KissMeData/036800/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190900	149696000	22500	22500	22500	22500	449
3	20230915	190800	149696000	22500	22500	22500	22500	0
4	20230915	190700	149696000	22500	22500	22500	22500	0
5	20230915	190600	149696000	22500	22500	22500	22500	0
6	20230915	190500	149696000	22500	22500	22500	22500	0
7	20230915	190400	149696000	22500	22500	22500	22500	0
8	20230915	190300	149696000	22500	22500	22500	22500	0
9	20230915	190200	149696000	22500	22500	22500	22500	0
10	20230915	190100	149696000	22500	22500	22500	22500	0
11	20230915	190000	149696000	22500	22500	22500	22500	0
12	20230915	185900	149696000	22500	22500	22500	22500	0
13	20230915	185800	149696000	22500	22500	22500	22500	0
14	20230915	185700	149696000	22500	22500	22500	22500	0
15	20230915	185600	149696000	22500	22500	22500	22500	0
16	20230915	185500	149696000	22500	22500	22500	22500	0
17	20230915	185400	149696000	22500	22500	22500	22500	0
18	20230915	185300	149696000	22500	22500	22500	22500	0
19	20230915	185200	149696000	22500	22500	22500	22500	0
20	20230915	185100	149696000	22500	22500	22500	22500	0
21	20230915	185000	149696000	22500	22500	22500	22500	0
22	20230915	184900	149696000	22500	22500	22500	22500	0
23	20230915	184800	149696000	22500	22500	22500	22500	0
24	20230915	184700	149696000	22500	22500	22500	22500	0
25	20230915	184600	149696000	22500	22500	22500	22500	0
26	20230915	184500	149696000	22500	22500	22500	22500	0
27	20230915	184400	149696000	22500	22500	22500	22500	0
28	20230915	184300	149696000	22500	22500	22500	22500	0
29	20230915	184200	149696000	22500	22500	22500	22500	0
30	20230915	184100	149696000	22500	22500	22500	22500	0
31	20230915	184000	149696000	22500	22500	22500	22500	0
32	20230915	183900	149696000	22500	22500	22500	22500	449
33	20230915	183800	149696000	22500	22500	22500	22500	0
34	20230915	183700	149696000	22500	22500	22500	22500	0
35	20230915	183600	149696000	22500	22500	22500	22500	0
36	20230915	183500	149696000	22500	22500	22500	22500	0
37	20230915	183400	149696000	22500	22500	22500	22500	0
38	20230915	183300	149696000	22500	22500	22500	22500	0
39	20230915	183200	149696000	22500	22500	22500	22500	0
40	20230915	183100	149696000	22500	22500	22500	22500	0
41	20230915	183000	149696000	22500	22500	22500	22500	0
42	20230915	182900	149696000	22500	22500	22500	22500	0
43	20230915	182800	149696000	22500	22500	22500	22500	0
44	20230915	182700	149696000	22500	22500	22500	22500	0
45	20230915	182600	149696000	22500	22500	22500	22500	0
46	20230915	182500	149696000	22500	22500	22500	22500	0
47	20230915	182400	149696000	22500	22500	22500	22500	0
48	20230915	182300	149696000	22500	22500	22500	22500	0
49	20230915	182200	149696000	22500	22500	22500	22500	0
50	20230915	182100	149696000	22500	22500	22500	22500	0
51	20230915	182000	149696000	22500	22500	22500	22500	0
52	20230915	181900	149696000	22500	22500	22500	22500	0
53	20230915	181800	149696000	22500	22500	22500	22500	0
54	20230915	181700	149696000	22500	22500	22500	22500	0
55	20230915	181600	149696000	22500	22500	22500	22500	0
56	20230915	181500	149696000	22500	22500	22500	22500	0
57	20230915	181400	149696000	22500	22500	22500	22500	0
58	20230915	181300	149696000	22500	22500	22500	22500	0
59	20230915	181200	149696000	22500	22500	22500	22500	0
60	20230915	181100	149696000	22500	22500	22500	22500	0
61	20230915	181000	149696000	22500	22500	22500	22500	0
62	20230915	180900	149696000	22500	22500	22500	22500	449
63	20230915	180800	149696000	22500	22500	22500	22500	0
64	20230915	180700	149696000	22500	22500	22500	22500	0
65	20230915	180600	149696000	22500	22500	22500	22500	0
66	20230915	180500	149696000	22500	22500	22500	22500	0
67	20230915	180400	149696000	22500	22500	22500	22500	0
68	20230915	180300	149696000	22500	22500	22500	22500	0
69	20230915	180200	149696000	22500	22500	22500	22500	0
70	20230915	180100	149696000	22500	22500	22500	22500	0
71	20230915	180000	149696000	22500	22500	22500	22500	0
72	20230915	175900	149696000	22500	22500	22500	22500	0
73	20230915	175800	149696000	22500	22500	22500	22500	0
74	20230915	175700	149696000	22500	22500	22500	22500	0
75	20230915	175600	149696000	22500	22500	22500	22500	0
76	20230915	175500	149696000	22500	22500	22500	22500	0
77	20230915	175400	149696000	22500	22500	22500	22500	0
