KissMeData/179900/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	200700	3643429150	28550	28550	28550	28550	2341
3	20230921	200600	3643429150	28550	28550	28550	28550	0
4	20230921	200500	3643429150	28550	28550	28550	28550	0
5	20230921	200400	3643429150	28550	28550	28550	28550	0
6	20230921	200300	3643429150	28550	28550	28550	28550	0
7	20230921	200200	3643429150	28550	28550	28550	28550	0
8	20230921	200100	3643429150	28550	28550	28550	28550	0
9	20230921	200000	3643429150	28550	28550	28550	28550	0
10	20230921	195900	3643429150	28550	28550	28550	28550	0
11	20230921	195800	3643429150	28550	28550	28550	28550	0
12	20230921	195700	3643429150	28550	28550	28550	28550	0
13	20230921	195600	3643429150	28550	28550	28550	28550	0
14	20230921	195500	3643429150	28550	28550	28550	28550	0
15	20230921	195400	3643429150	28550	28550	28550	28550	0
16	20230921	195300	3643429150	28550	28550	28550	28550	0
17	20230921	195200	3643429150	28550	28550	28550	28550	0
18	20230921	195100	3643429150	28550	28550	28550	28550	0
19	20230921	195000	3643429150	28550	28550	28550	28550	0
20	20230921	194900	3643429150	28550	28550	28550	28550	0
21	20230921	194800	3643429150	28550	28550	28550	28550	0
22	20230921	194700	3643429150	28550	28550	28550	28550	0
23	20230921	194600	3643429150	28550	28550	28550	28550	0
24	20230921	194500	3643429150	28550	28550	28550	28550	0
25	20230921	194400	3643429150	28550	28550	28550	28550	0
26	20230921	194300	3643429150	28550	28550	28550	28550	0
27	20230921	194200	3643429150	28550	28550	28550	28550	0
28	20230921	194100	3643429150	28550	28550	28550	28550	0
29	20230921	194000	3643429150	28550	28550	28550	28550	0
30	20230921	193900	3643429150	28550	28550	28550	28550	0
31	20230921	193800	3643429150	28550	28550	28550	28550	0
32	20230921	193700	3643429150	28550	28550	28550	28550	2341
33	20230921	193600	3643429150	28550	28550	28550	28550	0
34	20230921	193500	3643429150	28550	28550	28550	28550	0
35	20230921	193400	3643429150	28550	28550	28550	28550	0
36	20230921	193300	3643429150	28550	28550	28550	28550	0
37	20230921	193200	3643429150	28550	28550	28550	28550	0
38	20230921	193100	3643429150	28550	28550	28550	28550	0
39	20230921	193000	3643429150	28550	28550	28550	28550	0
40	20230921	192900	3643429150	28550	28550	28550	28550	0
41	20230921	192800	3643429150	28550	28550	28550	28550	0
42	20230921	192700	3643429150	28550	28550	28550	28550	0
43	20230921	192600	3643429150	28550	28550	28550	28550	0
44	20230921	192500	3643429150	28550	28550	28550	28550	0
45	20230921	192400	3643429150	28550	28550	28550	28550	0
46	20230921	192300	3643429150	28550	28550	28550	28550	0
47	20230921	192200	3643429150	28550	28550	28550	28550	0
48	20230921	192100	3643429150	28550	28550	28550	28550	0
49	20230921	192000	3643429150	28550	28550	28550	28550	0
50	20230921	191900	3643429150	28550	28550	28550	28550	0
51	20230921	191800	3643429150	28550	28550	28550	28550	0
52	20230921	191700	3643429150	28550	28550	28550	28550	0
53	20230921	191600	3643429150	28550	28550	28550	28550	0
54	20230921	191500	3643429150	28550	28550	28550	28550	0
55	20230921	191400	3643429150	28550	28550	28550	28550	0
56	20230921	191300	3643429150	28550	28550	28550	28550	0
57	20230921	191200	3643429150	28550	28550	28550	28550	0
58	20230921	191100	3643429150	28550	28550	28550	28550	0
59	20230921	191000	3643429150	28550	28550	28550	28550	0
60	20230921	190900	3643429150	28550	28550	28550	28550	0
61	20230921	190800	3643429150	28550	28550	28550	28550	0
62	20230921	190700	3643429150	28550	28550	28550	28550	2341
63	20230921	190600	3643429150	28550	28550	28550	28550	0
64	20230921	190500	3643429150	28550	28550	28550	28550	0
65	20230921	190400	3643429150	28550	28550	28550	28550	0
66	20230921	190300	3643429150	28550	28550	28550	28550	0
67	20230921	190200	3643429150	28550	28550	28550	28550	0
68	20230921	190100	3643429150	28550	28550	28550	28550	0
69	20230921	190000	3643429150	28550	28550	28550	28550	0
70	20230921	185900	3643429150	28550	28550	28550	28550	0
71	20230921	185800	3643429150	28550	28550	28550	28550	0
72	20230921	185700	3643429150	28550	28550	28550	28550	0
73	20230921	185600	3643429150	28550	28550	28550	28550	0
74	20230921	185500	3643429150	28550	28550	28550	28550	0
75	20230921	185400	3643429150	28550	28550	28550	28550	0
76	20230921	185300	3643429150	28550	28550	28550	28550	0
77	20230921	185200	3643429150	28550	28550	28550	28550	0
78	20230921	185100	3643429150	28550	28550	28550	28550	0
79	20230921	185000	3643429150	28550	28550	28550	28550	0
80	20230921	184900	3643429150	28550	28550	28550	28550	0
81	20230921	184800	3643429150	28550	28550	28550	28550	0
82	20230921	184700	3643429150	28550	28550	28550	28550	0
83	20230921	184600	3643429150	28550	28550	28550	28550	0
84	20230921	184500	3643429150	28550	28550	28550	28550	0
85	20230921	184400	3643429150	28550	28550	28550	28550	0
86	20230921	184300	3643429150	28550	28550	28550	28550	0
