KissMeData/063080/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192600	858228300	29800	29800	29800	29800	3033
3	20230915	192500	858228300	29800	29800	29800	29800	0
4	20230915	192400	858228300	29800	29800	29800	29800	0
5	20230915	192300	858228300	29800	29800	29800	29800	0
6	20230915	192200	858228300	29800	29800	29800	29800	0
7	20230915	192100	858228300	29800	29800	29800	29800	0
8	20230915	192000	858228300	29800	29800	29800	29800	0
9	20230915	191900	858228300	29800	29800	29800	29800	0
10	20230915	191800	858228300	29800	29800	29800	29800	0
11	20230915	191700	858228300	29800	29800	29800	29800	0
12	20230915	191600	858228300	29800	29800	29800	29800	0
13	20230915	191500	858228300	29800	29800	29800	29800	0
14	20230915	191400	858228300	29800	29800	29800	29800	0
15	20230915	191300	858228300	29800	29800	29800	29800	0
16	20230915	191200	858228300	29800	29800	29800	29800	0
17	20230915	191100	858228300	29800	29800	29800	29800	0
18	20230915	191000	858228300	29800	29800	29800	29800	0
19	20230915	190900	858228300	29800	29800	29800	29800	0
20	20230915	190800	858228300	29800	29800	29800	29800	0
21	20230915	190700	858228300	29800	29800	29800	29800	0
22	20230915	190600	858228300	29800	29800	29800	29800	0
23	20230915	190500	858228300	29800	29800	29800	29800	0
24	20230915	190400	858228300	29800	29800	29800	29800	0
25	20230915	190300	858228300	29800	29800	29800	29800	0
26	20230915	190200	858228300	29800	29800	29800	29800	0
27	20230915	190100	858228300	29800	29800	29800	29800	0
28	20230915	190000	858228300	29800	29800	29800	29800	0
29	20230915	185900	858228300	29800	29800	29800	29800	0
30	20230915	185800	858228300	29800	29800	29800	29800	0
31	20230915	185700	858228300	29800	29800	29800	29800	0
32	20230915	185600	858228300	29800	29800	29800	29800	3033
33	20230915	185500	858228300	29800	29800	29800	29800	0
34	20230915	185400	858228300	29800	29800	29800	29800	0
35	20230915	185300	858228300	29800	29800	29800	29800	0
36	20230915	185200	858228300	29800	29800	29800	29800	0
37	20230915	185100	858228300	29800	29800	29800	29800	0
38	20230915	185000	858228300	29800	29800	29800	29800	0
39	20230915	184900	858228300	29800	29800	29800	29800	0
40	20230915	184800	858228300	29800	29800	29800	29800	0
41	20230915	184700	858228300	29800	29800	29800	29800	0
42	20230915	184600	858228300	29800	29800	29800	29800	0
43	20230915	184500	858228300	29800	29800	29800	29800	0
44	20230915	184400	858228300	29800	29800	29800	29800	0
45	20230915	184300	858228300	29800	29800	29800	29800	0
46	20230915	184200	858228300	29800	29800	29800	29800	0
47	20230915	184100	858228300	29800	29800	29800	29800	0
48	20230915	184000	858228300	29800	29800	29800	29800	0
49	20230915	183900	858228300	29800	29800	29800	29800	0
50	20230915	183800	858228300	29800	29800	29800	29800	0
51	20230915	183700	858228300	29800	29800	29800	29800	0
52	20230915	183600	858228300	29800	29800	29800	29800	0
53	20230915	183500	858228300	29800	29800	29800	29800	0
54	20230915	183400	858228300	29800	29800	29800	29800	0
55	20230915	183300	858228300	29800	29800	29800	29800	0
56	20230915	183200	858228300	29800	29800	29800	29800	0
57	20230915	183100	858228300	29800	29800	29800	29800	0
58	20230915	183000	858228300	29800	29800	29800	29800	0
59	20230915	182900	858228300	29800	29800	29800	29800	0
60	20230915	182800	858228300	29800	29800	29800	29800	0
61	20230915	182700	858228300	29800	29800	29800	29800	0
62	20230915	182600	858228300	29800	29800	29800	29800	3033
63	20230915	182500	858228300	29800	29800	29800	29800	0
64	20230915	182400	858228300	29800	29800	29800	29800	0
65	20230915	182300	858228300	29800	29800	29800	29800	0
66	20230915	182200	858228300	29800	29800	29800	29800	0
67	20230915	182100	858228300	29800	29800	29800	29800	0
68	20230915	182000	858228300	29800	29800	29800	29800	0
69	20230915	181900	858228300	29800	29800	29800	29800	0
70	20230915	181800	858228300	29800	29800	29800	29800	0
71	20230915	181700	858228300	29800	29800	29800	29800	0
72	20230915	181600	858228300	29800	29800	29800	29800	0
73	20230915	181500	858228300	29800	29800	29800	29800	0
74	20230915	181400	858228300	29800	29800	29800	29800	0
75	20230915	181300	858228300	29800	29800	29800	29800	0
76	20230915	181200	858228300	29800	29800	29800	29800	0
77	20230915	181100	858228300	29800	29800	29800	29800	0
78	20230915	181000	858228300	29800	29800	29800	29800	0
79	20230915	180900	858228300	29800	29800	29800	29800	0
80	20230915	180800	858228300	29800	29800	29800	29800	0
