KissMeData/111770/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	195300	4603960500	50000	50000	50000	50000	4733
3	20230921	195200	4603960500	50000	50000	50000	50000	0
4	20230921	195100	4603960500	50000	50000	50000	50000	0
5	20230921	195000	4603960500	50000	50000	50000	50000	0
6	20230921	194900	4603960500	50000	50000	50000	50000	0
7	20230921	194800	4603960500	50000	50000	50000	50000	0
8	20230921	194700	4603960500	50000	50000	50000	50000	0
9	20230921	194600	4603960500	50000	50000	50000	50000	0
10	20230921	194500	4603960500	50000	50000	50000	50000	0
11	20230921	194400	4603960500	50000	50000	50000	50000	0
12	20230921	194300	4603960500	50000	50000	50000	50000	0
13	20230921	194200	4603960500	50000	50000	50000	50000	0
14	20230921	194100	4603960500	50000	50000	50000	50000	0
15	20230921	194000	4603960500	50000	50000	50000	50000	0
16	20230921	193900	4603960500	50000	50000	50000	50000	0
17	20230921	193800	4603960500	50000	50000	50000	50000	0
18	20230921	193700	4603960500	50000	50000	50000	50000	0
19	20230921	193600	4603960500	50000	50000	50000	50000	0
20	20230921	193500	4603960500	50000	50000	50000	50000	0
21	20230921	193400	4603960500	50000	50000	50000	50000	0
22	20230921	193300	4603960500	50000	50000	50000	50000	0
23	20230921	193200	4603960500	50000	50000	50000	50000	0
24	20230921	193100	4603960500	50000	50000	50000	50000	0
25	20230921	193000	4603960500	50000	50000	50000	50000	0
26	20230921	192900	4603960500	50000	50000	50000	50000	0
27	20230921	192800	4603960500	50000	50000	50000	50000	0
28	20230921	192700	4603960500	50000	50000	50000	50000	0
29	20230921	192600	4603960500	50000	50000	50000	50000	0
30	20230921	192500	4603960500	50000	50000	50000	50000	0
31	20230921	192400	4603960500	50000	50000	50000	50000	0
32	20230921	192300	4603960500	50000	50000	50000	50000	4733
33	20230921	192200	4603960500	50000	50000	50000	50000	0
34	20230921	192100	4603960500	50000	50000	50000	50000	0
35	20230921	192000	4603960500	50000	50000	50000	50000	0
36	20230921	191900	4603960500	50000	50000	50000	50000	0
37	20230921	191800	4603960500	50000	50000	50000	50000	0
38	20230921	191700	4603960500	50000	50000	50000	50000	0
39	20230921	191600	4603960500	50000	50000	50000	50000	0
40	20230921	191500	4603960500	50000	50000	50000	50000	0
41	20230921	191400	4603960500	50000	50000	50000	50000	0
42	20230921	191300	4603960500	50000	50000	50000	50000	0
43	20230921	191200	4603960500	50000	50000	50000	50000	0
44	20230921	191100	4603960500	50000	50000	50000	50000	0
45	20230921	191000	4603960500	50000	50000	50000	50000	0
46	20230921	190900	4603960500	50000	50000	50000	50000	0
47	20230921	190800	4603960500	50000	50000	50000	50000	0
48	20230921	190700	4603960500	50000	50000	50000	50000	0
49	20230921	190600	4603960500	50000	50000	50000	50000	0
50	20230921	190500	4603960500	50000	50000	50000	50000	0
51	20230921	190400	4603960500	50000	50000	50000	50000	0
52	20230921	190300	4603960500	50000	50000	50000	50000	0
53	20230921	190200	4603960500	50000	50000	50000	50000	0
54	20230921	190100	4603960500	50000	50000	50000	50000	0
55	20230921	190000	4603960500	50000	50000	50000	50000	0
56	20230921	185900	4603960500	50000	50000	50000	50000	0
57	20230921	185800	4603960500	50000	50000	50000	50000	0
58	20230921	185700	4603960500	50000	50000	50000	50000	0
59	20230921	185600	4603960500	50000	50000	50000	50000	0
60	20230921	185500	4603960500	50000	50000	50000	50000	0
61	20230921	185400	4603960500	50000	50000	50000	50000	0
62	20230921	185300	4603960500	50000	50000	50000	50000	4733
63	20230921	185200	4603960500	50000	50000	50000	50000	0
64	20230921	185100	4603960500	50000	50000	50000	50000	0
65	20230921	185000	4603960500	50000	50000	50000	50000	0
66	20230921	184900	4603960500	50000	50000	50000	50000	0
67	20230921	184800	4603960500	50000	50000	50000	50000	0
68	20230921	184700	4603960500	50000	50000	50000	50000	0
69	20230921	184600	4603960500	50000	50000	50000	50000	0
70	20230921	184500	4603960500	50000	50000	50000	50000	0
71	20230921	184400	4603960500	50000	50000	50000	50000	0
72	20230921	184300	4603960500	50000	50000	50000	50000	0
73	20230921	184200	4603960500	50000	50000	50000	50000	0
74	20230921	184100	4603960500	50000	50000	50000	50000	0
75	20230921	184000	4603960500	50000	50000	50000	50000	0
76	20230921	183900	4603960500	50000	50000	50000	50000	0
77	20230921	183800	4603960500	50000	50000	50000	50000	0
78	20230921	183700	4603960500	50000	50000	50000	50000	0
79	20230921	183600	4603960500	50000	50000	50000	50000	0
80	20230921	183500	4603960500	50000	50000	50000	50000	0
81	20230921	183400	4603960500	50000	50000	50000	50000	0
82	20230921	183300	4603960500	50000	50000	50000	50000	0
83	20230921	183200	4603960500	50000	50000	50000	50000	0
84	20230921	183100	4603960500	50000	50000	50000	50000	0