87	20230921	184200	3643429150	28550	28550	28550	28550	0
88	20230921	184100	3643429150	28550	28550	28550	28550	0
89	20230921	184000	3643429150	28550	28550	28550	28550	0
90	20230921	183900	3643429150	28550	28550	28550	28550	0
91	20230921	183800	3643429150	28550	28550	28550	28550	0
92	20230921	183700	3643429150	28550	28550	28550	28550	2341
93	20230921	183600	3643429150	28550	28550	28550	28550	0
94	20230921	183500	3643429150	28550	28550	28550	28550	0
95	20230921	183400	3643429150	28550	28550	28550	28550	0
96	20230921	183300	3643429150	28550	28550	28550	28550	0
97	20230921	183200	3643429150	28550	28550	28550	28550	0
98	20230921	183100	3643429150	28550	28550	28550	28550	0
99	20230921	183000	3643429150	28550	28550	28550	28550	0
100	20230921	182900	3643429150	28550	28550	28550	28550	0
101	20230921	182800	3643429150	28550	28550	28550	28550	0
102	20230921	182700	3643429150	28550	28550	28550	28550	0
103	20230921	182600	3643429150	28550	28550	28550	28550	0
104	20230921	182500	3643429150	28550	28550	28550	28550	0
105	20230921	182400	3643429150	28550	28550	28550	28550	0
106	20230921	182300	3643429150	28550	28550	28550	28550	0
107	20230921	182200	3643429150	28550	28550	28550	28550	0
108	20230921	182100	3643429150	28550	28550	28550	28550	0
109	20230921	182000	3643429150	28550	28550	28550	28550	0
110	20230921	181900	3643429150	28550	28550	28550	28550	0
111	20230921	181800	3643429150	28550	28550	28550	28550	0
112	20230921	181700	3643429150	28550	28550	28550	28550	0
113	20230921	181600	3643429150	28550	28550	28550	28550	0
114	20230921	181500	3643429150	28550	28550	28550	28550	0
115	20230921	181400	3643429150	28550	28550	28550	28550	0
116	20230921	181300	3643429150	28550	28550	28550	28550	0
117	20230921	181200	3643429150	28550	28550	28550	28550	0
118	20230921	181100	3643429150	28550	28550	28550	28550	0
119	20230921	181000	3643429150	28550	28550	28550	28550	0
120	20230921	180900	3643429150	28550	28550	28550	28550	0
121	20230921	180800	3643429150	28550	28550	28550	28550	0
122	20230921	180700	3643429150	28550	28550	28550	28550	2341
123	20230921	180600	3643429150	28550	28550	28550	28550	0
124	20230921	180500	3643429150	28550	28550	28550	28550	0
125	20230921	180400	3643429150	28550	28550	28550	28550	0
126	20230921	180300	3643429150	28550	28550	28550	28550	0
127	20230921	180200	3643429150	28550	28550	28550	28550	0
128	20230921	180100	3643429150	28550	28550	28550	28550	0
129	20230921	180000	3643429150	28550	28550	28550	28550	0
130	20230921	175900	3643429150	28550	28550	28550	28550	0
131	20230921	175800	3643429150	28550	28550	28550	28550	0
132	20230921	175700	3643429150	28550	28550	28550	28550	0
133	20230921	175600	3643429150	28550	28550	28550	28550	0
134	20230921	175500	3643429150	28550	28550	28550	28550	0
135	20230921	175400	3643429150	28550	28550	28550	28550	0
136	20230921	175300	3643429150	28550	28550	28550	28550	0
137	20230921	175200	3643429150	28550	28550	28550	28550	0
138	20230921	175100	3643429150	28550	28550	28550	28550	0
139	20230921	175000	3643429150	28550	28550	28550	28550	0
140	20230921	174900	3643429150	28550	28550	28550	28550	0
141	20230921	174800	3643429150	28550	28550	28550	28550	0
142	20230921	174700	3643429150	28550	28550	28550	28550	0
143	20230921	174600	3643429150	28550	28550	28550	28550	0
144	20230921	174500	3643429150	28550	28550	28550	28550	0
145	20230921	174400	3643429150	28550	28550	28550	28550	0
146	20230921	174300	3643429150	28550	28550	28550	28550	0
147	20230921	174200	3643429150	28550	28550	28550	28550	0
148	20230921	174100	3643429150	28550	28550	28550	28550	0
149	20230921	174000	3643429150	28550	28550	28550	28550	0
150	20230921	173900	3643429150	28550	28550	28550	28550	0
151	20230921	173800	3643429150	28550	28550	28550	28550	0
152	20230921	173700	3643429150	28550	28550	28550	28550	2341
153	20230921	173600	3643429150	28550	28550	28550	28550	0
154	20230921	173500	3643429150	28550	28550	28550	28550	0
155	20230921	173400	3643429150	28550	28550	28550	28550	0
156	20230921	173300	3643429150	28550	28550	28550	28550	0
157	20230921	173200	3643429150	28550	28550	28550	28550	0
158	20230921	173100	3643429150	28550	28550	28550	28550	0
159	20230921	173000	3643429150	28550	28550	28550	28550	0
160	20230921	172900	3643429150	28550	28550	28550	28550	0
161	20230921	172800	3643429150	28550	28550	28550	28550	0
162	20230921	172700	3643429150	28550	28550	28550	28550	0
163	20230921	172600	3643429150	28550	28550	28550	28550	0
164	20230921	172500	3643429150	28550	28550	28550	28550	0
165	20230921	172400	3643429150	28550	28550	28550	28550	0
166	20230921	172300	3643429150	28550	28550	28550	28550	0
167	20230921	172200	3643429150	28550	28550	28550	28550	0
168	20230921	172100	3643429150	28550	28550	28550	28550	0
169	20230921	172000	3643429150	28550	28550	28550	28550	0
170	20230921	171900	3643429150	28550	28550	28550	28550	0