78	20230915	175300	149696000	22500	22500	22500	22500	0
79	20230915	175200	149696000	22500	22500	22500	22500	0
80	20230915	175100	149696000	22500	22500	22500	22500	0
81	20230915	175000	149696000	22500	22500	22500	22500	0
82	20230915	174900	149696000	22500	22500	22500	22500	0
83	20230915	174800	149696000	22500	22500	22500	22500	0
84	20230915	174700	149696000	22500	22500	22500	22500	0
85	20230915	174600	149696000	22500	22500	22500	22500	0
86	20230915	174500	149696000	22500	22500	22500	22500	0
87	20230915	174400	149696000	22500	22500	22500	22500	0
88	20230915	174300	149696000	22500	22500	22500	22500	0
89	20230915	174200	149696000	22500	22500	22500	22500	0
90	20230915	174100	149696000	22500	22500	22500	22500	0
91	20230915	174000	149696000	22500	22500	22500	22500	0
92	20230915	173900	149696000	22500	22500	22500	22500	449
93	20230915	173800	149696000	22500	22500	22500	22500	0
94	20230915	173700	149696000	22500	22500	22500	22500	0
95	20230915	173600	149696000	22500	22500	22500	22500	0
96	20230915	173500	149696000	22500	22500	22500	22500	0
97	20230915	173400	149696000	22500	22500	22500	22500	0
98	20230915	173300	149696000	22500	22500	22500	22500	0
99	20230915	173200	149696000	22500	22500	22500	22500	0
100	20230915	173100	149696000	22500	22500	22500	22500	0
101	20230915	173000	149696000	22500	22500	22500	22500	0
102	20230915	172900	149696000	22500	22500	22500	22500	0
103	20230915	172800	149696000	22500	22500	22500	22500	0
104	20230915	172700	149696000	22500	22500	22500	22500	0
105	20230915	172600	149696000	22500	22500	22500	22500	0
106	20230915	172500	149696000	22500	22500	22500	22500	0
107	20230915	172400	149696000	22500	22500	22500	22500	0
108	20230915	172300	149696000	22500	22500	22500	22500	0
109	20230915	172200	149696000	22500	22500	22500	22500	0
110	20230915	172100	149696000	22500	22500	22500	22500	0
111	20230915	172000	149696000	22500	22500	22500	22500	0
112	20230915	171900	149696000	22500	22500	22500	22500	0
113	20230915	171800	149696000	22500	22500	22500	22500	0
114	20230915	171700	149696000	22500	22500	22500	22500	0
115	20230915	171600	149696000	22500	22500	22500	22500	0
116	20230915	171500	149696000	22500	22500	22500	22500	0
117	20230915	171400	149696000	22500	22500	22500	22500	0
118	20230915	171300	149696000	22500	22500	22500	22500	0
119	20230915	171200	149696000	22500	22500	22500	22500	0
120	20230915	171100	149696000	22500	22500	22500	22500	0
121	20230915	171000	149696000	22500	22500	22500	22500	0
122	20230915	170900	149696000	22500	22500	22500	22500	449
123	20230915	170800	149696000	22500	22500	22500	22500	0
124	20230915	170700	149696000	22500	22500	22500	22500	0
125	20230915	170600	149696000	22500	22500	22500	22500	0
126	20230915	170500	149696000	22500	22500	22500	22500	0
127	20230915	170400	149696000	22500	22500	22500	22500	0
128	20230915	170300	149696000	22500	22500	22500	22500	0
129	20230915	170200	149696000	22500	22500	22500	22500	0
130	20230915	170100	149696000	22500	22500	22500	22500	0
131	20230915	170000	149696000	22500	22500	22500	22500	0
132	20230915	165900	149696000	22500	22500	22500	22500	0
133	20230915	165800	149696000	22500	22500	22500	22500	0
134	20230915	165700	149696000	22500	22500	22500	22500	0
135	20230915	165600	149696000	22500	22500	22500	22500	0
136	20230915	165500	149696000	22500	22500	22500	22500	0
137	20230915	165400	149696000	22500	22500	22500	22500	0
138	20230915	165300	149696000	22500	22500	22500	22500	0
139	20230915	165200	149696000	22500	22500	22500	22500	0
140	20230915	165100	149696000	22500	22500	22500	22500	0
141	20230915	165000	149696000	22500	22500	22500	22500	0
142	20230915	164900	149696000	22500	22500	22500	22500	0
143	20230915	164800	149696000	22500	22500	22500	22500	0
144	20230915	164700	149696000	22500	22500	22500	22500	0
145	20230915	164600	149696000	22500	22500	22500	22500	0
146	20230915	164500	149696000	22500	22500	22500	22500	0
147	20230915	164400	149696000	22500	22500	22500	22500	0
148	20230915	164300	149696000	22500	22500	22500	22500	0
149	20230915	164200	149696000	22500	22500	22500	22500	0
150	20230915	164100	149696000	22500	22500	22500	22500	0
151	20230915	164000	149696000	22500	22500	22500	22500	0
152	20230915	163900	149696000	22500	22500	22500	22500	449
153	20230915	163800	149696000	22500	22500	22500	22500	0