81	20230915	180700	858228300	29800	29800	29800	29800	0
82	20230915	180600	858228300	29800	29800	29800	29800	0
83	20230915	180500	858228300	29800	29800	29800	29800	0
84	20230915	180400	858228300	29800	29800	29800	29800	0
85	20230915	180300	858228300	29800	29800	29800	29800	0
86	20230915	180200	858228300	29800	29800	29800	29800	0
87	20230915	180100	858228300	29800	29800	29800	29800	0
88	20230915	180000	858228300	29800	29800	29800	29800	0
89	20230915	175900	858228300	29800	29800	29800	29800	0
90	20230915	175800	858228300	29800	29800	29800	29800	0
91	20230915	175700	858228300	29800	29800	29800	29800	0
92	20230915	175600	858228300	29800	29800	29800	29800	3033
93	20230915	175500	858228300	29800	29800	29800	29800	0
94	20230915	175400	858228300	29800	29800	29800	29800	0
95	20230915	175300	858228300	29800	29800	29800	29800	0
96	20230915	175200	858228300	29800	29800	29800	29800	0
97	20230915	175100	858228300	29800	29800	29800	29800	0
98	20230915	175000	858228300	29800	29800	29800	29800	0
99	20230915	174900	858228300	29800	29800	29800	29800	0
100	20230915	174800	858228300	29800	29800	29800	29800	0
101	20230915	174700	858228300	29800	29800	29800	29800	0
102	20230915	174600	858228300	29800	29800	29800	29800	0
103	20230915	174500	858228300	29800	29800	29800	29800	0
104	20230915	174400	858228300	29800	29800	29800	29800	0
105	20230915	174300	858228300	29800	29800	29800	29800	0
106	20230915	174200	858228300	29800	29800	29800	29800	0
107	20230915	174100	858228300	29800	29800	29800	29800	0
108	20230915	174000	858228300	29800	29800	29800	29800	0
109	20230915	173900	858228300	29800	29800	29800	29800	0
110	20230915	173800	858228300	29800	29800	29800	29800	0
111	20230915	173700	858228300	29800	29800	29800	29800	0
112	20230915	173600	858228300	29800	29800	29800	29800	0
113	20230915	173500	858228300	29800	29800	29800	29800	0
114	20230915	173400	858228300	29800	29800	29800	29800	0
115	20230915	173300	858228300	29800	29800	29800	29800	0
116	20230915	173200	858228300	29800	29800	29800	29800	0
117	20230915	173100	858228300	29800	29800	29800	29800	0
118	20230915	173000	858228300	29800	29800	29800	29800	0
119	20230915	172900	858228300	29800	29800	29800	29800	0
120	20230915	172800	858228300	29800	29800	29800	29800	0
121	20230915	172700	858228300	29800	29800	29800	29800	0
122	20230915	172600	858228300	29800	29800	29800	29800	3033
123	20230915	172500	858228300	29800	29800	29800	29800	0
124	20230915	172400	858228300	29800	29800	29800	29800	0
125	20230915	172300	858228300	29800	29800	29800	29800	0
126	20230915	172200	858228300	29800	29800	29800	29800	0
127	20230915	172100	858228300	29800	29800	29800	29800	0
128	20230915	172000	858228300	29800	29800	29800	29800	0
129	20230915	171900	858228300	29800	29800	29800	29800	0
130	20230915	171800	858228300	29800	29800	29800	29800	0
131	20230915	171700	858228300	29800	29800	29800	29800	0
132	20230915	171600	858228300	29800	29800	29800	29800	0
133	20230915	171500	858228300	29800	29800	29800	29800	0
134	20230915	171400	858228300	29800	29800	29800	29800	0
135	20230915	171300	858228300	29800	29800	29800	29800	0
136	20230915	171200	858228300	29800	29800	29800	29800	0
137	20230915	171100	858228300	29800	29800	29800	29800	0
138	20230915	171000	858228300	29800	29800	29800	29800	0
139	20230915	170900	858228300	29800	29800	29800	29800	0
140	20230915	170800	858228300	29800	29800	29800	29800	0
141	20230915	170700	858228300	29800	29800	29800	29800	0
142	20230915	170600	858228300	29800	29800	29800	29800	0
143	20230915	170500	858228300	29800	29800	29800	29800	0
144	20230915	170400	858228300	29800	29800	29800	29800	0
145	20230915	170300	858228300	29800	29800	29800	29800	0
146	20230915	170200	858228300	29800	29800	29800	29800	0
147	20230915	170100	858228300	29800	29800	29800	29800	0
148	20230915	170000	858228300	29800	29800	29800	29800	0
149	20230915	165900	858228300	29800	29800	29800	29800	0
150	20230915	165800	858228300	29800	29800	29800	29800	0
151	20230915	165700	858228300	29800	29800	29800	29800	0
152	20230915	165600	858228300	29800	29800	29800	29800	3033
153	20230915	165500	858228300	29800	29800	29800	29800	0
154	20230915	165400	858228300	29800	29800	29800	29800	0
155	20230915	165300	858228300	29800	29800	29800	29800	0
156	20230915	165200	858228300	29800	29800	29800	29800	0
157	20230915	165100	858228300	29800	29800	29800	29800	0
158	20230915	165000	858228300	29800	29800	29800	29800	0
159	20230915	164900	858228300	29800	29800	29800	29800	0