85	20230921	183000	4603960500	50000	50000	50000	50000	0
86	20230921	182900	4603960500	50000	50000	50000	50000	0
87	20230921	182800	4603960500	50000	50000	50000	50000	0
88	20230921	182700	4603960500	50000	50000	50000	50000	0
89	20230921	182600	4603960500	50000	50000	50000	50000	0
90	20230921	182500	4603960500	50000	50000	50000	50000	0
91	20230921	182400	4603960500	50000	50000	50000	50000	0
92	20230921	182300	4603960500	50000	50000	50000	50000	4733
93	20230921	182200	4603960500	50000	50000	50000	50000	0
94	20230921	182100	4603960500	50000	50000	50000	50000	0
95	20230921	182000	4603960500	50000	50000	50000	50000	0
96	20230921	181900	4603960500	50000	50000	50000	50000	0
97	20230921	181800	4603960500	50000	50000	50000	50000	0
98	20230921	181700	4603960500	50000	50000	50000	50000	0
99	20230921	181600	4603960500	50000	50000	50000	50000	0
100	20230921	181500	4603960500	50000	50000	50000	50000	0
101	20230921	181400	4603960500	50000	50000	50000	50000	0
102	20230921	181300	4603960500	50000	50000	50000	50000	0
103	20230921	181200	4603960500	50000	50000	50000	50000	0
104	20230921	181100	4603960500	50000	50000	50000	50000	0
105	20230921	181000	4603960500	50000	50000	50000	50000	0
106	20230921	180900	4603960500	50000	50000	50000	50000	0
107	20230921	180800	4603960500	50000	50000	50000	50000	0
108	20230921	180700	4603960500	50000	50000	50000	50000	0
109	20230921	180600	4603960500	50000	50000	50000	50000	0
110	20230921	180500	4603960500	50000	50000	50000	50000	0
111	20230921	180400	4603960500	50000	50000	50000	50000	0
112	20230921	180300	4603960500	50000	50000	50000	50000	0
113	20230921	180200	4603960500	50000	50000	50000	50000	0
114	20230921	180100	4603960500	50000	50000	50000	50000	0
115	20230921	180000	4603960500	50000	50000	50000	50000	0
116	20230921	175900	4603960500	50000	50000	50000	50000	0
117	20230921	175800	4603960500	50000	50000	50000	50000	0
118	20230921	175700	4603960500	50000	50000	50000	50000	0
119	20230921	175600	4603960500	50000	50000	50000	50000	0
120	20230921	175500	4603960500	50000	50000	50000	50000	0
121	20230921	175400	4603960500	50000	50000	50000	50000	0
122	20230921	175300	4603960500	50000	50000	50000	50000	4733
123	20230921	175200	4603960500	50000	50000	50000	50000	0
124	20230921	175100	4603960500	50000	50000	50000	50000	0
125	20230921	175000	4603960500	50000	50000	50000	50000	0
126	20230921	174900	4603960500	50000	50000	50000	50000	0
127	20230921	174800	4603960500	50000	50000	50000	50000	0
128	20230921	174700	4603960500	50000	50000	50000	50000	0
129	20230921	174600	4603960500	50000	50000	50000	50000	0
130	20230921	174500	4603960500	50000	50000	50000	50000	0
131	20230921	174400	4603960500	50000	50000	50000	50000	0
132	20230921	174300	4603960500	50000	50000	50000	50000	0
133	20230921	174200	4603960500	50000	50000	50000	50000	0
134	20230921	174100	4603960500	50000	50000	50000	50000	0
135	20230921	174000	4603960500	50000	50000	50000	50000	0
136	20230921	173900	4603960500	50000	50000	50000	50000	0
137	20230921	173800	4603960500	50000	50000	50000	50000	0
138	20230921	173700	4603960500	50000	50000	50000	50000	0
139	20230921	173600	4603960500	50000	50000	50000	50000	0
140	20230921	173500	4603960500	50000	50000	50000	50000	0
141	20230921	173400	4603960500	50000	50000	50000	50000	0
142	20230921	173300	4603960500	50000	50000	50000	50000	0
143	20230921	173200	4603960500	50000	50000	50000	50000	0
144	20230921	173100	4603960500	50000	50000	50000	50000	0
145	20230921	173000	4603960500	50000	50000	50000	50000	0
146	20230921	172900	4603960500	50000	50000	50000	50000	0
147	20230921	172800	4603960500	50000	50000	50000	50000	0
148	20230921	172700	4603960500	50000	50000	50000	50000	0
149	20230921	172600	4603960500	50000	50000	50000	50000	0
150	20230921	172500	4603960500	50000	50000	50000	50000	0
151	20230921	172400	4603960500	50000	50000	50000	50000	0
152	20230921	172300	4603960500	50000	50000	50000	50000	4733
153	20230921	172200	4603960500	50000	50000	50000	50000	0
154	20230921	172100	4603960500	50000	50000	50000	50000	0
155	20230921	172000	4603960500	50000	50000	50000	50000	0
156	20230921	171900	4603960500	50000	50000	50000	50000	0
157	20230921	171800	4603960500	50000	50000	50000	50000	0
158	20230921	171700	4603960500	50000	50000	50000	50000	0
159	20230921	171600	4603960500	50000	50000	50000	50000	0
160	20230921	171500	4603960500	50000	50000	50000	50000	0
161	20230921	171400	4603960500	50000	50000	50000	50000	0
162	20230921	171300	4603960500	50000	50000	50000	50000	0
163	20230921	171200	4603960500	50000	50000	50000	50000	0
164	20230921	171100	4603960500	50000	50000	50000	50000	0
165	20230921	171000	4603960500	50000	50000	50000	50000	0
166	20230921	170900	4603960500	50000	50000	50000	50000	0
167	20230921	170800	4603960500	50000	50000	50000	50000	0
