700	59477350	22550	22550	22550	22550	7
660	20230914	094600	59319500	22550	22550	22550	22550	14
661	20230914	094500	59003800	22550	22550	22550	22550	4
662	20230914	094400	58913600	22550	22550	22550	22550	11
663	20230914	094300	58665550	22550	22600	22600	22550	112
664	20230914	094200	56139850	22600	22600	22600	22600	177
665	20230914	094100	52139650	22600	22600	22600	22600	16
666	20230914	094000	51778050	22600	22600	22750	22600	5
667	20230914	093900	51664900	22600	22600	22600	22600	12
668	20230914	093800	51393700	22750	22750	22750	22600	12
669	20230914	093700	51121900	22600	22750	22750	22600	15
670	20230914	093600	50782750	22600	22600	22700	22600	22
671	20230914	093500	50284950	22750	22750	22750	22750	2
672	20230914	093400	50239450	22550	22600	22800	22550	21
673	20230914	093300	49764100	22800	22700	22800	22700	53
674	20230914	093200	48560800	22700	22800	22800	22700	94
675	20230914	093100	46426100	22800	22750	22800	22600	16
676	20230914	093000	46062050	22750	22700	22750	22600	25
677	20230914	092900	45495750	22550	22700	22700	22550	306
678	20230914	092800	38580000	22700	22700	22700	22700	48
679	20230914	092700	37490400	22600	22600	22700	22600	18
680	20230914	092600	37083500	22600	22600	22600	22600	0
681	20230914	092500	37083500	22600	22600	22600	22600	19
682	20230914	092400	36654100	22600	22600	22600	22600	1
683	20230914	092300	36631500	22600	22650	22650	22600	13
684	20230914	092200	36337650	22650	22600	22650	22600	44
685	20230914	092100	35341800	22600	22600	22600	22600	0
686	20230914	092000	35341800	22600	22650	22650	22600	99
687	20230914	091900	33104000	22600	22600	22600	22600	0
688	20230914	091800	33104000	22600	22600	22600	22600	27
689	20230914	091700	32493800	22600	22600	22600	22600	468
690	20230914	091600	21917000	22600	22650	22650	22600	73
691	20230914	091500	20264200	22650	22750	22750	22650	108
692	20230914	091400	17807700	22750	22750	22750	22750	0
693	20230914	091300	17807700	22750	22600	22750	22550	13
694	20230914	091200	17514050	22750	22750	22750	22750	0
695	20230914	091100	17514050	22750	22800	22850	22750	102
696	20230914	091000	15188450	22750	22600	22750	22600	100
697	20230914	090900	12922350	22550	22550	22550	22550	0
698	20230914	090800	12922350	22550	22500	22550	22500	127
699	20230914	090700	10063350	22550	22550	22550	22550	0
700	20230914	090600	10063350	22550	22550	22550	22550	0
701	20230914	090500	10063350	22550	22550	22550	22550	5
702	20230914	090400	9950600	22550	22500	22550	22500	14
703	20230914	090300	9635550	22600	22600	22600	22600	1
704	20230914	090200	9612950	22650	22650	22650	22650	0
705	20230914	090100	9612950	22650	22650	22650	22650	0
706	20230914	090000	9612950	22650	22400	22650	22400	429