160	20230915	164800	858228300	29800	29800	29800	29800	0
161	20230915	164700	858228300	29800	29800	29800	29800	0
162	20230915	164600	858228300	29800	29800	29800	29800	0
163	20230915	164500	858228300	29800	29800	29800	29800	0
164	20230915	164400	858228300	29800	29800	29800	29800	0
165	20230915	164300	858228300	29800	29800	29800	29800	0
166	20230915	164200	858228300	29800	29800	29800	29800	0
167	20230915	164100	858228300	29800	29800	29800	29800	0
168	20230915	164000	858228300	29800	29800	29800	29800	0
169	20230915	163900	858228300	29800	29800	29800	29800	0
170	20230915	163800	858228300	29800	29800	29800	29800	0
171	20230915	163700	858228300	29800	29800	29800	29800	0
172	20230915	163600	858228300	29800	29800	29800	29800	0
173	20230915	163500	858228300	29800	29800	29800	29800	0
174	20230915	163400	858228300	29800	29800	29800	29800	0
175	20230915	163300	858228300	29800	29800	29800	29800	0
176	20230915	163200	858228300	29800	29800	29800	29800	0
177	20230915	163100	858228300	29800	29800	29800	29800	0
178	20230915	163000	858228300	29800	29800	29800	29800	0
179	20230915	162900	858228300	29800	29800	29800	29800	0
180	20230915	162800	858228300	29800	29800	29800	29800	0
181	20230915	162700	858228300	29800	29800	29800	29800	0
182	20230915	162600	858228300	29800	29800	29800	29800	3033
183	20230915	162500	858228300	29800	29800	29800	29800	0
184	20230915	162400	858228300	29800	29800	29800	29800	0
185	20230915	162300	858228300	29800	29800	29800	29800	0
186	20230915	162200	858228300	29800	29800	29800	29800	0
187	20230915	162100	858228300	29800	29800	29800	29800	0
188	20230915	162000	858228300	29800	29800	29800	29800	0
189	20230915	161900	858228300	29800	29800	29800	29800	0
190	20230915	161800	858228300	29800	29800	29800	29800	0
191	20230915	161700	858228300	29800	29800	29800	29800	0
192	20230915	161600	858228300	29800	29800	29800	29800	0
193	20230915	161500	858228300	29800	29800	29800	29800	0
194	20230915	161400	858228300	29800	29800	29800	29800	0
195	20230915	161300	858228300	29800	29800	29800	29800	0
196	20230915	161200	858228300	29800	29800	29800	29800	0
197	20230915	161100	858228300	29800	29800	29800	29800	0
198	20230915	161000	858228300	29800	29800	29800	29800	0
199	20230915	160900	858228300	29800	29800	29800	29800	0
200	20230915	160800	858228300	29800	29800	29800	29800	0
201	20230915	160700	858228300	29800	29800	29800	29800	0
202	20230915	160600	858228300	29800	29800	29800	29800	0
203	20230915	160500	858228300	29800	29800	29800	29800	0
204	20230915	160400	858228300	29800	29800	29800	29800	0
205	20230915	160300	858228300	29800	29800	29800	29800	0
206	20230915	160200	858228300	29800	29800	29800	29800	0
207	20230915	160100	858228300	29800	29800	29800	29800	0
208	20230915	160000	858228300	29800	29800	29800	29800	0
209	20230915	155900	858228300	29800	29800	29800	29800	0
210	20230915	155800	858228300	29800	29800	29800	29800	0
211	20230915	155700	858228300	29800	29800	29800	29800	0
212	20230915	155600	858228300	29800	29800	29800	29800	3033
213	20230915	155500	858228300	29800	29800	29800	29800	0
214	20230915	155400	858228300	29800	29800	29800	29800	0
215	20230915	155300	858228300	29800	29800	29800	29800	0
216	20230915	155200	858228300	29800	29800	29800	29800	0
217	20230915	155100	858228300	29800	29800	29800	29800	0
218	20230915	155000	858228300	29800	29800	29800	29800	0
219	20230915	154900	858228300	29800	29800	29800	29800	0
220	20230915	154800	858228300	29800	29800	29800	29800	0
221	20230915	154700	858228300	29800	29800	29800	29800	0
222	20230915	154600	858228300	29800	29800	29800	29800	0
223	20230915	154500	858228300	29800	29800	29800	29800	0
224	20230915	154400	858228300	29800	29800	29800	29800	0
225	20230915	154300	858228300	29800	29800	29800	29800	0
226	20230915	154200	858228300	29800	29800	29800	29800	0
227	20230915	154100	858228300	29800	29800	29800	29800	0
228	20230915	154000	858228300	29800	29800	29800	29800	0
229	20230915	153900	858228300	29800	29800	29800	29800	0
230	20230915	153800	858228300	29800	29800	29800	29800	0
231	20230915	153700	858228300	29800	29800	29800	29800	0
232	20230915	153600	858228300	29800	29800	29800	29800	0
233	20230915	153500	858228300	29800	29800	29800	29800	0
234	20230915	153400	858228300	29800	29800	29800	29800	0
235	20230915	153300	858228300	29800	29800	29800	29800	0
236	20230915	153200	858228300	29800	29800	29800	29800	0
237	20230915	153100	858228300	29800	29800	29800	29800	0
238	20230915	153000	858228300	29800	29800	29800	29800	3033