168	20230921	170700	4603960500	50000	50000	50000	50000	0
169	20230921	170600	4603960500	50000	50000	50000	50000	0
170	20230921	170500	4603960500	50000	50000	50000	50000	0
171	20230921	170400	4603960500	50000	50000	50000	50000	0
172	20230921	170300	4603960500	50000	50000	50000	50000	0
173	20230921	170200	4603960500	50000	50000	50000	50000	0
174	20230921	170100	4603960500	50000	50000	50000	50000	0
175	20230921	170000	4603960500	50000	50000	50000	50000	0
176	20230921	165900	4603960500	50000	50000	50000	50000	0
177	20230921	165800	4603960500	50000	50000	50000	50000	0
178	20230921	165700	4603960500	50000	50000	50000	50000	0
179	20230921	165600	4603960500	50000	50000	50000	50000	0
180	20230921	165500	4603960500	50000	50000	50000	50000	0
181	20230921	165400	4603960500	50000	50000	50000	50000	0
182	20230921	165300	4603960500	50000	50000	50000	50000	4733
183	20230921	165200	4603960500	50000	50000	50000	50000	0
184	20230921	165100	4603960500	50000	50000	50000	50000	0
185	20230921	165000	4603960500	50000	50000	50000	50000	0
186	20230921	164900	4603960500	50000	50000	50000	50000	0
187	20230921	164800	4603960500	50000	50000	50000	50000	0
188	20230921	164700	4603960500	50000	50000	50000	50000	0
189	20230921	164600	4603960500	50000	50000	50000	50000	0
190	20230921	164500	4603960500	50000	50000	50000	50000	0
191	20230921	164400	4603960500	50000	50000	50000	50000	0
192	20230921	164300	4603960500	50000	50000	50000	50000	0
193	20230921	164200	4603960500	50000	50000	50000	50000	0
194	20230921	164100	4603960500	50000	50000	50000	50000	0
195	20230921	164000	4603960500	50000	50000	50000	50000	0
196	20230921	163900	4603960500	50000	50000	50000	50000	0
197	20230921	163800	4603960500	50000	50000	50000	50000	0
198	20230921	163700	4603960500	50000	50000	50000	50000	0
199	20230921	163600	4603960500	50000	50000	50000	50000	0
200	20230921	163500	4603960500	50000	50000	50000	50000	0
201	20230921	163400	4603960500	50000	50000	50000	50000	0
202	20230921	163300	4603960500	50000	50000	50000	50000	0
203	20230921	163200	4603960500	50000	50000	50000	50000	0
204	20230921	163100	4603960500	50000	50000	50000	50000	0
205	20230921	163000	4603960500	50000	50000	50000	50000	0
206	20230921	162900	4603960500	50000	50000	50000	50000	0
207	20230921	162800	4603960500	50000	50000	50000	50000	0
208	20230921	162700	4603960500	50000	50000	50000	50000	0
209	20230921	162600	4603960500	50000	50000	50000	50000	0
210	20230921	162500	4603960500	50000	50000	50000	50000	0
211	20230921	162400	4603960500	50000	50000	50000	50000	0
212	20230921	162300	4603960500	50000	50000	50000	50000	4733
213	20230921	162200	4603960500	50000	50000	50000	50000	0
214	20230921	162100	4603960500	50000	50000	50000	50000	0
215	20230921	162000	4603960500	50000	50000	50000	50000	0
216	20230921	161900	4603960500	50000	50000	50000	50000	0
217	20230921	161800	4603960500	50000	50000	50000	50000	0
218	20230921	161700	4603960500	50000	50000	50000	50000	0
219	20230921	161600	4603960500	50000	50000	50000	50000	0
220	20230921	161500	4603960500	50000	50000	50000	50000	0
221	20230921	161400	4603960500	50000	50000	50000	50000	0
222	20230921	161300	4603960500	50000	50000	50000	50000	0
223	20230921	161200	4603960500	50000	50000	50000	50000	0
224	20230921	161100	4603960500	50000	50000	50000	50000	0
225	20230921	161000	4603960500	50000	50000	50000	50000	0
226	20230921	160900	4603960500	50000	50000	50000	50000	0
227	20230921	160800	4603960500	50000	50000	50000	50000	0
228	20230921	160700	4603960500	50000	50000	50000	50000	0
229	20230921	160600	4603960500	50000	50000	50000	50000	0
230	20230921	160500	4603960500	50000	50000	50000	50000	0
231	20230921	160400	4603960500	50000	50000	50000	50000	0
232	20230921	160300	4603960500	50000	50000	50000	50000	0
233	20230921	160200	4603960500	50000	50000	50000	50000	0
234	20230921	160100	4603960500	50000	50000	50000	50000	0
235	20230921	160000	4603960500	50000	50000	50000	50000	0
236	20230921	155900	4603960500	50000	50000	50000	50000	0
237	20230921	155800	4603960500	50000	50000	50000	50000	0
238	20230921	155700	4603960500	50000	50000	50000	50000	0
239	20230921	155600	4603960500	50000	50000	50000	50000	0
240	20230921	155500	4603960500	50000	50000	50000	50000	0
241	20230921	155400	4603960500	50000	50000	50000	50000	0
242	20230921	155300	4603960500	50000	50000	50000	50000	4733
243	20230921	155200	4603960500	50000	50000	50000	50000	0
244	20230921	155100	4603960500	50000	50000	50000	50000	0
245	20230921	155000	4603960500	50000	50000	50000	50000	0
246	20230921	154900	4603960500	50000	50000	50000	50000	0
247	20230921	154800	4603960500	50000	50000	50000	50000	0
248	20230921	154700	4603960500	50000	50000	50000	50000	0
249	20230921	154600	4603960500	50000	50000	50000	50000	0
250	20230921	154500	4603960500	50000	50000	50000	50000	0