154	20230915	163700	149696000	22500	22500	22500	22500	0
155	20230915	163600	149696000	22500	22500	22500	22500	0
156	20230915	163500	149696000	22500	22500	22500	22500	0
157	20230915	163400	149696000	22500	22500	22500	22500	0
158	20230915	163300	149696000	22500	22500	22500	22500	0
159	20230915	163200	149696000	22500	22500	22500	22500	0
160	20230915	163100	149696000	22500	22500	22500	22500	0
161	20230915	163000	149696000	22500	22500	22500	22500	0
162	20230915	162900	149696000	22500	22500	22500	22500	0
163	20230915	162800	149696000	22500	22500	22500	22500	0
164	20230915	162700	149696000	22500	22500	22500	22500	0
165	20230915	162600	149696000	22500	22500	22500	22500	0
166	20230915	162500	149696000	22500	22500	22500	22500	0
167	20230915	162400	149696000	22500	22500	22500	22500	0
168	20230915	162300	149696000	22500	22500	22500	22500	0
169	20230915	162200	149696000	22500	22500	22500	22500	0
170	20230915	162100	149696000	22500	22500	22500	22500	0
171	20230915	162000	149696000	22500	22500	22500	22500	0
172	20230915	161900	149696000	22500	22500	22500	22500	0
173	20230915	161800	149696000	22500	22500	22500	22500	0
174	20230915	161700	149696000	22500	22500	22500	22500	0
175	20230915	161600	149696000	22500	22500	22500	22500	0
176	20230915	161500	149696000	22500	22500	22500	22500	0
177	20230915	161400	149696000	22500	22500	22500	22500	0
178	20230915	161300	149696000	22500	22500	22500	22500	0
179	20230915	161200	149696000	22500	22500	22500	22500	0
180	20230915	161100	149696000	22500	22500	22500	22500	0
181	20230915	161000	149696000	22500	22500	22500	22500	0
182	20230915	160900	149696000	22500	22500	22500	22500	449
183	20230915	160800	149696000	22500	22500	22500	22500	0
184	20230915	160700	149696000	22500	22500	22500	22500	0
185	20230915	160600	149696000	22500	22500	22500	22500	0
186	20230915	160500	149696000	22500	22500	22500	22500	0
187	20230915	160400	149696000	22500	22500	22500	22500	0
188	20230915	160300	149696000	22500	22500	22500	22500	0
189	20230915	160200	149696000	22500	22500	22500	22500	0
190	20230915	160100	149696000	22500	22500	22500	22500	0
191	20230915	160000	149696000	22500	22500	22500	22500	0
192	20230915	155900	149696000	22500	22500	22500	22500	0
193	20230915	155800	149696000	22500	22500	22500	22500	0
194	20230915	155700	149696000	22500	22500	22500	22500	0
195	20230915	155600	149696000	22500	22500	22500	22500	0
196	20230915	155500	149696000	22500	22500	22500	22500	0
197	20230915	155400	149696000	22500	22500	22500	22500	0
198	20230915	155300	149696000	22500	22500	22500	22500	0
199	20230915	155200	149696000	22500	22500	22500	22500	0
200	20230915	155100	149696000	22500	22500	22500	22500	0
201	20230915	155000	149696000	22500	22500	22500	22500	0
202	20230915	154900	149696000	22500	22500	22500	22500	0
203	20230915	154800	149696000	22500	22500	22500	22500	0
204	20230915	154700	149696000	22500	22500	22500	22500	0
205	20230915	154600	149696000	22500	22500	22500	22500	0
206	20230915	154500	149696000	22500	22500	22500	22500	0
207	20230915	154400	149696000	22500	22500	22500	22500	0
208	20230915	154300	149696000	22500	22500	22500	22500	0
209	20230915	154200	149696000	22500	22500	22500	22500	0
210	20230915	154100	149696000	22500	22500	22500	22500	0
211	20230915	154000	149696000	22500	22500	22500	22500	0
212	20230915	153900	149696000	22500	22500	22500	22500	449
213	20230915	153800	149696000	22500	22500	22500	22500	0
214	20230915	153700	149696000	22500	22500	22500	22500	0
215	20230915	153600	149696000	22500	22500	22500	22500	0
216	20230915	153500	149696000	22500	22500	22500	22500	0
217	20230915	153400	149696000	22500	22500	22500	22500	0
218	20230915	153300	149696000	22500	22500	22500	22500	0
219	20230915	153200	149696000	22500	22500	22500	22500	0
220	20230915	153100	149696000	22500	22500	22500	22500	0
221	20230915	153000	149696000	22500	22500	22500	22500	449
222	20230915	152900	139593500	22600	22600	22600	22600	0
223	20230915	152800	139593500	22600	22600	22600	22600	0
224	20230915	152700	139593500	22600	22600	22600	22600	0
225	20230915	152600	139593500	22600	22600	22600	22600	0
226	20230915	152500	139593500	22600	22600	22600	22600	0
227	20230915	152400	139593500	22600	22600	22600	22600	0
228	20230915	152300	139593500	22600	22600	22600	22600	0
229	20230915	152200	139593500	22600	22600	22600	22600	0