239	20230915	152900	767844900	30100	30100	30100	30100	0
240	20230915	152800	767844900	30100	30100	30100	30100	0
241	20230915	152700	767844900	30100	30100	30100	30100	0
242	20230915	152600	767844900	30100	30100	30100	30100	0
243	20230915	152500	767844900	30100	30100	30100	30100	0
244	20230915	152400	767844900	30100	30100	30100	30100	0
245	20230915	152300	767844900	30100	30100	30100	30100	0
246	20230915	152200	767844900	30100	30100	30100	30100	0
247	20230915	152100	767844900	30100	30100	30100	30100	0
248	20230915	152000	767844900	30100	30100	30100	30100	0
249	20230915	151900	767844900	30100	30150	30200	30100	708
250	20230915	151800	746489400	30100	30100	30150	30000	96
251	20230915	151700	743599750	30000	30050	30100	30000	111
252	20230915	151600	740262100	30100	30100	30100	30100	12
253	20230915	151500	739900900	30000	30000	30000	30000	2
254	20230915	151400	739840900	30050	30100	30100	30050	132
255	20230915	151300	735869000	30050	30100	30100	30050	15
256	20230915	151200	735417800	30050	30100	30100	30050	42
257	20230915	151100	734154650	30100	30100	30100	30050	25
258	20230915	151000	733402500	30050	30100	30100	30050	10
259	20230915	150900	733101550	30100	30050	30100	30000	138
260	20230915	150800	728956250	30050	30150	30150	30050	94
261	20230915	150700	726127600	30150	30150	30150	30100	20
262	20230915	150600	725525000	30150	30150	30150	30100	21
263	20230915	150500	724892150	30150	30150	30150	30100	19
264	20230915	150400	724319650	30100	30150	30150	30100	7
265	20230915	150300	724108650	30150	30100	30150	30050	32
266	20230915	150200	723145750	30100	30100	30100	30050	19
267	20230915	150100	722574350	30050	30050	30100	30050	72
268	20230915	150000	720410450	30100	30100	30100	30100	3
269	20230915	145900	720320150	30100	30150	30150	30100	6
270	20230915	145800	720139400	30050	30150	30150	30050	32
271	20230915	145700	719176300	30150	30150	30150	30050	33
272	20230915	145600	718182800	30150	30150	30150	30100	25
273	20230915	145500	717429850	30100	30150	30150	30100	13
274	20230915	145400	717037950	30150	30150	30150	30150	12
275	20230915	145300	716676150	30100	30100	30150	30100	10
276	20230915	145200	716375000	30050	30050	30050	30000	105
277	20230915	145100	713224550	30050	30100	30100	30050	43
278	20230915	145000	711931900	30100	30100	30100	30100	17
279	20230915	144900	711420200	30100	30100	30100	30100	3
280	20230915	144800	711329900	30100	30150	30150	30100	23
281	20230915	144700	710636850	30150	30150	30150	30100	45
282	20230915	144600	709280550	30100	30100	30150	30100	20
283	20230915	144500	708678250	30100	30100	30100	29950	68
284	20230915	144400	706635050	29950	29950	29950	29950	0
285	20230915	144300	706635050	29950	30150	30150	29950	61
286	20230915	144200	704803250	30150	30100	30150	30050	79
287	20230915	144100	702425850	30100	30100	30100	30100	12
288	20230915	144000	702064650	30100	30100	30100	30050	13
289	20230915	143900	701673700	30100	30100	30100	30100	12
290	20230915	143800	701312500	30100	30100	30100	30100	6
291	20230915	143700	701131900	30050	30050	30050	30050	0
292	20230915	143600	701131900	30050	30050	30050	30050	0
293	20230915	143500	701131900	30050	30000	30050	29950	795
294	20230915	143400	677252800	29950	30000	30000	29950	50
295	20230915	143300	675753050	30000	30000	30050	30000	41
296	20230915	143200	674522900	30050	30050	30050	30050	6
297	20230915	143100	674342600	30050	30000	30050	30000	40
298	20230915	143000	673142150	30000	30050	30050	30000	16
299	20230915	142900	672661550	30000	30000	30000	30000	3
300	20230915	142800	672571550	30050	30050	30050	30050	9
301	20230915	142700	672301100	29950	29950	29950	29950	24
302	20230915	142600	671582300	29950	29950	29950	29950	0
303	20230915	142500	671582300	29950	29950	29950	29950	0
304	20230915	142400	671582300	29950	29950	29950	29950	1
305	20230915	142300	671552350	29950	29950	30000	29950	50
306	20230915	142200	670053150	29950	30000	30000	29950	129
307	20230915	142100	666184350	30000	30000	30000	30000	3
308	20230915	142000	666094350	30000	30000	30000	30000	212
309	20230915	141900	659734350	30000	30000	30000	30000	0
310	20230915	141800	659734350	30000	30000	30000	30000	0
311	20230915	141700	659734350	30000	30000	30000	30000	4
312	20230915	141600	659614350	30050	30000	30050	30000	9
313	20230915	141500	659344300	30000	30000	30000	30000	0
314	20230915	141400	659344300	30000	30000	30000	30000	11
315	20230915	141300	659014300	30000	30000	30000	30000	25
316	20230915	141200	658264300	30000	30000	30000	30000	20