251	20230921	154400	4603960500	50000	50000	50000	50000	0
252	20230921	154300	4603960500	50000	50000	50000	50000	0
253	20230921	154200	4603960500	50000	50000	50000	50000	0
254	20230921	154100	4603960500	50000	50000	50000	50000	0
255	20230921	154000	4603960500	50000	50000	50000	50000	0
256	20230921	153900	4603960500	50000	50000	50000	50000	0
257	20230921	153800	4603960500	50000	50000	50000	50000	0
258	20230921	153700	4603960500	50000	50000	50000	50000	0
259	20230921	153600	4603960500	50000	50000	50000	50000	0
260	20230921	153500	4603960500	50000	50000	50000	50000	0
261	20230921	153400	4603960500	50000	50000	50000	50000	0
262	20230921	153300	4603960500	50000	50000	50000	50000	0
263	20230921	153200	4603960500	50000	50000	50000	50000	0
264	20230921	153100	4603960500	50000	50000	50000	50000	0
265	20230921	153000	4603960500	50000	50000	50000	50000	4733
266	20230921	152900	4367310500	50300	50300	50300	50300	0
267	20230921	152800	4367310500	50300	50300	50300	50300	0
268	20230921	152700	4367310500	50300	50300	50300	50300	0
269	20230921	152600	4367310500	50300	50300	50300	50300	0
270	20230921	152500	4367310500	50300	50300	50300	50300	0
271	20230921	152400	4367310500	50300	50300	50300	50300	0
272	20230921	152300	4367310500	50300	50300	50300	50300	0
273	20230921	152200	4367310500	50300	50300	50300	50300	0
274	20230921	152100	4367310500	50300	50300	50300	50300	0
275	20230921	152000	4367310500	50300	50300	50300	50300	0
276	20230921	151900	4367310500	50300	50100	50300	50100	280
277	20230921	151800	4353274300	50100	50200	50200	50100	352
278	20230921	151700	4335638600	50100	50200	50200	50100	132
279	20230921	151600	4329023500	50100	50100	50200	50000	94
280	20230921	151500	4324316000	50100	50400	50400	50000	1091
281	20230921	151400	4269601400	50400	50300	50400	50200	319
282	20230921	151300	4253553500	50300	50200	50400	50200	584
283	20230921	151200	4224185100	50200	50300	50300	50200	662
284	20230921	151100	4190889800	50200	50200	50300	50200	91
285	20230921	151000	4186320700	50200	50300	50300	50200	182
286	20230921	150900	4177172200	50300	50200	50300	50200	501
287	20230921	150800	4151983000	50300	50300	50300	50100	1006
288	20230921	150700	4101450000	50200	50300	50300	50200	98
289	20230921	150600	4096529200	50300	50300	50300	50200	119
290	20230921	150500	4090548500	50200	50200	50300	50100	170
291	20230921	150400	4082014200	50300	50300	50300	50100	609
292	20230921	150300	4051459500	50300	50200	50300	50100	375
293	20230921	150200	4032632100	50200	50200	50300	50200	216
294	20230921	150100	4021788500	50300	50300	50300	50200	193
295	20230921	150000	4012096500	50200	50300	50400	50200	1149
296	20230921	145900	3954305500	50300	50300	50400	50300	161
297	20230921	145800	3946203500	50300	50400	50400	50300	190
298	20230921	145700	3936643400	50400	50400	50400	50300	84
299	20230921	145600	3932413800	50400	50300	50400	50300	292
300	20230921	145500	3917704700	50400	50400	50400	50300	190
301	20230921	145400	3908139900	50300	50400	50400	50300	767
302	20230921	145300	3869495900	50300	50400	50400	50300	115
303	20230921	145200	3863710600	50300	50400	50400	50300	107
304	20230921	145100	3858322400	50400	50400	50400	50300	34
305	20230921	145000	3856611300	50300	50400	50400	50300	133
306	20230921	144900	3849918300	50400	50500	50500	50300	76
307	20230921	144800	3846091600	50500	50400	50500	50300	195
308	20230921	144700	3836261300	50400	50400	50400	50300	411
309	20230921	144600	3815549400	50300	50200	50400	50200	636
310	20230921	144500	3783568300	50200	50100	50200	50100	123
311	20230921	144400	3777403400	50200	50200	50200	50100	34
312	20230921	144300	3775698800	50100	50200	50200	50000	230
313	20230921	144200	3764175400	50100	50000	50200	50000	469
314	20230921	144100	3740682500	50100	50100	50100	50000	45
315	20230921	144000	3738430700	50000	50200	50200	50000	116
316	20230921	143900	3732623800	50200	50200	50200	50000	59
317	20230921	143800	3729668900	50100	50100	50200	50000	33
318	20230921	143700	3728015800	50200	50100	50300	50000	1300
319	20230921	143600	3662777700	50100	50100	50100	50000	184
320	20230921	143500	3653568500	50000	50000	50200	50000	32
321	20230921	143400	3651967800	50200	50000	50200	50000	274
322	20230921	143300	3638241900	49950	50000	50000	49950	95
323	20230921	143200	3633494350	50000	50000	50100	49950	281
324	20230921	143100	3619443550	49950	50000	50100	49950	354
325	20230921	143000	3601759250	50000	49950	50000	49950	69
326	20230921	142900	3598312050	50100	50000	50100	49950	124
327	20230921	142800	3592112700	50000	50100	50100	50000	51
328	20230921	142700	3589560800	50100	50000	50100	50000	62
329	20230921	142600	3586459500	50000	50100	50100	50000	77
330	20230921	142500	3582608300	50000	50100	50100	50000	200
331	20230921	142400	3572592200	50000	50000	50100	50000	47