171	20230921	171800	3643429150	28550	28550	28550	28550	0
172	20230921	171700	3643429150	28550	28550	28550	28550	0
173	20230921	171600	3643429150	28550	28550	28550	28550	0
174	20230921	171500	3643429150	28550	28550	28550	28550	0
175	20230921	171400	3643429150	28550	28550	28550	28550	0
176	20230921	171300	3643429150	28550	28550	28550	28550	0
177	20230921	171200	3643429150	28550	28550	28550	28550	0
178	20230921	171100	3643429150	28550	28550	28550	28550	0
179	20230921	171000	3643429150	28550	28550	28550	28550	0
180	20230921	170900	3643429150	28550	28550	28550	28550	0
181	20230921	170800	3643429150	28550	28550	28550	28550	0
182	20230921	170700	3643429150	28550	28550	28550	28550	2341
183	20230921	170600	3643429150	28550	28550	28550	28550	0
184	20230921	170500	3643429150	28550	28550	28550	28550	0
185	20230921	170400	3643429150	28550	28550	28550	28550	0
186	20230921	170300	3643429150	28550	28550	28550	28550	0
187	20230921	170200	3643429150	28550	28550	28550	28550	0
188	20230921	170100	3643429150	28550	28550	28550	28550	0
189	20230921	170000	3643429150	28550	28550	28550	28550	0
190	20230921	165900	3643429150	28550	28550	28550	28550	0
191	20230921	165800	3643429150	28550	28550	28550	28550	0
192	20230921	165700	3643429150	28550	28550	28550	28550	0
193	20230921	165600	3643429150	28550	28550	28550	28550	0
194	20230921	165500	3643429150	28550	28550	28550	28550	0
195	20230921	165400	3643429150	28550	28550	28550	28550	0
196	20230921	165300	3643429150	28550	28550	28550	28550	0
197	20230921	165200	3643429150	28550	28550	28550	28550	0
198	20230921	165100	3643429150	28550	28550	28550	28550	0
199	20230921	165000	3643429150	28550	28550	28550	28550	0
200	20230921	164900	3643429150	28550	28550	28550	28550	0
201	20230921	164800	3643429150	28550	28550	28550	28550	0
202	20230921	164700	3643429150	28550	28550	28550	28550	0
203	20230921	164600	3643429150	28550	28550	28550	28550	0
204	20230921	164500	3643429150	28550	28550	28550	28550	0
205	20230921	164400	3643429150	28550	28550	28550	28550	0
206	20230921	164300	3643429150	28550	28550	28550	28550	0
207	20230921	164200	3643429150	28550	28550	28550	28550	0
208	20230921	164100	3643429150	28550	28550	28550	28550	0
209	20230921	164000	3643429150	28550	28550	28550	28550	0
210	20230921	163900	3643429150	28550	28550	28550	28550	0
211	20230921	163800	3643429150	28550	28550	28550	28550	0
212	20230921	163700	3643429150	28550	28550	28550	28550	2341
213	20230921	163600	3643429150	28550	28550	28550	28550	0
214	20230921	163500	3643429150	28550	28550	28550	28550	0
215	20230921	163400	3643429150	28550	28550	28550	28550	0
216	20230921	163300	3643429150	28550	28550	28550	28550	0
217	20230921	163200	3643429150	28550	28550	28550	28550	0
218	20230921	163100	3643429150	28550	28550	28550	28550	0
219	20230921	163000	3643429150	28550	28550	28550	28550	0
220	20230921	162900	3643429150	28550	28550	28550	28550	0
221	20230921	162800	3643429150	28550	28550	28550	28550	0
222	20230921	162700	3643429150	28550	28550	28550	28550	0
223	20230921	162600	3643429150	28550	28550	28550	28550	0
224	20230921	162500	3643429150	28550	28550	28550	28550	0
225	20230921	162400	3643429150	28550	28550	28550	28550	0
226	20230921	162300	3643429150	28550	28550	28550	28550	0
227	20230921	162200	3643429150	28550	28550	28550	28550	0
228	20230921	162100	3643429150	28550	28550	28550	28550	0
229	20230921	162000	3643429150	28550	28550	28550	28550	0
230	20230921	161900	3643429150	28550	28550	28550	28550	0
231	20230921	161800	3643429150	28550	28550	28550	28550	0
232	20230921	161700	3643429150	28550	28550	28550	28550	0
233	20230921	161600	3643429150	28550	28550	28550	28550	0
234	20230921	161500	3643429150	28550	28550	28550	28550	0
235	20230921	161400	3643429150	28550	28550	28550	28550	0
236	20230921	161300	3643429150	28550	28550	28550	28550	0
237	20230921	161200	3643429150	28550	28550	28550	28550	0
238	20230921	161100	3643429150	28550	28550	28550	28550	0
239	20230921	161000	3643429150	28550	28550	28550	28550	0
240	20230921	160900	3643429150	28550	28550	28550	28550	0
241	20230921	160800	3643429150	28550	28550	28550	28550	0
242	20230921	160700	3643429150	28550	28550	28550	28550	2341
243	20230921	160600	3643429150	28550	28550	28550	28550	0
244	20230921	160500	3643429150	28550	28550	28550	28550	0
245	20230921	160400	3643429150	28550	28550	28550	28550	0
246	20230921	160300	3643429150	28550	28550	28550	28550	0
247	20230921	160200	3643429150	28550	28550	28550	28550	0
248	20230921	160100	3643429150	28550	28550	28550	28550	0
249	20230921	160000	3643429150	28550	28550	28550	28550	0
250	20230921	155900	3643429150	28550	28550	28550	28550	0
251	20230921	155800	3643429150	28550	28550	28550	28550	0
252	20230921	155700	3643429150	28550	28550	28550	28550	0
253	20230921	155600	3643429150	28550	28550	28550	28550	0
254	20230921	155500	3643429150	28550	28550	28550	28550	0