317	20230915	141100	657664300	30000	30000	30000	30000	48
318	20230915	141000	656224300	30000	30000	30000	30000	0
319	20230915	140900	656224300	30000	30000	30000	30000	11
320	20230915	140800	655894300	30000	30000	30000	30000	11
321	20230915	140700	655564300	30050	30050	30050	30050	0
322	20230915	140600	655564300	30050	30050	30050	30050	0
323	20230915	140500	655564300	30050	30050	30050	30050	0
324	20230915	140400	655564300	30050	30050	30050	30050	0
325	20230915	140300	655564300	30050	30050	30050	30050	0
326	20230915	140200	655564300	30050	30050	30050	30050	1
327	20230915	140100	655534250	29950	30050	30050	29950	156
328	20230915	140000	650848850	29950	30000	30000	29950	827
329	20230915	135900	626041950	30000	30000	30000	30000	12
330	20230915	135800	625681950	30050	30050	30050	30050	0
331	20230915	135700	625681950	30050	30050	30050	30050	0
332	20230915	135600	625681950	30050	30000	30050	29950	23
333	20230915	135500	624992150	29950	29950	29950	29950	1
334	20230915	135400	624962200	30000	30000	30000	30000	3
335	20230915	135300	624872200	30000	30000	30000	30000	20
336	20230915	135200	624272200	29950	30050	30050	29950	630
337	20230915	135100	605354600	30050	30050	30100	30050	74
338	20230915	135000	603128650	30050	30050	30100	30050	234
339	20230915	134900	596086500	30100	30100	30100	30100	10
340	20230915	134800	595785500	30100	30100	30100	30100	7
341	20230915	134700	595574800	30000	30050	30050	30000	19
342	20230915	134600	595004300	30050	30050	30050	30050	0
343	20230915	134500	595004300	30050	30050	30050	30000	64
344	20230915	134400	593081700	30000	30000	30000	30000	1
345	20230915	134300	593051700	29950	30050	30050	29950	776
346	20230915	134200	569744550	30050	30050	30050	30050	662
347	20230915	134100	549851450	30050	30000	30050	30000	42
348	20230915	134000	548591400	30000	30050	30050	30000	77
349	20230915	133900	546278550	30050	30050	30050	30050	21
350	20230915	133800	545647500	30050	30100	30100	30050	4
351	20230915	133700	545527250	30100	30100	30100	30100	2
352	20230915	133600	545467050	30100	30100	30100	30100	0
353	20230915	133500	545467050	30100	30100	30100	30100	0
354	20230915	133400	545467050	30100	30100	30100	30050	147
355	20230915	133300	541042900	30050	30050	30050	30050	0
356	20230915	133200	541042900	30050	30100	30100	30050	463
357	20230915	133100	527107150	30150	29950	30150	29950	1671
358	20230915	133000	476822950	29950	29950	29950	29950	0
359	20230915	132900	476822950	29950	29950	29950	29950	2
360	20230915	132800	476763050	29950	29950	29950	29900	163
361	20230915	132700	471882400	29950	29950	29950	29950	4
362	20230915	132600	471762600	29900	29900	29900	29900	3
363	20230915	132500	471672900	29900	29900	29900	29900	26
364	20230915	132400	470895500	29900	29900	29900	29900	12
365	20230915	132300	470536700	29900	29900	29900	29900	20
366	20230915	132200	469938700	29900	29900	29900	29900	0
367	20230915	132100	469938700	29900	29900	29900	29900	12
368	20230915	132000	469579900	29900	29950	29950	29900	209
369	20230915	131900	463323150	29950	29950	29950	29950	0
370	20230915	131800	463323150	29950	29950	29950	29950	0
371	20230915	131700	463323150	29950	29950	29950	29950	69
372	20230915	131600	461256600	29900	29900	29900	29900	26
373	20230915	131500	460479200	29900	29900	29900	29900	12
374	20230915	131400	460120400	29900	29900	29900	29900	0
375	20230915	131300	460120400	29900	29900	29900	29900	2
376	20230915	131200	460060600	29900	29900	29900	29900	0
377	20230915	131100	460060600	29900	29950	29950	29900	30
378	20230915	131000	459162600	29950	29950	29950	29950	10
379	20230915	130900	458863100	29900	29900	29900	29900	0
380	20230915	130800	458863100	29900	29900	29900	29850	221
381	20230915	130700	452255400	29850	29850	29850	29850	29
382	20230915	130600	451389750	29850	29900	29900	29850	10
383	20230915	130500	451090900	29850	29900	29900	29850	52
384	20230915	130400	449537800	29850	29850	29900	29850	67
385	20230915	130300	447536350	29850	29900	29900	29850	70
386	20230915	130200	445444300	29900	29900	29900	29850	204
387	20230915	130100	439347450	29900	29900	29900	29850	6
388	20230915	130000	439168100	29850	29900	29900	29850	11
389	20230915	125900	438839600	29900	29850	29900	29850	7
390	20230915	125800	438630600	29900	29900	29900	29850	14
391	20230915	125700	438212150	29900	29900	29900	29900	1
392	20230915	125600	438182250	29900	29900	29900	29900	2
393	20230915	125500	438122450	29900	29900	29900	29850	111
394	20230915	125400	434805800	29900	29900	29900	29900	0