230	20230915	152100	139593500	22600	22600	22600	22600	0
231	20230915	152000	139593500	22600	22600	22600	22600	0
232	20230915	151900	139593500	22600	22600	22600	22600	0
233	20230915	151800	139593500	22600	22600	22600	22600	0
234	20230915	151700	139593500	22600	22600	22600	22500	443
235	20230915	151600	129621000	22550	22550	22550	22550	0
236	20230915	151500	129621000	22550	22550	22550	22550	0
237	20230915	151400	129621000	22550	22550	22550	22550	0
238	20230915	151300	129621000	22550	22550	22550	22550	0
239	20230915	151200	129621000	22550	22550	22550	22550	1
240	20230915	151100	129598450	22550	22550	22550	22550	2
241	20230915	151000	129553350	22550	22550	22550	22550	1
242	20230915	150900	129530800	22600	22600	22600	22600	0
243	20230915	150800	129530800	22600	22600	22600	22600	0
244	20230915	150700	129530800	22600	22600	22600	22600	0
245	20230915	150600	129530800	22600	22600	22600	22600	0
246	20230915	150500	129530800	22600	22600	22600	22600	0
247	20230915	150400	129530800	22600	22600	22600	22600	0
248	20230915	150300	129530800	22600	22600	22600	22600	1
249	20230915	150200	129508200	22650	22650	22650	22650	0
250	20230915	150100	129508200	22650	22650	22650	22650	0
251	20230915	150000	129508200	22650	22650	22650	22650	1
252	20230915	145900	129485550	22700	22700	22700	22700	0
253	20230915	145800	129485550	22700	22700	22700	22700	18
254	20230915	145700	129076950	22700	22700	22700	22700	18
255	20230915	145600	128668350	22700	22700	22700	22700	23
256	20230915	145500	128146250	22650	22700	22700	22650	36
257	20230915	145400	127329950	22650	22700	22700	22650	18
258	20230915	145300	126921400	22700	22700	22700	22700	18
259	20230915	145200	126512800	22700	22700	22700	22700	18
260	20230915	145100	126104200	22700	22700	22700	22700	18
261	20230915	145000	125695600	22700	22700	22700	22700	18
262	20230915	144900	125287000	22700	22750	22750	22700	34
263	20230915	144800	124514350	22700	22700	22700	22700	58
264	20230915	144700	123197750	22750	22750	22750	22750	18
265	20230915	144600	122788250	22750	22750	22750	22750	18
266	20230915	144500	122378750	22750	22750	22750	22750	18
267	20230915	144400	121969250	22700	22750	22750	22700	18
268	20230915	144300	121559800	22750	22750	22750	22750	18
269	20230915	144200	121150300	22750	22750	22750	22750	18
270	20230915	144100	120740800	22750	22750	22750	22750	18
271	20230915	144000	120331300	22750	22700	22750	22700	68
272	20230915	143900	118786800	22700	22750	22750	22700	18
273	20230915	143800	118377350	22750	22750	22750	22750	18
274	20230915	143700	117967850	22750	22750	22750	22750	18
275	20230915	143600	117558350	22750	22750	22750	22750	18
276	20230915	143500	117148850	22750	22750	22750	22750	18
277	20230915	143400	116739350	22700	22750	22750	22700	18
278	20230915	143300	116329900	22750	22750	22750	22750	18
279	20230915	143200	115920400	22700	22750	22750	22700	19
280	20230915	143100	115488200	22750	22750	22750	22750	18
281	20230915	143000	115078700	22750	22700	22750	22700	134
282	20230915	142900	112036000	22700	22700	22700	22650	258
283	20230915	142800	106180500	22700	22700	22700	22700	18
284	20230915	142700	105771900	22650	22650	22650	22650	20
285	20230915	142600	105318900	22700	22700	22700	22700	18
286	20230915	142500	104910300	22600	22600	22600	22600	0
287	20230915	142400	104910300	22600	22700	22700	22600	39
288	20230915	142300	104026100	22700	22700	22700	22700	18
289	20230915	142200	103617500	22650	22650	22650	22650	9
290	20230915	142100	103413650	22650	22700	22700	22650	33
291	20230915	142000	102665300	22700	22700	22700	22700	17
292	20230915	141900	102279400	22650	22600	22650	22600	193
293	20230915	141800	97908300	22550	22600	22600	22550	34
294	20230915	141700	97140700	22600	22600	22600	22600	18
295	20230915	141600	96733900	22550	22600	22600	22550	22
296	20230915	141500	96236750	22650	22650	22650	22650	17
297	20230915	141400	95851700	22600	22650	22650	22600	19
298	20230915	141300	95421400	22600	22600	22600	22600	18
299	20230915	141200	95014600	22650	22650	22650	22650	18
300	20230915	141100	94606900	22600	22600	22600	22600	14
301	20230915	141000	94290500	22550	22600	22600	22550	39
302	20230915	140900	93410200	22600	22600	22600	22550	20
303	20230915	140800	92958250	22600	22550	22600	22550	35
304	20230915	140700	92168150	22600	22600	22600	22600	36