332	20230921	142300	3570242000	50000	50000	50100	50000	188
333	20230921	142200	3560839500	50000	49950	50000	49950	270
334	20230921	142100	3547342450	49950	50100	50100	49950	76
335	20230921	142000	3543541700	50100	50000	50100	50000	26
336	20230921	141900	3542241300	50000	50000	50100	50000	265
337	20230921	141800	3528990200	50000	50100	50100	49950	192
338	20230921	141700	3519397800	49900	49950	50000	49900	99
339	20230921	141600	3514451600	50000	50000	50100	49950	1765
340	20230921	141500	3426263200	50000	50000	50100	50000	32
341	20230921	141400	3424663100	50100	50000	50100	50000	27
342	20230921	141300	3423311900	50000	50100	50100	50000	97
343	20230921	141200	3418460300	50100	50100	50100	50000	390
344	20230921	141100	3398930600	50000	50000	50100	50000	47
345	20230921	141000	3396580400	50100	50000	50100	50000	43
346	20230921	140900	3394427700	50100	50000	50100	50000	30
347	20230921	140800	3392927500	50000	50100	50100	50000	371
348	20230921	140700	3374349000	50000	50100	50100	50000	103
349	20230921	140600	3369197300	50000	50000	50100	50000	78
350	20230921	140500	3365296100	50000	50000	50100	50000	190
351	20230921	140400	3355784100	50100	50100	50100	50000	24
352	20230921	140300	3354582200	50100	50000	50100	50000	72
353	20230921	140200	3350981100	50100	50100	50100	50100	39
354	20230921	140100	3349027200	50100	50000	50100	49950	562
355	20230921	140000	3320903350	49950	49950	49950	49950	124
356	20230921	135900	3314709550	50000	50000	50000	49950	286
357	20230921	135800	3300422000	49950	50100	50100	49950	33
358	20230921	135700	3298771750	50100	50100	50100	49950	254
359	20230921	135600	3286070500	49950	50000	50100	49950	32
360	20230921	135500	3284470800	49950	49950	50100	49950	175
361	20230921	135400	3275719950	50100	50100	50100	49950	393
362	20230921	135300	3256070050	50100	50100	50100	50000	200
363	20230921	135200	3246060750	50000	49950	50100	49950	74
364	20230921	135100	3242358100	50000	50100	50100	50000	68
365	20230921	135000	3238956500	50100	50100	50100	50000	122
366	20230921	134900	3232849300	49900	49900	50000	49850	836
367	20230921	134800	3191082650	49900	49850	49900	49850	166
368	20230921	134700	3182803350	49850	49800	49850	49800	107
369	20230921	134600	3177471350	49850	49850	49900	49800	294
370	20230921	134500	3162802850	49850	49900	49900	49800	81
371	20230921	134400	3158764750	49900	49900	49950	49900	91
372	20230921	134300	3154223800	49950	49750	49950	49750	668
373	20230921	134200	3120922950	49700	49800	49800	49700	168
374	20230921	134100	3112562100	49750	49750	49800	49750	279
375	20230921	134000	3098681800	49700	49700	49800	49700	127
376	20230921	133900	3092365300	49800	49800	49800	49800	11
377	20230921	133800	3091817500	49700	49700	49800	49700	132
378	20230921	133700	3085251800	49800	49800	49800	49750	433
379	20230921	133600	3063708550	49750	49750	49800	49750	121
380	20230921	133500	3057688700	49750	49800	49800	49750	149
381	20230921	133400	3050275250	49750	49750	49800	49750	138
382	20230921	133300	3043408650	49750	49750	49750	49750	40
383	20230921	133200	3041418650	49800	49800	49800	49750	58
384	20230921	133100	3038532500	49750	49800	49800	49750	50
385	20230921	133000	3036044050	49750	49800	49800	49750	209
386	20230921	132900	3025638800	49800	49750	49800	49750	626
387	20230921	132800	2994468850	49750	49750	49800	49750	122
388	20230921	132700	2988398250	49750	49750	49800	49750	90
389	20230921	132600	2983920000	49750	49800	49800	49750	48
390	20230921	132500	2981530850	49750	49800	49800	49750	178
391	20230921	132400	2972675250	49800	49800	49800	49800	31
392	20230921	132300	2971131450	49850	49750	49850	49750	162
393	20230921	132200	2963064300	49850	49850	49850	49750	92
394	20230921	132100	2958480600	49850	49850	49850	49750	35
395	20230921	132000	2956738250	49800	49800	49850	49750	330
396	20230921	131900	2940304000	49800	49800	49850	49750	135
397	20230921	131800	2933580500	49850	49800	49850	49800	40
398	20230921	131700	2931588100	49850	49800	49850	49800	78
399	20230921	131600	2927703150	49800	49800	49800	49750	204
400	20230921	131500	2917545500	49800	49800	49800	49750	63
401	20230921	131400	2914410300	49800	49800	49900	49800	140
402	20230921	131300	2907438200	49800	49850	49850	49750	112
403	20230921	131200	2901862550	49850	49700	49850	49700	742
404	20230921	131100	2864933300	49750	49750	49800	49750	76
405	20230921	131000	2861152200	49750	49800	49850	49750	364
406	20230921	130900	2843025850	49850	49800	49850	49800	35
407	20230921	130800	2841282300	49800	49800	49850	49800	73
408	20230921	130700	2837646300	49850	49800	49850	49800	29
409	20230921	130600	2836202050	49850	49800	49850	49800	234
410	20230921	130500	2824541250	49850	49850	49900	49800	254
411	20230921	130400	2811879750	49850	49900	49900	49850	263
412	20230921	130300	2798767900	49850	49850	49850	49850	139