255	20230921	155400	3643429150	28550	28550	28550	28550	0
256	20230921	155300	3643429150	28550	28550	28550	28550	0
257	20230921	155200	3643429150	28550	28550	28550	28550	0
258	20230921	155100	3643429150	28550	28550	28550	28550	0
259	20230921	155000	3643429150	28550	28550	28550	28550	0
260	20230921	154900	3643429150	28550	28550	28550	28550	0
261	20230921	154800	3643429150	28550	28550	28550	28550	0
262	20230921	154700	3643429150	28550	28550	28550	28550	0
263	20230921	154600	3643429150	28550	28550	28550	28550	0
264	20230921	154500	3643429150	28550	28550	28550	28550	0
265	20230921	154400	3643429150	28550	28550	28550	28550	0
266	20230921	154300	3643429150	28550	28550	28550	28550	0
267	20230921	154200	3643429150	28550	28550	28550	28550	0
268	20230921	154100	3643429150	28550	28550	28550	28550	0
269	20230921	154000	3643429150	28550	28550	28550	28550	0
270	20230921	153900	3643429150	28550	28550	28550	28550	0
271	20230921	153800	3643429150	28550	28550	28550	28550	0
272	20230921	153700	3643429150	28550	28550	28550	28550	2341
273	20230921	153600	3643429150	28550	28550	28550	28550	0
274	20230921	153500	3643429150	28550	28550	28550	28550	0
275	20230921	153400	3643429150	28550	28550	28550	28550	0
276	20230921	153300	3643429150	28550	28550	28550	28550	0
277	20230921	153200	3643429150	28550	28550	28550	28550	0
278	20230921	153100	3643429150	28550	28550	28550	28550	0
279	20230921	153000	3643429150	28550	28550	28550	28550	2341
280	20230921	152900	3576593600	28700	28700	28700	28700	0
281	20230921	152800	3576593600	28700	28700	28700	28700	0
282	20230921	152700	3576593600	28700	28700	28700	28700	0
283	20230921	152600	3576593600	28700	28700	28700	28700	0
284	20230921	152500	3576593600	28700	28700	28700	28700	0
285	20230921	152400	3576593600	28700	28700	28700	28700	0
286	20230921	152300	3576593600	28700	28700	28700	28700	0
287	20230921	152200	3576593600	28700	28700	28700	28700	0
288	20230921	152100	3576593600	28700	28700	28700	28700	0
289	20230921	152000	3576593600	28700	28700	28700	28700	0
290	20230921	151900	3576593600	28700	28200	28700	28150	4088
291	20230921	151800	3460451050	28200	28300	28300	28200	2114
292	20230921	151700	3400825250	28200	28300	28300	28200	127
293	20230921	151600	3397242650	28200	28200	28200	28200	0
294	20230921	151500	3397242650	28200	28300	28300	28200	94
295	20230921	151400	3394589900	28350	28350	28350	28350	0
296	20230921	151300	3394589900	28350	28350	28350	28350	1
297	20230921	151200	3394561550	28250	28300	28300	28250	110
298	20230921	151100	3391453150	28250	28250	28300	28250	195
299	20230921	151000	3385943900	28250	28300	28300	28250	69
300	20230921	150900	3383993200	28300	28300	28300	28300	22
301	20230921	150800	3383370600	28400	28350	28400	28300	137
302	20230921	150700	3379483450	28300	28400	28400	28300	382
303	20230921	150600	3368638900	28450	28450	28450	28450	0
304	20230921	150500	3368638900	28450	28450	28450	28450	477
305	20230921	150400	3355068250	28550	28550	28550	28550	100
306	20230921	150300	3352213250	28500	28500	28500	28500	1
307	20230921	150200	3352184750	28450	28450	28450	28450	43
308	20230921	150100	3350961400	28450	28450	28450	28450	0
309	20230921	150000	3350961400	28450	28600	28600	28450	221
310	20230921	145900	3344666300	28700	28700	28700	28600	119
311	20230921	145800	3341261400	28600	28600	28600	28600	30
312	20230921	145700	3340403400	28550	28650	28650	28550	72
313	20230921	145600	3338346300	28550	28600	28600	28500	24
314	20230921	145500	3337661550	28550	28600	28650	28450	536
315	20230921	145400	3322379450	28600	28600	28600	28600	44
316	20230921	145300	3321121050	28600	28600	28600	28600	37
317	20230921	145200	3320062850	28600	28550	28600	28550	47
318	20230921	145100	3318718750	28600	28550	28600	28550	69
319	20230921	145000	3316746650	28600	28550	28600	28550	19
320	20230921	144900	3316203450	28600	28550	28600	28500	63
321	20230921	144800	3314405700	28600	28600	28600	28600	44
322	20230921	144700	3313147300	28550	28600	28600	28550	46
323	20230921	144600	3311833200	28600	28600	28600	28600	36
324	20230921	144500	3310803600	28600	28600	28600	28600	13
325	20230921	144400	3310431800	28600	28600	28600	28550	152
326	20230921	144300	3306084950	28650	28600	28650	28600	38
327	20230921	144200	3304997800	28500	28650	28650	28500	805
328	20230921	144100	3282042350	28650	28600	28650	28600	150
329	20230921	144000	3277747050	28650	28600	28650	28600	14
330	20230921	143900	3277346300	28650	28650	28650	28650	38
331	20230921	143800	3276257600	28600	28600	28600	28600	37
332	20230921	143700	3275199400	28600	28600	28600	28550	74
333	20230921	143600	3273086000	28650	28650	28650	28650	6
334	20230921	143500	3272914100	28650	28750	28750	28500	3601
335	20230921	143400	3170223600	28750	28750	28750	28750	22
336	20230921	143300	3169591100	28700	28750	28750	28700	45
337	20230921	143200	3168299250	28700	28700	28700	28700	37
338	20230921	143100	3167237350	28700	28700	28750	28650	262