305	20230915	140600	91354550	22600	22600	22600	22600	44
306	20230915	140500	90360150	22550	22600	22600	22550	40
307	20230915	140400	89457250	22550	22600	22600	22550	19
308	20230915	140300	89027900	22600	22600	22600	22600	18
309	20230915	140200	88621100	22550	22600	22600	22550	37
310	20230915	140100	87785850	22600	22550	22600	22550	26
311	20230915	140000	87198700	22500	22500	22500	22500	29
312	20230915	135900	86546200	22500	22500	22500	22500	19
313	20230915	135800	86118700	22550	22550	22550	22550	0
314	20230915	135700	86118700	22550	22500	22550	22500	18
315	20230915	135600	85713650	22500	22500	22500	22500	0
316	20230915	135500	85713650	22500	22500	22500	22500	1
317	20230915	135400	85691150	22550	22500	22550	22500	22
318	20230915	135300	85196100	22500	22500	22500	22500	0
319	20230915	135200	85196100	22500	22500	22500	22500	0
320	20230915	135100	85196100	22500	22500	22500	22500	50
321	20230915	135000	84071100	22500	22500	22500	22500	0
322	20230915	134900	84071100	22500	22550	22550	22500	25
323	20230915	134800	83508250	22600	22600	22600	22600	4
324	20230915	134700	83417850	22550	22550	22550	22550	0
325	20230915	134600	83417850	22550	22550	22550	22550	16
326	20230915	134500	83057050	22550	22550	22550	22550	107
327	20230915	134400	80644200	22550	22500	22550	22500	35
328	20230915	134300	79856200	22550	22550	22550	22550	20
329	20230915	134200	79405200	22500	22500	22500	22500	0
330	20230915	134100	79405200	22500	22500	22500	22500	16
331	20230915	134000	79045200	22500	22500	22500	22500	0
332	20230915	133900	79045200	22500	22500	22500	22500	1
333	20230915	133800	79022700	22550	22550	22550	22550	20
334	20230915	133700	78571700	22550	22550	22550	22550	200
335	20230915	133600	74061700	22550	22550	22550	22550	18
336	20230915	133500	73655800	22550	22550	22550	22550	0
337	20230915	133400	73655800	22550	22550	22550	22550	1
338	20230915	133300	73633250	22550	22550	22550	22550	23
339	20230915	133200	73114600	22550	22550	22550	22550	0
340	20230915	133100	73114600	22550	22550	22550	22550	0
341	20230915	133000	73114600	22550	22550	22550	22550	18
342	20230915	132900	72708700	22550	22550	22550	22550	1
343	20230915	132800	72686150	22550	22550	22550	22550	0
344	20230915	132700	72686150	22550	22550	22550	22550	22
345	20230915	132600	72190050	22550	22550	22550	22550	0
346	20230915	132500	72190050	22550	22550	22550	22550	18
347	20230915	132400	71784150	22550	22550	22550	22550	1
348	20230915	132300	71761600	22550	22550	22550	22550	0
349	20230915	132200	71761600	22550	22550	22550	22550	23
350	20230915	132100	71242950	22550	22550	22550	22550	0
351	20230915	132000	71242950	22550	22550	22550	22550	0
352	20230915	131900	71242950	22550	22550	22550	22550	18
353	20230915	131800	70837050	22550	22550	22550	22550	0
354	20230915	131700	70837050	22550	22550	22550	22550	21
355	20230915	131600	70363500	22600	22600	22600	22600	1
356	20230915	131500	70340900	22550	22550	22550	22550	0
357	20230915	131400	70340900	22550	22550	22550	22550	20
358	20230915	131300	69889900	22550	22550	22550	22550	0
359	20230915	131200	69889900	22550	22550	22550	22550	0
360	20230915	131100	69889900	22550	22550	22550	22550	20
361	20230915	131000	69438900	22600	22600	22600	22600	0
362	20230915	130900	69438900	22600	22550	22600	22550	22
363	20230915	130800	68942750	22550	22550	22550	22550	1
364	20230915	130700	68920200	22600	22600	22600	22600	1
365	20230915	130600	68897600	22550	22550	22550	22550	24
366	20230915	130500	68356400	22600	22600	22600	22600	2
367	20230915	130400	68311200	22550	22550	22550	22550	1
368	20230915	130300	68288650	22550	22550	22550	22550	16
369	20230915	130200	67927850	22550	22550	22550	22550	0
370	20230915	130100	67927850	22550	22550	22550	22550	23
371	20230915	130000	67409200	22550	22550	22550	22550	62
372	20230915	125900	66011100	22550	22550	22550	22550	1
373	20230915	125800	65988550	22550	22550	22550	22550	17
374	20230915	125700	65605200	22550	22550	22550	22550	0
375	20230915	125600	65605200	22550	22550	22550	22550	0
376	20230915	125500	65605200	22550	22550	22550	22550	24
377	20230915	125400	65064000	22550	22550	22550	22550	0
378	20230915	125300	65064000	22550	22550	22550	22550	17
379	20230915	125200	64680650	22550	22550	22550	22550	0
380	20230915	125100	64680650	22550	22550	22550	22550	0