413	20230921	130200	2791838750	49900	49850	49900	49850	50
414	20230921	130100	2789346200	49900	49900	49900	49850	81
415	20230921	130000	2785307650	49900	49900	49900	49850	111
416	20230921	125900	2779773700	49900	49850	49900	49850	23
417	20230921	125800	2778626650	49850	49750	49900	49750	256
418	20230921	125700	2765869650	49800	49750	49800	49750	69
419	20230921	125600	2762435050	49800	49800	49800	49750	218
420	20230921	125500	2751579850	49750	49750	49850	49750	104
421	20230921	125400	2746404750	49750	49750	49850	49750	208
422	20230921	125300	2736048400	49750	49750	49750	49750	17
423	20230921	125200	2735202650	49800	49750	49800	49750	145
424	20230921	125100	2727983850	49800	49750	49800	49700	432
425	20230921	125000	2706492900	49750	49750	49800	49750	21
426	20230921	124900	2705447650	49750	49750	49750	49750	182
427	20230921	124800	2696393150	49750	49750	49750	49700	415
428	20230921	124700	2675757600	49750	49750	49800	49750	28
429	20230921	124600	2674364350	49750	49900	49900	49750	102
430	20230921	124500	2669288100	49750	49800	49800	49750	122
431	20230921	124400	2663214500	49800	49900	49900	49750	25
432	20230921	124300	2661968800	49900	49750	50000	49600	909
433	20230921	124200	2616633550	49750	49650	49750	49650	184
434	20230921	124100	2607491500	49700	49700	49700	49650	242
435	20230921	124000	2595468800	49650	49650	49650	49650	39
436	20230921	123900	2593532450	49650	49650	49700	49650	69
437	20230921	123800	2590106050	49800	49800	49800	49800	0
438	20230921	123700	2590106050	49800	49600	49800	49600	186
439	20230921	123600	2580867550	49600	49650	49650	49600	117
440	20230921	123500	2575063050	49650	49650	49700	49650	97
441	20230921	123400	2570246450	49650	49700	49700	49600	53
442	20230921	123300	2567615250	49700	49600	49700	49600	71
443	20230921	123200	2564087250	49800	49600	49800	49550	209
444	20230921	123100	2553719400	49600	49600	49650	49600	52
445	20230921	123000	2551139950	49600	49600	49650	49550	279
446	20230921	122900	2537295500	49600	49600	49650	49600	350
447	20230921	122800	2519931900	49600	49600	49650	49600	44
448	20230921	122700	2517748950	49650	49600	49650	49600	107
449	20230921	122600	2512440450	49600	49650	49700	49600	226
450	20230921	122500	2501220150	49700	49650	49700	49650	303
451	20230921	122400	2486169600	49650	49700	49750	49650	192
452	20230921	122300	2476629050	49700	49700	49750	49700	361
453	20230921	122200	2458684800	49750	49750	49750	49700	94
454	20230921	122100	2454009050	49750	49750	49800	49750	38
455	20230921	122000	2452118000	49750	49750	49800	49750	51
456	20230921	121900	2449580400	49750	49850	49850	49750	24
457	20230921	121800	2448385400	49750	49800	49800	49700	160
458	20230921	121700	2440425950	49700	49800	49800	49700	368
459	20230921	121600	2422105600	49800	49800	49800	49800	3
460	20230921	121500	2421956200	49800	49750	49850	49700	43
461	20230921	121400	2419816250	49800	49800	49800	49750	181
462	20230921	121300	2410807250	49700	49850	49850	49700	35
463	20230921	121200	2409066250	49850	49750	49850	49750	368
464	20230921	121100	2390746700	49750	49750	49750	49750	64
465	20230921	121000	2387562700	49800	49800	49800	49800	17
466	20230921	120900	2386716100	49800	49800	49850	49800	61
467	20230921	120800	2383678200	49800	49800	49850	49800	101
468	20230921	120700	2378647850	49800	49800	49800	49800	14
469	20230921	120600	2377950650	49800	50000	50000	49800	24
470	20230921	120500	2376753000	49700	49750	50100	49700	1164
471	20230921	120400	2318583550	49750	49700	49750	49700	93
472	20230921	120300	2313958300	49700	49700	49750	49700	275
473	20230921	120200	2300282450	49700	49750	49750	49700	214
474	20230921	120100	2289636100	49750	49750	49800	49750	56
475	20230921	120000	2286849550	49800	49700	49800	49600	238
476	20230921	115900	2275016500	49650	49550	49700	49550	192
477	20230921	115800	2265476950	49700	49600	49700	49600	404
478	20230921	115700	2245434150	49600	49650	49700	49600	403
479	20230921	115600	2225424950	49650	49650	49700	49650	53
480	20230921	115500	2222793000	49650	49650	49700	49650	92
481	20230921	115400	2218224600	49650	49700	49700	49650	83
482	20230921	115300	2214101850	49700	49700	49750	49700	558
483	20230921	115200	2186365050	49700	49700	49750	49700	245
484	20230921	115100	2174184200	49750	49700	49750	49700	28
485	20230921	115000	2172792450	49750	49700	49750	49700	137
486	20230921	114900	2165983050	49700	49700	49700	49700	95
487	20230921	114800	2161261550	49700	49750	49750	49700	114
488	20230921	114700	2155594300	49750	49700	49750	49700	147
489	20230921	114600	2148284450	49700	49700	49750	49700	82
490	20230921	114500	2144206700	49700	49700	49750	49700	45
491	20230921	114400	2141969900	49700	49750	49750	49700	180
492	20230921	114300	2133021500	49750	49700	49750	49700	65
493	20230921	114200	2129789800	49700	49700	49750	49700	55