339	20230921	143000	3159727250	28700	28800	28800	28700	21
340	20230921	142900	3159123350	28750	28750	28750	28750	7
341	20230921	142800	3158922100	28700	28700	28700	28700	84
342	20230921	142700	3156511300	28700	28650	28700	28650	116
343	20230921	142600	3153185650	28700	28600	28700	28600	461
344	20230921	142500	3139975350	28600	28650	28750	28600	1453
345	20230921	142400	3098396600	28650	28900	28900	28650	847
346	20230921	142300	3074114850	28900	28850	28900	28850	77
347	20230921	142200	3071889700	28900	28850	28900	28850	39
348	20230921	142100	3070762750	28850	28850	28900	28850	39
349	20230921	142000	3069637250	28900	28850	28900	28850	14
350	20230921	141900	3069233000	28850	28800	28850	28800	30
351	20230921	141800	3068367650	28800	28800	28850	28800	77
352	20230921	141700	3066148200	28850	28750	28850	28750	25
353	20230921	141600	3065428450	28850	28850	28850	28800	26
354	20230921	141500	3064678800	28850	28850	28850	28800	58
355	20230921	141400	3063006550	28900	28850	28900	28850	43
356	20230921	141300	3061765650	28850	28850	28850	28800	46
357	20230921	141200	3060438650	28900	28850	28900	28850	37
358	20230921	141100	3059370900	28850	28900	28900	28850	514
359	20230921	141000	3044517000	28900	28850	28900	28850	14
360	20230921	140900	3044112750	28950	28950	28950	28850	82
361	20230921	140800	3041740800	28900	28950	28950	28900	67
362	20230921	140700	3039802700	28900	28950	28950	28900	37
363	20230921	140600	3038733050	28900	28850	28900	28800	513
364	20230921	140500	3023910750	28850	28950	28950	28650	192
365	20230921	140400	3018400000	28900	28900	28950	28900	55
366	20230921	140300	3016810150	28950	28950	28950	28900	34
367	20230921	140200	3015826950	28950	28900	28950	28900	37
368	20230921	140100	3014757300	28900	28900	28950	28900	47
369	20230921	140000	3013398650	28900	28900	28950	28900	43
370	20230921	135900	3012155600	28950	28900	28950	28900	536
371	20230921	135800	2996664900	28950	29000	29000	28950	67
372	20230921	135700	2994723400	28950	29000	29000	28950	44
373	20230921	135600	2993449250	29000	28900	29000	28900	1015
374	20230921	135500	2964015900	28950	28900	28950	28900	57
375	20230921	135400	2962368250	28850	28900	28900	28850	44
376	20230921	135300	2961098550	28900	28850	28900	28850	47
377	20230921	135200	2959742250	28900	28850	28900	28850	42
378	20230921	135100	2958530200	28800	28950	28950	28800	501
379	20230921	135000	2944029400	28900	28850	28950	28850	51
380	20230921	134900	2942556300	28900	28900	28950	28900	43
381	20230921	134800	2941313300	28900	28950	28950	28900	38
382	20230921	134700	2940214750	28950	28900	28950	28900	48
383	20230921	134600	2938827200	28900	28900	28900	28900	42
384	20230921	134500	2937613400	28950	28900	28950	28900	41
385	20230921	134400	2936428150	28900	28950	28950	28900	50
386	20230921	134300	2934982500	28900	28950	28950	28900	42
387	20230921	134200	2933768350	28950	28900	28950	28850	575
388	20230921	134100	2917126250	28900	28850	28900	28850	38
389	20230921	134000	2916029600	28850	28950	28950	28850	12
390	20230921	133900	2915682800	28850	28950	28950	28850	46
391	20230921	133800	2914355000	29000	28800	29000	28800	1064
392	20230921	133700	2883585000	28850	28850	28850	28800	72
393	20230921	133600	2881507950	28800	28800	28800	28800	16
394	20230921	133500	2881047150	28800	28700	28800	28700	22
395	20230921	133400	2880414400	28850	28750	28850	28700	64
396	20230921	133300	2878574150	28800	28800	28900	28800	76
397	20230921	133200	2876384650	28900	28850	28900	28850	13
398	20230921	133100	2876009250	29000	28800	29000	28750	1055
399	20230921	133000	2845509200	28800	28750	28800	28750	20
400	20230921	132900	2844933400	28800	28800	28850	28750	46
401	20230921	132800	2843608400	28750	28800	28800	28750	124
402	20230921	132700	2840037350	28800	28750	28800	28750	41
403	20230921	132600	2838856700	28750	28700	28750	28700	67
404	20230921	132500	2836930600	28750	28700	28750	28650	29
405	20230921	132400	2836097700	28700	28700	28750	28700	61
406	20230921	132300	2834346650	28750	28700	28750	28700	72
407	20230921	132200	2832279900	28700	28650	28700	28650	141
408	20230921	132100	2828234250	28650	28650	28650	28600	33
409	20230921	132000	2827289100	28650	28650	28650	28600	143
410	20230921	131900	2823193650	28650	28650	28650	28650	7
411	20230921	131800	2822993100	28650	28650	28650	28650	168
412	20230921	131700	2818179900	28500	28500	28500	28500	39
413	20230921	131600	2817068400	28500	28400	28500	28400	134
414	20230921	131500	2813256450	28350	28350	28350	28350	56
415	20230921	131400	2811668850	28350	28350	28350	28350	37
416	20230921	131300	2810619900	28350	28300	28350	28300	207
417	20230921	131200	2804756450	28400	28350	28400	28350	37
418	20230921	131100	2803707150	28350	28350	28350	28350	6
419	20230921	131000	2803537050	28350	28350	28350	28350	107
420	20230921	130900	2800503600	28300	28250	28300	28250	88