381	20230915	125000	64680650	22550	22550	22550	22550	22
382	20230915	124900	64184550	22550	22550	22550	22550	0
383	20230915	124800	64184550	22550	22550	22550	22550	1
384	20230915	124700	64162000	22550	22600	22600	22550	22
385	20230915	124600	63665700	22550	22550	22550	22550	0
386	20230915	124500	63665700	22550	22550	22550	22550	24
387	20230915	124400	63124500	22550	22550	22550	22550	0
388	20230915	124300	63124500	22550	22550	22550	22550	1
389	20230915	124200	63101950	22550	22550	22550	22550	16
390	20230915	124100	62741150	22550	22550	22550	22550	0
391	20230915	124000	62741150	22550	22550	22550	22550	0
392	20230915	123900	62741150	22550	22550	22550	22550	21
393	20230915	123800	62267600	22550	22600	22600	22550	2
394	20230915	123700	62222450	22550	22550	22550	22550	0
395	20230915	123600	62222450	22550	22550	22550	22550	19
396	20230915	123500	61794000	22550	22550	22550	22550	0
397	20230915	123400	61794000	22550	22550	22550	22550	22
398	20230915	123300	61297900	22550	22550	22550	22550	1
399	20230915	123200	61275350	22600	22600	22600	22600	4
400	20230915	123100	61184950	22550	22550	22550	22550	18
401	20230915	123000	60779050	22550	22550	22550	22550	0
402	20230915	122900	60779050	22550	22550	22550	22550	0
403	20230915	122800	60779050	22550	22550	22550	22550	21
404	20230915	122700	60305500	22600	22600	22600	22600	50
405	20230915	122600	59175500	22550	22550	22550	22550	20
406	20230915	122500	58724500	22550	22550	22550	22550	0
407	20230915	122400	58724500	22550	22550	22550	22550	5
408	20230915	122300	58611750	22550	22550	22550	22550	23
409	20230915	122200	58093100	22550	22550	22550	22550	0
410	20230915	122100	58093100	22550	22550	22550	22550	0
411	20230915	122000	58093100	22550	22550	22550	22550	18
412	20230915	121900	57687200	22550	22550	22550	22550	0
413	20230915	121800	57687200	22550	22550	22550	22550	24
414	20230915	121700	57146000	22600	22600	22600	22600	0
415	20230915	121600	57146000	22600	22600	22600	22600	50
416	20230915	121500	56016000	22600	22600	22600	22600	2
417	20230915	121400	55970800	22600	22600	22600	22600	32
418	20230915	121300	55247600	22550	22550	22550	22550	1
419	20230915	121200	55225050	22550	22550	22550	22550	24
420	20230915	121100	54683850	22550	22550	22550	22550	0
421	20230915	121000	54683850	22550	22550	22550	22550	16
422	20230915	120900	54323050	22550	22550	22550	22550	0
423	20230915	120800	54323050	22550	22550	22550	22550	1
424	20230915	120700	54300500	22550	22550	22550	22550	24
425	20230915	120600	53759300	22600	22600	22600	22600	1
426	20230915	120500	53736700	22600	22600	22600	22600	1
427	20230915	120400	53714100	22550	22550	22550	22550	16
428	20230915	120300	53353300	22550	22550	22550	22550	43
429	20230915	120200	52383650	22550	22550	22550	22550	20
430	20230915	120100	51932650	22600	22600	22600	22600	0
431	20230915	120000	51932650	22600	22600	22600	22600	16
432	20230915	115900	51571050	22600	22600	22600	22600	14
433	20230915	115800	51254650	22600	22600	22600	22600	21
434	20230915	115700	50780050	22600	22600	22600	22600	0
435	20230915	115600	50780050	22600	22600	22600	22600	24
436	20230915	115500	50237650	22600	22600	22600	22600	0
437	20230915	115400	50237650	22600	22600	22600	22600	46
438	20230915	115300	49198050	22600	22600	22600	22600	1
439	20230915	115200	49175450	22600	22600	22600	22600	0
440	20230915	115100	49175450	22600	22600	22600	22600	31
441	20230915	115000	48474850	22600	22600	22600	22600	0
442	20230915	114900	48474850	22600	22600	22600	22600	0
443	20230915	114800	48474850	22600	22600	22600	22600	20
444	20230915	114700	48022850	22600	22600	22600	22600	0
445	20230915	114600	48022850	22600	22600	22600	22600	0
446	20230915	114500	48022850	22600	22600	22600	22600	20
447	20230915	114400	47570850	22600	22600	22600	22600	0
448	20230915	114300	47570850	22600	22600	22600	22600	21
449	20230915	114200	47096250	22600	22600	22600	22600	0
450	20230915	114100	47096250	22600	22600	22600	22600	0
451	20230915	114000	47096250	22600	22600	22600	22600	23
452	20230915	113900	46576450	22600	22600	22600	22600	0
453	20230915	113800	46576450	22600	22650	22650	22600	3
454	20230915	113700	46508550	22600	22600	22600	22600	84
455	20230915	113600	44610150	22600	22600	22600	22600	100
456	20230915	113500	42350150	22550	22550	22550	22550	22
457	20230915	113400	41854050	22550	22550	22550	22550	0