395	20230915	125300	434805800	29900	29900	29900	29850	129
396	20230915	125200	430950150	29900	29950	29950	29900	52
397	20230915	125100	429394600	29950	29950	29950	29950	3
398	20230915	125000	429304750	29950	29950	29950	29950	1
399	20230915	124900	429274800	29950	29950	29950	29900	337
400	20230915	124800	419186850	29950	30000	30000	29950	35
401	20230915	124700	418137200	30000	30000	30000	30000	22
402	20230915	124600	417477200	30000	30000	30000	30000	2
403	20230915	124500	417417200	30000	30000	30000	30000	27
404	20230915	124400	416607200	30000	30000	30000	29950	9
405	20230915	124300	416337350	30000	30000	30000	30000	3
406	20230915	124200	416247350	30050	30050	30050	30050	0
407	20230915	124100	416247350	30050	29950	30050	29950	94
408	20230915	124000	413428700	30000	30000	30000	30000	0
409	20230915	123900	413428700	30000	30000	30000	30000	0
410	20230915	123800	413428700	30000	30000	30000	30000	0
411	20230915	123700	413428700	30000	30000	30000	29950	76
412	20230915	123600	411149650	30000	30000	30000	30000	0
413	20230915	123500	411149650	30000	30000	30000	30000	17
414	20230915	123400	410639650	30000	30000	30000	30000	0
415	20230915	123300	410639650	30000	30000	30000	30000	36
416	20230915	123200	409559650	30000	30050	30050	30000	109
417	20230915	123100	406285650	30050	30050	30050	30050	0
418	20230915	123000	406285650	30050	30050	30050	30000	94
419	20230915	122900	403463050	30050	30050	30050	30050	0
420	20230915	122800	403463050	30050	30050	30050	30050	1
421	20230915	122700	403433000	30050	30050	30050	30050	3
422	20230915	122600	403342850	30050	30050	30050	30050	13
423	20230915	122500	402952200	30050	30050	30050	30050	0
424	20230915	122400	402952200	30050	30050	30050	30050	181
425	20230915	122300	397513150	30000	30000	30000	30000	3
426	20230915	122200	397423150	30050	30050	30050	30050	0
427	20230915	122100	397423150	30050	30050	30050	30050	0
428	20230915	122000	397423150	30050	30050	30050	30050	210
429	20230915	121900	391112650	29950	30050	30050	29950	296
430	20230915	121800	382223750	30000	30000	30000	29950	119
431	20230915	121700	378655200	30000	30000	30000	30000	0
432	20230915	121600	378655200	30000	30000	30000	30000	0
433	20230915	121500	378655200	30000	30000	30000	30000	2
434	20230915	121400	378595200	29950	30000	30000	29950	173
435	20230915	121300	373406200	29950	29950	29950	29950	0
436	20230915	121200	373406200	29950	29950	29950	29950	0
437	20230915	121100	373406200	29950	29950	29950	29950	0
438	20230915	121000	373406200	29950	29950	29950	29950	3
439	20230915	120900	373316350	29950	29950	29950	29950	5
440	20230915	120800	373166600	29950	29950	29950	29950	0
441	20230915	120700	373166600	29950	29950	29950	29950	0
442	20230915	120600	373166600	29950	29950	29950	29950	8
443	20230915	120500	372927000	29950	29950	29950	29950	0
444	20230915	120400	372927000	29950	29950	29950	29900	61
445	20230915	120300	371100150	29950	29950	29950	29950	12
446	20230915	120200	370740750	29950	29950	29950	29950	0
447	20230915	120100	370740750	29950	29900	29950	29900	12
448	20230915	120000	370381800	29900	29900	29900	29900	18
449	20230915	115900	369843600	29900	29900	29900	29900	97
450	20230915	115800	366943300	29900	29900	29900	29900	13
451	20230915	115700	366554600	29950	29950	29950	29950	0
452	20230915	115600	366554600	29950	29950	29950	29950	2
453	20230915	115500	366494700	29950	29900	29950	29900	16
454	20230915	115400	366016250	29900	29900	29900	29900	0
455	20230915	115300	366016250	29900	29950	29950	29900	47
456	20230915	115200	364609400	29950	29900	29950	29900	7
457	20230915	115100	364399950	29900	29900	29900	29900	11
458	20230915	115000	364071050	29900	29900	29950	29900	24
459	20230915	114900	363353150	29900	29900	29900	29900	4
460	20230915	114800	363233550	29900	29900	29950	29900	27
461	20230915	114700	362425700	29900	29900	29900	29900	7
462	20230915	114600	362216400	29850	29900	29900	29850	58
463	20230915	114500	360482900	29900	29950	29950	29850	118
464	20230915	114400	356953850	30000	29900	30000	29900	92
465	20230915	114300	354194800	29900	29950	29950	29900	18
466	20230915	114200	353656200	29900	29900	29900	29900	50
467	20230915	114100	352161200	29900	29900	29900	29900	15
468	20230915	114000	351712700	29900	29900	29900	29900	18
469	20230915	113900	351174500	29850	29900	29900	29850	41
470	20230915	113800	349949300	29900	29900	29950	29900	28
471	20230915	113700	349111600	29900	29950	29950	29900	54
472	20230915	113600	347495500	29950	30000	30000	29950	45