421	20230921	130800	2798015650	28250	28200	28250	28200	57
422	20230921	130700	2796408200	28200	28050	28200	28050	941
423	20230921	130600	2770000150	28300	28100	28300	28100	244
424	20230921	130500	2763142550	28350	28150	28350	28150	177
425	20230921	130400	2758158600	28100	28200	28200	27950	6031
426	20230921	130300	2588991400	28300	28300	28300	28300	100
427	20230921	130200	2586161400	28200	28400	28400	28200	3472
428	20230921	130100	2488094900	28400	28400	28400	28400	0
429	20230921	130000	2488094900	28400	28400	28400	28400	31
430	20230921	125900	2487214500	28400	28400	28400	28400	0
431	20230921	125800	2487214500	28400	28550	28550	28400	1113
432	20230921	125700	2455589850	28700	28600	28700	28600	500
433	20230921	125600	2441243550	28650	28500	28650	28500	350
434	20230921	125500	2431216950	28450	28450	28450	28450	100
435	20230921	125400	2428371950	28400	28400	28400	28400	25
436	20230921	125300	2427661950	28400	28400	28400	28400	14
437	20230921	125200	2427264350	28400	28450	28450	28400	299
438	20230921	125100	2418765250	28450	28450	28450	28450	100
439	20230921	125000	2415920250	28450	28500	28500	28450	120
440	20230921	124900	2412506100	28650	28650	28650	28650	100
441	20230921	124800	2409641100	28600	28600	28600	28600	0
442	20230921	124700	2409641100	28600	28600	28600	28600	0
443	20230921	124600	2409641100	28600	28600	28600	28600	0
444	20230921	124500	2409641100	28600	28550	28600	28550	200
445	20230921	124400	2403926500	28500	28500	28500	28500	31
446	20230921	124300	2403043000	28450	28450	28450	28450	7
447	20230921	124200	2402843850	28450	28450	28450	28450	0
448	20230921	124100	2402843850	28450	28500	28500	28450	195
449	20230921	124000	2397291400	28500	28450	28500	28450	7
450	20230921	123900	2397091950	28450	28450	28450	28450	0
451	20230921	123800	2397091950	28450	28450	28450	28450	0
452	20230921	123700	2397091950	28450	28500	28500	28450	9
453	20230921	123600	2396835550	28450	28400	28450	28400	15
454	20230921	123500	2396409400	28400	28400	28400	28400	0
455	20230921	123400	2396409400	28400	28350	28400	28350	19
456	20230921	123300	2395869900	28300	28300	28300	28300	1
457	20230921	123200	2395841600	28300	28300	28300	28300	1
458	20230921	123100	2395813300	28300	28300	28300	28300	0
459	20230921	123000	2395813300	28300	28350	28350	28300	231
460	20230921	122900	2389264500	28400	28400	28400	28400	0
461	20230921	122800	2389264500	28400	28350	28500	28350	122
462	20230921	122700	2385793050	28400	28400	28400	28400	0
463	20230921	122600	2385793050	28400	28400	28400	28400	789
464	20230921	122500	2363385450	28600	28600	28600	28600	0
465	20230921	122400	2363385450	28600	28600	28600	28600	100
466	20230921	122300	2360525450	28550	28400	28550	28400	101
467	20230921	122200	2357642050	28450	28450	28450	28450	126
468	20230921	122100	2354057350	28500	28500	28500	28500	0
469	20230921	122000	2354057350	28500	28500	28500	28500	0
470	20230921	121900	2354057350	28500	28500	28500	28500	0
471	20230921	121800	2354057350	28500	28500	28500	28500	0
472	20230921	121700	2354057350	28500	28500	28500	28500	0
473	20230921	121600	2354057350	28500	28500	28500	28500	1
474	20230921	121500	2354028850	28500	28500	28500	28500	25
475	20230921	121400	2353316350	28650	28650	28650	28650	100
476	20230921	121300	2350451350	28600	28600	28600	28600	0
477	20230921	121200	2350451350	28600	28600	28600	28600	0
478	20230921	121100	2350451350	28600	28600	28600	28600	0
479	20230921	121000	2350451350	28600	28600	28600	28600	0
480	20230921	120900	2350451350	28600	28600	28600	28600	0
481	20230921	120800	2350451350	28600	28600	28600	28600	100
482	20230921	120700	2347591350	28550	28550	28550	28550	0
483	20230921	120600	2347591350	28550	28550	28550	28550	0
484	20230921	120500	2347591350	28550	28550	28550	28550	100
485	20230921	120400	2344736350	28600	28600	28600	28600	0
486	20230921	120300	2344736350	28600	28500	28600	28500	118
487	20230921	120200	2341363350	28500	28500	28500	28500	32
488	20230921	120100	2340451350	28600	28600	28600	28600	100
489	20230921	120000	2337591350	28600	28600	28600	28600	1
490	20230921	115900	2337562750	28650	28650	28650	28650	0
491	20230921	115800	2337562750	28650	28650	28650	28650	0
492	20230921	115700	2337562750	28650	28650	28650	28650	100
493	20230921	115600	2334697750	28400	28400	28400	28400	1
494	20230921	115500	2334669350	28600	28600	28600	28600	500
495	20230921	115400	2320369350	28600	28550	28600	28400	805
496	20230921	115300	2297394000	28550	28550	28550	28550	100
497	20230921	115200	2294539000	28400	28400	28400	28400	0
498	20230921	115100	2294539000	28400	28400	28400	28400	0
499	20230921	115000	2294539000	28400	28400	28400	28400	0
500	20230921	114900	2294539000	28400	28400	28600	28400	1020
501	20230921	114800	2265567200	28400	28400	28400	28400	0
502	20230921	114700	2265567200	28400	28450	28450	28400	382
503	20230921	114600	2254699350	28350	28450	28450	28350	269