458	20230915	113300	41854050	22550	22550	22550	22550	1
459	20230915	113200	41831500	22550	22550	22550	22550	18
460	20230915	113100	41425600	22550	22550	22550	22550	0
461	20230915	113000	41425600	22550	22550	22550	22550	0
462	20230915	112900	41425600	22550	22550	22550	22550	24
463	20230915	112800	40884400	22550	22550	22550	22550	1
464	20230915	112700	40861850	22550	22550	22550	22550	16
465	20230915	112600	40501050	22600	22600	22600	22600	0
466	20230915	112500	40501050	22600	22600	22600	22600	0
467	20230915	112400	40501050	22600	22600	22600	22600	18
468	20230915	112300	40094250	22600	22600	22600	22600	1
469	20230915	112200	40071650	22600	22600	22600	22600	0
470	20230915	112100	40071650	22600	22600	22600	22600	16
471	20230915	112000	39710050	22600	22600	22600	22600	0
472	20230915	111900	39710050	22600	22600	22600	22600	24
473	20230915	111800	39167650	22600	22600	22600	22600	11
474	20230915	111700	38919050	22600	22600	22600	22600	0
475	20230915	111600	38919050	22600	22600	22600	22600	16
476	20230915	111500	38557450	22600	22600	22600	22600	0
477	20230915	111400	38557450	22600	22600	22600	22600	0
478	20230915	111300	38557450	22600	22600	22600	22600	23
479	20230915	111200	38037650	22600	22600	22600	22600	0
480	20230915	111100	38037650	22600	22600	22600	22600	18
481	20230915	111000	37630850	22600	22600	22600	22600	10
482	20230915	110900	37404850	22600	22600	22600	22600	0
483	20230915	110800	37404850	22600	22600	22600	22600	31
484	20230915	110700	36704250	22600	22600	22600	22600	0
485	20230915	110600	36704250	22600	22600	22600	22600	0
486	20230915	110500	36704250	22600	22600	22600	22600	21
487	20230915	110400	36229650	22600	22600	22600	22600	0
488	20230915	110300	36229650	22600	22600	22600	22600	23
489	20230915	110200	35709850	22600	22600	22600	22600	0
490	20230915	110100	35709850	22600	22600	22600	22600	1
491	20230915	110000	35687250	22600	22600	22600	22600	18
492	20230915	105900	35280450	22600	22600	22600	22600	0
493	20230915	105800	35280450	22600	22600	22600	22600	1
494	20230915	105700	35257850	22600	22600	22600	22600	23
495	20230915	105600	34738050	22600	22600	22600	22600	0
496	20230915	105500	34738050	22600	22600	22600	22600	0
497	20230915	105400	34738050	22600	22650	22650	22600	21
498	20230915	105300	34263250	22650	22600	22650	22600	4
499	20230915	105200	34172750	22600	22600	22600	22600	22
500	20230915	105100	33675550	22600	22600	22600	22600	20
501	20230915	105000	33223550	22600	22600	22600	22600	0
502	20230915	104900	33223550	22600	22600	22600	22600	19
503	20230915	104800	32794150	22600	22600	22600	22600	0
504	20230915	104700	32794150	22600	22600	22600	22600	1
505	20230915	104600	32771550	22600	22600	22600	22600	20
506	20230915	104500	32319550	22600	22600	22600	22600	0
507	20230915	104400	32319550	22600	22600	22600	22600	20
508	20230915	104300	31867550	22600	22600	22600	22600	0
509	20230915	104200	31867550	22600	22600	22600	22600	207
510	20230915	104100	27189350	22550	22550	22550	22550	21
511	20230915	104000	26715800	22550	22550	22550	22550	0
512	20230915	103900	26715800	22550	22550	22550	22550	0
513	20230915	103800	26715800	22550	22550	22550	22550	19
514	20230915	103700	26287350	22550	22550	22550	22550	1
515	20230915	103600	26264800	22550	22550	22550	22550	20
516	20230915	103500	25813800	22550	22550	22550	22550	0
517	20230915	103400	25813800	22550	22550	22550	22550	1
518	20230915	103300	25791250	22550	22550	22550	22550	20
519	20230915	103200	25340250	22550	22550	22550	22550	1
520	20230915	103100	25317700	22600	22600	22600	22600	0
521	20230915	103000	25317700	22600	22600	22600	22600	4
522	20230915	102900	25227300	22600	22600	22600	22600	0
523	20230915	102800	25227300	22600	22600	22600	22600	18
524	20230915	102700	24820500	22550	22550	22550	22550	1
525	20230915	102600	24797950	22600	22550	22600	22550	103
526	20230915	102500	22470300	22550	22550	22550	22550	22
527	20230915	102400	21974200	22550	22550	22550	22550	0
528	20230915	102300	21974200	22550	22550	22550	22550	0
529	20230915	102200	21974200	22550	22600	22600	22550	16
530	20230915	102100	21612650	22600	22600	22600	22600	0
531	20230915	102000	21612650	22600	22600	22600	22600	23
532	20230915	101900	21092850	22600	22600	22600	22600	22
533	20230915	101800	20595650	22600	22600	22600	22600	0