494	20230921	114100	2127055900	49750	49700	49750	49700	98
495	20230921	114000	2122184700	49750	49700	49750	49700	129
496	20230921	113900	2115772300	49750	49700	49750	49700	127
497	20230921	113800	2109459900	49700	49700	49700	49700	81
498	20230921	113700	2105434200	49700	49750	49750	49700	192
499	20230921	113600	2095888100	49700	49700	49750	49700	153
500	20230921	113500	2088278700	49750	49700	49750	49700	77
501	20230921	113400	2084450300	49700	49700	49750	49700	115
502	20230921	113300	2078734000	49700	49700	49750	49700	64
503	20230921	113200	2075552350	49750	49700	49750	49700	29
504	20230921	113100	2074111000	49700	49700	49750	49700	137
505	20230921	113000	2067298200	49750	49700	49750	49700	57
506	20230921	112900	2064465150	49700	49750	49750	49700	184
507	20230921	112800	2055315850	49750	49700	49750	49700	19
508	20230921	112700	2054371150	49700	49700	49850	49700	142
509	20230921	112600	2047308000	49700	49650	49700	49650	341
510	20230921	112500	2030360550	49650	49650	49750	49650	338
511	20230921	112400	2013558100	49750	49800	49800	49650	183
512	20230921	112300	2004453650	49750	49700	49750	49650	138
513	20230921	112200	1997595500	49750	49750	49800	49750	754
514	20230921	112100	1960083600	49750	49750	49750	49750	25
515	20230921	112000	1958839850	49750	49750	49800	49750	210
516	20230921	111900	1948391550	49750	49750	49750	49750	22
517	20230921	111800	1947297050	49750	49800	49800	49750	244
518	20230921	111700	1935149550	49800	49800	49800	49800	71
519	20230921	111600	1931613750	49850	49850	49850	49750	43
520	20230921	111500	1929471800	49750	49750	49850	49750	212
521	20230921	111400	1918921650	49750	49800	49850	49750	124
522	20230921	111300	1912747000	49800	49750	49800	49750	56
523	20230921	111200	1909960650	49750	49450	49750	49450	1419
524	20230921	111100	1839516350	49550	49450	49550	49450	93
525	20230921	111000	1834908300	49500	49500	49500	49450	247
526	20230921	110900	1822682550	49500	49500	49550	49500	131
527	20230921	110800	1816197300	49450	49500	49500	49450	96
528	20230921	110700	1811446150	49500	49500	49500	49450	115
529	20230921	110600	1805754500	49500	49450	49500	49400	187
530	20230921	110500	1796502850	49450	49400	49450	49400	273
531	20230921	110400	1783005050	49400	49450	49500	49400	68
532	20230921	110300	1779641600	49450	49450	49500	49450	204
533	20230921	110200	1769553700	49450	49450	49450	49450	50
534	20230921	110100	1767081200	49500	49450	49500	49400	411
535	20230921	110000	1746751950	49500	49450	49500	49450	369
536	20230921	105900	1728504650	49450	49500	49500	49450	187
537	20230921	105800	1719256600	49450	49450	49500	49450	110
538	20230921	105700	1713816950	49500	49450	49500	49450	161
539	20230921	105600	1705854450	49450	49500	49500	49450	502
540	20230921	105500	1681014050	49500	49500	49550	49500	136
541	20230921	105400	1674281050	49550	49500	49600	49500	108
542	20230921	105300	1668933100	49500	49550	49600	49500	242
543	20230921	105200	1656941550	49550	49550	49600	49550	254
544	20230921	105100	1644345500	49550	49550	49600	49550	169
545	20230921	105000	1635971450	49550	49550	49600	49550	88
546	20230921	104900	1631610350	49600	49550	49600	49550	237
547	20230921	104800	1619856200	49550	49550	49600	49550	144
548	20230921	104700	1612720000	49550	49600	49600	49550	177
549	20230921	104600	1603947100	49550	49600	49600	49550	185
550	20230921	104500	1594778650	49550	49550	49600	49550	299
551	20230921	104400	1579952900	49550	49600	49600	49550	72
552	20230921	104300	1576385100	49600	49600	49600	49550	140
553	20230921	104200	1569441200	49600	49550	49650	49500	366
554	20230921	104100	1551299750	49550	49600	49600	49550	135
555	20230921	104000	1544606600	49600	49550	49600	49500	135
556	20230921	103900	1537914700	49700	49500	49700	49450	372
557	20230921	103800	1519483550	49500	49500	49500	49500	112
558	20230921	103700	1513939550	49550	49550	49550	49550	74
559	20230921	103600	1510272850	49700	49450	49700	49400	905
560	20230921	103500	1465409600	49400	49400	49450	49400	99
561	20230921	103400	1460516700	49400	49400	49450	49400	202
562	20230921	103300	1450532800	49450	49400	49450	49400	124
563	20230921	103200	1444407050	49400	49400	49450	49400	195
564	20230921	103100	1434770650	49400	49400	49450	49400	353
565	20230921	103000	1417324550	49400	49450	49450	49400	39
566	20230921	102900	1415397500	49400	49450	49450	49400	514
567	20230921	102800	1390001950	49400	49450	49450	49400	210
568	20230921	102700	1379627400	49450	49400	49450	49400	248
569	20230921	102600	1367367650	49450	49600	49600	49450	46
570	20230921	102500	1365092800	49550	49400	49550	49350	1162
571	20230921	102400	1307679200	49350	49500	49500	49350	280
572	20230921	102300	1293844500	49450	49600	49600	49450	114
573	20230921	102200	1288206550	49600	49500	49600	49450	969