504	20230921	114500	2247047150	28400	28550	28550	28400	2334
505	20230921	114400	2180638700	28650	28700	28700	28650	150
506	20230921	114300	2176338700	28650	28650	28750	28500	663
507	20230921	114200	2157419000	28650	28650	28650	28650	0
508	20230921	114100	2157419000	28650	28700	28700	28550	1826
509	20230921	114000	2105105050	28800	28800	28800	28800	100
510	20230921	113900	2102225050	28900	28900	28900	28900	20
511	20230921	113800	2101647050	28700	28900	28900	28700	65
512	20230921	113700	2099778550	28900	28850	28900	28850	45
513	20230921	113600	2098478550	28700	28900	28900	28700	369
514	20230921	113500	2087884850	28900	28900	28900	28900	15
515	20230921	113400	2087451350	28900	28900	28900	28900	20
516	20230921	113300	2086873350	28900	28900	28900	28900	15
517	20230921	113200	2086439850	28900	28950	28950	28700	521
518	20230921	113100	2071474800	28950	28900	28950	28900	170
519	20230921	113000	2066560800	28900	28900	28900	28900	15
520	20230921	112900	2066127300	28900	28900	28900	28900	20
521	20230921	112800	2065549300	28900	28900	28900	28900	15
522	20230921	112700	2065115800	28850	28900	28900	28850	17
523	20230921	112600	2064624600	28900	28900	28900	28900	47
524	20230921	112500	2063266300	28900	28900	28900	28900	15
525	20230921	112400	2062832800	28850	28850	28850	28850	20
526	20230921	112300	2062255800	28850	28850	28850	28850	15
527	20230921	112200	2061823050	28850	28750	28850	28650	1218
528	20230921	112100	2026916100	28850	28900	28900	28800	102
529	20230921	112000	2023977000	28900	28950	28950	28700	1947
530	20230921	111900	1968044400	28950	28950	28950	28950	15
531	20230921	111800	1967610150	29000	29000	29000	29000	20
532	20230921	111700	1967030150	29000	29000	29000	29000	15
533	20230921	111600	1966595150	29000	29000	29000	29000	20
534	20230921	111500	1966015150	29000	29000	29000	29000	63
535	20230921	111400	1964188150	29000	29000	29000	28950	15
536	20230921	111300	1963753400	29000	29000	29000	29000	20
537	20230921	111200	1963173400	29000	28950	29000	28950	15
538	20230921	111100	1962738650	28950	28950	28950	28950	15
539	20230921	111000	1962304400	28950	29000	29000	28950	20
540	20230921	110900	1961725150	29000	29000	29000	29000	45
541	20230921	110800	1960420150	29000	29000	29000	29000	20
542	20230921	110700	1959840150	29000	29000	29000	29000	15
543	20230921	110600	1959405150	29000	29000	29000	29000	15
544	20230921	110500	1958970150	29000	29000	29000	29000	20
545	20230921	110400	1958390150	29000	29000	29000	28950	48
546	20230921	110300	1956998300	29000	29050	29050	29000	20
547	20230921	110200	1956417800	29050	29050	29050	29050	15
548	20230921	110100	1955982050	29050	29050	29050	29050	15
549	20230921	110000	1955546300	29050	29050	29050	29050	20
550	20230921	105900	1954965300	29050	29050	29050	29050	15
551	20230921	105800	1954529550	29050	29000	29050	28950	50
552	20230921	105700	1953077600	29050	29000	29050	29000	20
553	20230921	105600	1952496850	29000	28950	29050	28950	115
554	20230921	105500	1949166600	29100	29100	29150	29050	21
555	20230921	105400	1948555500	29150	29150	29150	29150	15
556	20230921	105300	1948118250	29100	29150	29150	29100	50
557	20230921	105200	1946660950	29150	29100	29150	29100	20
558	20230921	105100	1946078200	29100	29150	29150	29100	15
559	20230921	105000	1945641450	29150	29000	29150	29000	96
560	20230921	104900	1942855050	29000	29000	29000	29000	17
561	20230921	104800	1942362050	29000	28900	29000	28900	1418
562	20230921	104700	1901335900	28900	28900	28900	28700	65
563	20230921	104600	1899457600	28900	28900	28900	28900	15
564	20230921	104500	1899024100	28900	28850	28900	28850	33
565	20230921	104400	1898071550	28850	28750	28850	28750	671
566	20230921	104300	1878759550	28750	28750	28750	28750	15
567	20230921	104200	1878328300	28750	28750	28750	28750	20
568	20230921	104100	1877753300	28750	28800	28800	28700	52
569	20230921	104000	1876256300	28800	28700	28800	28700	2
570	20230921	103900	1876198800	28650	28650	28650	28650	720
571	20230921	103800	1855570800	28550	28650	28650	28550	129
572	20230921	103700	1851876050	28650	28650	28650	28650	100
573	20230921	103600	1849011050	28650	28600	28650	28600	394
574	20230921	103500	1837740850	28600	28650	28650	28600	120
575	20230921	103400	1834303850	28650	28650	28650	28650	100
576	20230921	103300	1831438850	28650	28450	28700	28450	761
577	20230921	103200	1809704100	28500	28200	28500	27950	2244
578	20230921	103100	1746114200	28400	28800	28800	27900	14944
579	20230921	103000	1322377500	28900	28900	28900	28900	36
580	20230921	102900	1321337100	28850	28850	28850	28850	1
581	20230921	102800	1321308250	28800	28800	28800	28800	6
582	20230921	102700	1321135450	28900	28900	28900	28900	0
583	20230921	102600	1321135450	28900	28900	28900	28900	0
584	20230921	102500	1321135450	28900	28950	28950	28900	136
585	20230921	102400	1317203250	28800	28800	28800	28800	89