473	20230915	113500	346146250	29950	29950	29950	29900	285
474	20230915	113400	337613900	29950	30050	30050	29950	127
475	20230915	113300	333798150	30050	30100	30100	30050	19
476	20230915	113200	333226600	30050	30000	30050	29950	498
477	20230915	113100	318284950	29950	30000	30000	29950	124
478	20230915	113000	314567500	30000	29950	30000	29950	12
479	20230915	112900	314208050	29950	29950	29950	29950	52
480	20230915	112800	312650650	29950	29950	30000	29950	59
481	20230915	112700	310883350	29950	29950	29950	29950	59
482	20230915	112600	309116300	29950	29950	29950	29950	22
483	20230915	112500	308457400	29950	29950	29950	29950	63
484	20230915	112400	306570550	29950	29950	29950	29950	20
485	20230915	112300	305971550	29950	29950	29950	29950	31
486	20230915	112200	305043100	29900	29900	29900	29900	6
487	20230915	112100	304863700	29850	29850	29900	29850	39
488	20230915	112000	303698300	29850	29900	29900	29850	33
489	20230915	111900	302713000	29900	29850	29900	29850	6
490	20230915	111800	302533800	29850	29850	29850	29850	37
491	20230915	111700	301429350	29900	29850	29900	29850	13
492	20230915	111600	301041200	29850	29900	29900	29850	48
493	20230915	111500	299607150	29900	29900	29900	29900	0
494	20230915	111400	299607150	29900	29900	29900	29850	69
495	20230915	111300	297545650	29900	29900	29900	29900	0
496	20230915	111200	297545650	29900	29850	29900	29850	42
497	20230915	111100	296290450	29850	29850	29850	29850	32
498	20230915	111000	295335250	29850	29850	29850	29850	10
499	20230915	110900	295036750	29850	29850	29850	29850	11
500	20230915	110800	294708400	29850	29900	29900	29850	8
501	20230915	110700	294469500	29850	29900	29900	29850	31
502	20230915	110600	293543200	29900	29850	29900	29850	153
503	20230915	110500	288968650	29850	29800	29850	29800	56
504	20230915	110400	287297450	29850	29900	29900	29750	506
505	20230915	110300	272209100	29900	29900	29900	29900	2
506	20230915	110200	272149300	29900	29900	29900	29900	6
507	20230915	110100	271969900	29900	29900	29900	29900	0
508	20230915	110000	271969900	29900	29900	29900	29850	74
509	20230915	105900	269757750	29900	29900	29900	29900	7
510	20230915	105800	269548450	29900	29900	29900	29850	20
511	20230915	105700	268950700	29850	29850	29900	29850	21
512	20230915	105600	268323350	29850	29900	29900	29850	103
513	20230915	105500	265245200	29900	29900	29900	29900	13
514	20230915	105400	264856500	29900	29900	29900	29900	110
515	20230915	105300	261567500	29950	29900	29950	29900	20
516	20230915	105200	260969100	29900	29900	29900	29900	11
517	20230915	105100	260640200	29900	29900	29900	29900	22
518	20230915	105000	259982400	29900	29900	29900	29900	11
519	20230915	104900	259653500	29900	29950	29950	29900	327
520	20230915	104800	249866000	30000	30000	30000	30000	0
521	20230915	104700	249866000	30000	30000	30000	30000	1
522	20230915	104600	249836000	30000	29900	30000	29900	8
523	20230915	104500	249596700	29900	29950	30000	29900	162
524	20230915	104400	244746850	29950	29950	29950	29950	1
525	20230915	104300	244716900	30000	29950	30000	29900	73
526	20230915	104200	242533500	29900	30000	30000	29900	227
527	20230915	104100	235736900	30000	30000	30000	30000	0
528	20230915	104000	235736900	30000	30000	30000	29950	18
529	20230915	103900	235197600	30000	29950	30000	29950	4
530	20230915	103800	235077750	29950	29950	29950	29950	24
531	20230915	103700	234358950	29950	29950	29950	29950	47
532	20230915	103600	232951300	29950	29950	29950	29950	2
533	20230915	103500	232891400	29950	29950	29950	29950	1
534	20230915	103400	232861450	30000	30000	30000	29900	78
535	20230915	103300	230525950	30000	30100	30100	29950	126
536	20230915	103200	226743350	30100	30050	30100	30050	10
537	20230915	103100	226442750	30050	30050	30050	30050	51
538	20230915	103000	224910200	30050	30050	30050	30050	76
539	20230915	102900	222626400	30050	30000	30050	30000	30
540	20230915	102800	221725100	30000	29950	30000	29950	104
541	20230915	102700	218605250	29950	29950	30000	29950	282
542	20230915	102600	210149600	29950	29950	29950	29900	8
543	20230915	102500	209910100	29900	29950	29950	29900	233
544	20230915	102400	202932700	29950	29950	29950	29950	0
545	20230915	102300	202932700	29950	29950	29950	29950	2
546	20230915	102200	202872800	29950	29950	29950	29950	11
547	20230915	102100	202543350	29950	29950	30000	29900	868
548	20230915	102000	176520900	29950	29950	29950	29950	16
549	20230915	101900	176041700	29950	29950	29950	29950	14
550	20230915	101800	175622400	29950	30000	30000	29950	80