574	20230921	102100	1240210300	49550	49500	49550	49500	136
575	20230921	102000	1233478150	49500	49500	49550	49500	146
576	20230921	101900	1226249300	49500	49500	49550	49500	179
577	20230921	101800	1217384850	49550	49600	49600	49500	366
578	20230921	101700	1199257500	49550	49600	49650	49550	286
579	20230921	101600	1185072750	49600	49700	49700	49500	3232
580	20230921	101500	1024667050	49700	49750	49750	49700	294
581	20230921	101400	1010041950	49800	49750	49800	49750	98
582	20230921	101300	1005165850	49750	49750	49800	49750	157
583	20230921	101200	997354450	49750	49750	49800	49750	66
584	20230921	101100	994070250	49800	49800	49800	49750	112
585	20230921	101000	988495550	49750	49750	49750	49750	54
586	20230921	100900	985809050	49800	49800	49800	49750	67
587	20230921	100800	982475300	49750	49750	49750	49750	139
588	20230921	100700	975560050	49800	49750	49800	49750	268
589	20230921	100600	962216550	49750	49750	49800	49750	77
590	20230921	100500	958385600	49750	49850	49850	49750	510
591	20230921	100400	932992250	49850	49850	49850	49800	119
592	20230921	100300	927062900	49800	49800	49850	49800	261
593	20230921	100200	914060300	49800	49800	49850	49800	75
594	20230921	100100	910323900	49800	49800	49850	49800	13
595	20230921	100000	909676450	49800	49800	49850	49800	174
596	20230921	095900	901005300	49850	49900	49900	49800	65
597	20230921	095800	897765350	49900	50000	50000	49900	162
598	20230921	095700	889666850	50000	50000	50100	49900	280
599	20230921	095600	875667250	49900	49950	50000	49900	243
600	20230921	095500	863523850	49950	49800	49950	49750	1157
601	20230921	095400	805863750	49800	49800	49850	49750	881
602	20230921	095300	762001750	49850	49800	49850	49800	39
603	20230921	095200	760059500	49800	49850	49850	49800	51
604	20230921	095100	757518100	49850	49900	49900	49800	717
605	20230921	095000	721770650	49950	50100	50100	49950	2039
606	20230921	094900	619829100	50000	50000	50100	50000	146
607	20230921	094800	612528000	50100	50100	50100	50000	214
608	20230921	094700	601826000	50000	50100	50100	50000	47
609	20230921	094600	599475500	50000	50100	50100	50000	43
610	20230921	094500	597323700	50100	50000	50100	50000	53
611	20230921	094400	594673500	50100	50000	50100	50000	142
612	20230921	094300	587572900	50000	50000	50100	50000	181
613	20230921	094200	578512700	50100	50100	50100	50000	8
614	20230921	094100	578112100	50100	50100	50200	50100	502
615	20230921	094000	552960100	50100	50100	50200	50100	161
616	20230921	093900	544893900	50200	50100	50200	50100	96
617	20230921	093800	540082400	50100	50100	50200	50100	84
618	20230921	093700	535873900	50200	50100	50200	50000	733
619	20230921	093600	499127500	50200	50100	50200	50100	18
620	20230921	093500	498225400	50100	50200	50300	50100	639
621	20230921	093400	466160300	50200	50200	50300	50200	58
622	20230921	093300	463248500	50300	50200	50300	50200	63
623	20230921	093200	460081700	50300	50300	50300	50200	44
624	20230921	093100	457872200	50300	50300	50300	50300	221
625	20230921	093000	446755900	50300	50300	50300	50200	202
626	20230921	092900	436614000	50200	50300	50300	50200	65
627	20230921	092800	433350900	50300	50300	50300	50200	45
628	20230921	092700	431091600	50300	50300	50300	50200	49
629	20230921	092600	428629000	50300	50300	50300	50200	53
630	20230921	092500	425966800	50300	50300	50400	50200	302
631	20230921	092400	410782900	50300	50400	50400	50300	144
632	20230921	092300	403539200	50300	50400	50400	50300	53
633	20230921	092200	400870200	50300	50400	50400	50300	49
634	20230921	092100	398404300	50400	50300	50400	50300	52
635	20230921	092000	395788200	50400	50300	50400	50300	22
636	20230921	091900	394681500	50300	50200	50400	50200	208
637	20230921	091800	384220500	50200	50200	50400	50200	491
638	20230921	091700	359526600	50200	50300	50300	50200	67
639	20230921	091600	356160200	50300	50400	50400	50200	446
640	20230921	091500	333728000	50400	50300	50400	50300	49
641	20230921	091400	331262100	50400	50400	50400	50400	52
642	20230921	091300	328641300	50500	50200	50500	50200	1119
643	20230921	091200	272239200	50200	50400	50400	50200	404
644	20230921	091100	251914500	50300	50300	50300	50200	504
645	20230921	091000	226567000	50300	50300	50300	50200	73
646	20230921	090900	222897300	50200	50300	50300	50200	16
647	20230921	090800	222094000	50300	50400	50400	50300	194
648	20230921	090700	212324300	50400	50400	50700	50400	377
649	20230921	090600	193322500	50400	50200	50400	50100	694
650	20230921	090500	158488300	50200	50100	50300	50000	728
651	20230921	090400	121998300	50200	50100	50200	50100	304
652	20230921	090300	106753700	50100	50300	50300	50100	765
653	20230921	090200	68377000	50400	50500	50500	50300	268
654	20230921	090100	54882600	50400	50400	50500	50400	111
655	20230921	090000	49287900	50700	50600	50700	50400	928