586	20230921	102300	1314640050	28800	28950	28950	28800	82
587	20230921	102200	1312277600	28850	28850	28850	28850	86
588	20230921	102100	1309796500	28850	28850	28850	28850	10
589	20230921	102000	1309508000	28900	28900	28900	28900	50
590	20230921	101900	1308063000	28900	28950	28950	28900	54
591	20230921	101800	1306500100	28950	28950	28950	28950	207
592	20230921	101700	1300507450	29150	29000	29200	29000	105
593	20230921	101600	1297445400	28950	28950	28950	28950	0
594	20230921	101500	1297445400	28950	28950	28950	28950	34
595	20230921	101400	1296461100	28900	28900	28900	28900	1
596	20230921	101300	1296432200	28900	28900	28900	28900	55
597	20230921	101200	1294842700	28800	28850	28850	28800	187
598	20230921	101100	1289452450	28850	28850	28850	28850	8
599	20230921	101000	1289221650	28800	28800	28800	28800	1
600	20230921	100900	1289192850	28800	28900	28900	28800	42
601	20230921	100800	1287979650	28900	28850	28900	28850	115
602	20230921	100700	1284661150	28750	28800	28800	28750	1004
603	20230921	100600	1255789100	28850	28850	28850	28850	0
604	20230921	100500	1255789100	28850	28950	28950	28800	534
605	20230921	100400	1240378000	28900	29100	29100	28900	3338
606	20230921	100300	1143725650	29100	29100	29100	29100	0
607	20230921	100200	1143725650	29100	29100	29100	29100	6
608	20230921	100100	1143551050	29100	29100	29100	29100	5
609	20230921	100000	1143405550	29100	29100	29100	29100	192
610	20230921	095900	1137818350	29100	29100	29100	29100	699
611	20230921	095800	1117477450	29050	29050	29050	29000	280
612	20230921	095700	1109353450	29050	29050	29050	29050	1
613	20230921	095600	1109324400	29050	29000	29050	29000	38
614	20230921	095500	1108221000	29000	28900	29000	28900	21
615	20230921	095400	1107613200	28900	28900	28900	28900	52
616	20230921	095300	1106110400	29050	29050	29050	29050	0
617	20230921	095200	1106110400	29050	29050	29050	29050	0
618	20230921	095100	1106110400	29050	29050	29050	29050	193
619	20230921	095000	1100503750	28850	29100	29100	28850	6158
620	20230921	094900	922754050	29000	28950	29000	28950	725
621	20230921	094800	901741600	28900	29100	29100	28800	9782
622	20230921	094700	619554400	29000	29000	29000	29000	20
623	20230921	094600	618974400	29000	29000	29000	29000	15
624	20230921	094500	618539400	29000	29000	29000	29000	316
625	20230921	094400	609375400	29000	29000	29000	29000	734
626	20230921	094300	588089400	29000	29050	29050	29000	1830
627	20230921	094200	534989250	29100	29150	29150	29100	972
628	20230921	094100	506667300	29150	29150	29200	29150	202
629	20230921	094000	500778950	29150	29200	29200	29150	99
630	20230921	093900	497888450	29200	29200	29200	29200	11
631	20230921	093800	497567250	29250	29150	29250	29150	75
632	20230921	093700	495374100	29150	29150	29150	29150	1
633	20230921	093600	495344950	29150	29200	29200	29150	6055
634	20230921	093500	318830650	29250	29200	29250	29200	126
635	20230921	093400	315145450	29250	29150	29250	29150	205
636	20230921	093300	309149450	29150	29150	29150	29150	77
637	20230921	093200	306904900	29150	29150	29150	29150	7
638	20230921	093100	306700850	29150	29150	29150	29150	1
639	20230921	093000	306671700	29250	29200	29250	29150	372
640	20230921	092900	295809100	29250	29250	29250	29250	144
641	20230921	092800	291597100	29250	29250	29250	29250	0
642	20230921	092700	291597100	29250	29250	29250	29250	1
643	20230921	092600	291567850	29350	29350	29350	29350	235
644	20230921	092500	284670600	29350	29250	29350	29250	301
645	20230921	092400	275836350	29250	29400	29400	29250	3067
646	20230921	092300	186043700	29400	29400	29400	29400	0
647	20230921	092200	186043700	29400	29500	29500	29400	9
648	20230921	092100	185778800	29500	29500	29550	29400	390
649	20230921	092000	174255700	29500	29500	29500	29500	1
650	20230921	091900	174226200	29400	29350	29400	29350	324
651	20230921	091800	164707400	29250	29250	29250	29250	0
652	20230921	091700	164707400	29250	29250	29250	29250	12
653	20230921	091600	164356400	29200	29200	29200	29200	6
654	20230921	091500	164181200	29200	29250	29250	29200	786
655	20230921	091400	141226450	29400	29200	29400	29200	83
656	20230921	091300	138793350	29200	29200	29200	29200	0
657	20230921	091200	138793350	29200	29350	29350	29200	7
658	20230921	091100	138588800	29200	29350	29350	29200	119
659	20230921	091000	135113700	29200	29200	29200	29200	466
660	20230921	090900	121506500	29200	29200	29250	29200	130
661	20230921	090800	117709250	29200	29350	29350	29200	2595
662	20230921	090700	41768100	29400	29300	29400	29300	226
663	20230921	090600	35131900	29350	29400	29400	29350	7
664	20230921	090500	34926350	29300	29300	29350	29300	118
665	20230921	090400	31463950	29350	29400	29400	29350	322
666	20230921	090300	22000550	29400	29400	29400	29400	51
667	20230921	090200	20501150	29650	29650	29650	29650	0
668	20230921	090100	20501150	29650	29650	29650	29650	0
669	20230921	090000	20501150	29650	29300	29650	29300	699