551	20230915	101700	173223900	30000	29950	30000	29950	11
552	20230915	101600	172894100	29950	30000	30000	29950	93
553	20230915	101500	170106250	30000	29950	30000	29950	11
554	20230915	101400	169776450	29950	29950	29950	29950	11
555	20230915	101300	169447000	29950	29950	29950	29950	29
556	20230915	101200	168578450	29950	30000	30000	29900	63
557	20230915	101100	166694150	30000	29900	30000	29900	98
558	20230915	101000	163759950	29900	29900	29900	29900	0
559	20230915	100900	163759950	29900	30000	30050	29900	1014
560	20230915	100800	133364200	30000	30000	30100	30000	80
561	20230915	100700	130961300	30000	30050	30050	30000	5
562	20230915	100600	130811200	30050	30050	30050	30050	2
563	20230915	100500	130751100	30000	30050	30050	30000	79
564	20230915	100400	128378000	30050	30150	30150	30050	40
565	20230915	100300	127174850	30150	30150	30150	30150	4
566	20230915	100200	127054250	30100	30150	30150	30100	8
567	20230915	100100	126813250	30150	30100	30150	30100	96
568	20230915	100000	123923300	30100	30100	30100	30100	1
569	20230915	095900	123893200	30100	30100	30100	30100	0
570	20230915	095800	123893200	30100	30100	30100	30100	0
571	20230915	095700	123893200	30100	30100	30100	30100	0
572	20230915	095600	123893200	30100	30100	30100	30100	3
573	20230915	095500	123802900	30000	30100	30100	30000	125
574	20230915	095400	120048000	30100	30100	30100	30100	2
575	20230915	095300	119987800	30100	30100	30100	30100	4
576	20230915	095200	119867400	30100	30100	30100	30100	5
577	20230915	095100	119716900	30100	30100	30100	30100	0
578	20230915	095000	119716900	30100	30100	30100	30100	4
579	20230915	094900	119596500	30000	30000	30000	30000	0
580	20230915	094800	119596500	30000	30000	30000	30000	0
581	20230915	094700	119596500	30000	30050	30050	30000	29
582	20230915	094600	118725400	29950	30000	30000	29950	268
583	20230915	094500	110688800	30000	30000	30000	30000	0
584	20230915	094400	110688800	30000	30000	30000	30000	1
585	20230915	094300	110658800	30000	30000	30000	30000	0
586	20230915	094200	110658800	30000	30000	30000	30000	2
587	20230915	094100	110598800	30000	30050	30050	30000	113
588	20230915	094000	107203400	30050	30050	30050	30050	0
589	20230915	093900	107203400	30050	30100	30100	30050	156
590	20230915	093800	102515100	30200	30150	30200	30150	35
591	20230915	093700	101459000	30200	30250	30250	30200	58
592	20230915	093600	99707300	30250	30250	30250	30250	8
593	20230915	093500	99465300	30200	30150	30200	30150	73
594	20230915	093400	97261400	30150	30150	30150	30150	0
595	20230915	093300	97261400	30150	30150	30150	30150	127
596	20230915	093200	93432350	30150	30100	30150	30050	117
597	20230915	093100	89909150	30050	30100	30100	30050	2
598	20230915	093000	89849000	30050	30000	30050	30000	18
599	20230915	092900	89308350	30050	29950	30050	29950	106
600	20230915	092800	86129750	29950	30050	30050	29950	171
601	20230915	092700	80997050	30050	30100	30100	30050	46
602	20230915	092600	79612750	30100	30100	30150	30100	38
603	20230915	092500	78467600	30100	30100	30100	30100	48
604	20230915	092400	77022800	30150	30150	30150	30150	0
605	20230915	092300	77022800	30150	30150	30150	30150	14
606	20230915	092200	76600700	30150	30200	30200	30100	383
607	20230915	092100	65062900	30200	30200	30200	30200	11
608	20230915	092000	64730700	30200	30200	30200	30200	8
609	20230915	091900	64489100	30300	30300	30300	30300	10
610	20230915	091800	64186100	30300	30300	30300	30300	20
611	20230915	091700	63580100	30150	30200	30250	30150	42
612	20230915	091600	62313100	30200	30200	30200	30200	10
613	20230915	091500	62011100	30300	30200	30300	30200	60
614	20230915	091400	60198950	30200	30200	30200	30200	2
615	20230915	091300	60138550	30350	30350	30350	30350	2
616	20230915	091200	60077850	30350	30350	30350	30350	223
617	20230915	091100	53309800	30350	30250	30350	30250	64
618	20230915	091000	51368650	30250	30200	30250	30200	28
619	20230915	090900	50522250	30200	30200	30200	30200	3
620	20230915	090800	50431650	30350	30350	30350	30350	84
621	20230915	090700	47882250	30200	30200	30200	30150	315
622	20230915	090600	38380850	30350	30350	30350	30350	101
623	20230915	090500	35315500	30350	30150	30350	30100	323
624	20230915	090400	25527350	30100	30000	30100	30000	141
625	20230915	090300	21287550	30000	29950	30000	29950	59
626	20230915	090200	19520200	29950	30100	30100	29900	295
627	20230915	090100	10680050	30150	30150	30150	30150	32
628	20230915	090000	9715250	30200	30400	30400	30150	320