534	20230915	101700	20595650	22600	22600	22600	22600	60
535	20230915	101600	19239650	22600	22600	22600	22600	90
536	20230915	101500	17205650	22600	22600	22600	22600	0
537	20230915	101400	17205650	22600	22600	22600	22600	10
538	20230915	101300	16979650	22600	22600	22600	22600	0
539	20230915	101200	16979650	22600	22600	22600	22600	104
540	20230915	101100	14629250	22600	22600	22600	22600	122
541	20230915	101000	11872050	22650	22650	22650	22650	0
542	20230915	100900	11872050	22650	22650	22650	22650	3
543	20230915	100800	11804100	22600	22600	22600	22600	0
544	20230915	100700	11804100	22600	22600	22600	22600	1
545	20230915	100600	11781500	22600	22600	22600	22600	19
546	20230915	100500	11352100	22600	22600	22600	22600	0
547	20230915	100400	11352100	22600	22600	22600	22600	20
548	20230915	100300	10900100	22600	22600	22600	22600	0
549	20230915	100200	10900100	22600	22600	22600	22600	2
550	20230915	100100	10854900	22700	22700	22700	22700	0
551	20230915	100000	10854900	22700	22600	22700	22600	94
552	20230915	095900	8730300	22550	22550	22550	22550	0
553	20230915	095800	8730300	22550	22550	22550	22550	0
554	20230915	095700	8730300	22550	22550	22550	22550	1
555	20230915	095600	8707750	22550	22550	22550	22550	0
556	20230915	095500	8707750	22550	22550	22550	22550	0
557	20230915	095400	8707750	22550	22550	22550	22550	0
558	20230915	095300	8707750	22550	22550	22550	22550	0
559	20230915	095200	8707750	22550	22550	22550	22550	1
560	20230915	095100	8685200	22550	22550	22550	22550	18
561	20230915	095000	8279300	22500	22500	22500	22500	0
562	20230915	094900	8279300	22500	22500	22500	22500	0
563	20230915	094800	8279300	22500	22500	22500	22500	0
564	20230915	094700	8279300	22500	22500	22500	22500	1
565	20230915	094600	8256800	22500	22500	22500	22500	0
566	20230915	094500	8256800	22500	22500	22500	22500	10
567	20230915	094400	8031800	22500	22500	22500	22500	0
568	20230915	094300	8031800	22500	22500	22500	22500	0
569	20230915	094200	8031800	22500	22500	22500	22500	1
570	20230915	094100	8009300	22550	22550	22550	22550	0
571	20230915	094000	8009300	22550	22550	22550	22550	0
572	20230915	093900	8009300	22550	22550	22550	22550	1
573	20230915	093800	7986750	22550	22550	22550	22550	99
574	20230915	093700	5754300	22550	22550	22550	22550	1
575	20230915	093600	5731750	22550	22550	22550	22550	28
576	20230915	093500	5100350	22500	22500	22500	22500	0
577	20230915	093400	5100350	22500	22500	22500	22500	0
578	20230915	093300	5100350	22500	22500	22500	22500	10
579	20230915	093200	4875350	22500	22500	22550	22500	3
580	20230915	093100	4807800	22550	22550	22550	22550	0
581	20230915	093000	4807800	22550	22550	22550	22550	1
582	20230915	092900	4785250	22450	22450	22450	22450	0
583	20230915	092800	4785250	22450	22450	22450	22450	0
584	20230915	092700	4785250	22450	22450	22450	22450	1
585	20230915	092600	4762800	22550	22550	22550	22550	0
586	20230915	092500	4762800	22550	22550	22550	22550	0
587	20230915	092400	4762800	22550	22550	22550	22550	0
588	20230915	092300	4762800	22550	22550	22550	22550	26
589	20230915	092200	4176500	22450	22450	22450	22450	0
590	20230915	092100	4176500	22450	22450	22450	22450	25
591	20230915	092000	3615250	22500	22500	22500	22500	0
592	20230915	091900	3615250	22500	22500	22500	22500	40
593	20230915	091800	2715250	22500	22500	22500	22500	0
594	20230915	091700	2715250	22500	22500	22500	22500	3
595	20230915	091600	2647750	22600	22600	22600	22600	0
596	20230915	091500	2647750	22600	22600	22600	22600	0
597	20230915	091400	2647750	22600	22600	22600	22600	2
598	20230915	091300	2602550	22600	22600	22600	22600	0
599	20230915	091200	2602550	22600	22600	22600	22600	0
600	20230915	091100	2602550	22600	22600	22600	22600	0
601	20230915	091000	2602550	22600	22600	22600	22600	9
602	20230915	090900	2399150	22600	22600	22600	22600	0
603	20230915	090800	2399150	22600	22600	22600	22600	0
604	20230915	090700	2399150	22600	22600	22600	22600	0
605	20230915	090600	2399150	22600	22600	22600	22600	3
606	20230915	090500	2331350	22600	22600	22600	22600	19
607	20230915	090400	1901950	22650	22650	22650	22650	0
608	20230915	090300	1901950	22650	22650	22650	22650	71
609	20230915	090200	293800	22600	22600	22600	22600	3
610	20230915	090100	226000	22600	22600	22600	22600	4
611	20230915	090000	135600	22600	22600	22600	22600	6