KissMeData/322000/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	210500	865398200	26900	26900	26900	26900	1632
3	20230922	210400	865398200	26900	26900	26900	26900	0
4	20230922	210300	865398200	26900	26900	26900	26900	0
5	20230922	210200	865398200	26900	26900	26900	26900	0
6	20230922	210100	865398200	26900	26900	26900	26900	0
7	20230922	210000	865398200	26900	26900	26900	26900	0
8	20230922	205900	865398200	26900	26900	26900	26900	0
9	20230922	205800	865398200	26900	26900	26900	26900	0
10	20230922	205700	865398200	26900	26900	26900	26900	0
11	20230922	205600	865398200	26900	26900	26900	26900	0
12	20230922	205500	865398200	26900	26900	26900	26900	0
13	20230922	205400	865398200	26900	26900	26900	26900	0
14	20230922	205300	865398200	26900	26900	26900	26900	0
15	20230922	205200	865398200	26900	26900	26900	26900	0
16	20230922	205100	865398200	26900	26900	26900	26900	0
17	20230922	205000	865398200	26900	26900	26900	26900	0
18	20230922	204900	865398200	26900	26900	26900	26900	0
19	20230922	204800	865398200	26900	26900	26900	26900	0
20	20230922	204700	865398200	26900	26900	26900	26900	0
21	20230922	204600	865398200	26900	26900	26900	26900	0
22	20230922	204500	865398200	26900	26900	26900	26900	0
23	20230922	204400	865398200	26900	26900	26900	26900	0
24	20230922	204300	865398200	26900	26900	26900	26900	0
25	20230922	204200	865398200	26900	26900	26900	26900	0
26	20230922	204100	865398200	26900	26900	26900	26900	0
27	20230922	204000	865398200	26900	26900	26900	26900	0
28	20230922	203900	865398200	26900	26900	26900	26900	0
29	20230922	203800	865398200	26900	26900	26900	26900	0
30	20230922	203700	865398200	26900	26900	26900	26900	0
31	20230922	203600	865398200	26900	26900	26900	26900	0
32	20230922	203500	865398200	26900	26900	26900	26900	1632
33	20230922	203400	865398200	26900	26900	26900	26900	0
34	20230922	203300	865398200	26900	26900	26900	26900	0
35	20230922	203200	865398200	26900	26900	26900	26900	0
36	20230922	203100	865398200	26900	26900	26900	26900	0
37	20230922	203000	865398200	26900	26900	26900	26900	0
38	20230922	202900	865398200	26900	26900	26900	26900	0
39	20230922	202800	865398200	26900	26900	26900	26900	0
40	20230922	202700	865398200	26900	26900	26900	26900	0
41	20230922	202600	865398200	26900	26900	26900	26900	0
42	20230922	202500	865398200	26900	26900	26900	26900	0
43	20230922	202400	865398200	26900	26900	26900	26900	0
44	20230922	202300	865398200	26900	26900	26900	26900	0
45	20230922	202200	865398200	26900	26900	26900	26900	0
46	20230922	202100	865398200	26900	26900	26900	26900	0
47	20230922	202000	865398200	26900	26900	26900	26900	0
48	20230922	201900	865398200	26900	26900	26900	26900	0
49	20230922	201800	865398200	26900	26900	26900	26900	0
50	20230922	201700	865398200	26900	26900	26900	26900	0
51	20230922	201600	865398200	26900	26900	26900	26900	0
52	20230922	201500	865398200	26900	26900	26900	26900	0
53	20230922	201400	865398200	26900	26900	26900	26900	0
54	20230922	201300	865398200	26900	26900	26900	26900	0
55	20230922	201200	865398200	26900	26900	26900	26900	0
56	20230922	201100	865398200	26900	26900	26900	26900	0
57	20230922	201000	865398200	26900	26900	26900	26900	0
58	20230922	200900	865398200	26900	26900	26900	26900	0
59	20230922	200800	865398200	26900	26900	26900	26900	0
60	20230922	200700	865398200	26900	26900	26900	26900	0
61	20230922	200600	865398200	26900	26900	26900	26900	0
62	20230922	200500	865398200	26900	26900	26900	26900	1632
63	20230922	200400	865398200	26900	26900	26900	26900	0
64	20230922	200300	865398200	26900	26900	26900	26900	0
65	20230922	200200	865398200	26900	26900	26900	26900	0
66	20230922	200100	865398200	26900	26900	26900	26900	0
67	20230922	200000	865398200	26900	26900	26900	26900	0
68	20230922	195900	865398200	26900	26900	26900	26900	0
69	20230922	195800	865398200	26900	26900	26900	26900	0
70	20230922	195700	865398200	26900	26900	26900	26900	0
71	20230922	195600	865398200	26900	26900	26900	26900	0
72	20230922	195500	865398200	26900	26900	26900	26900	0
73	20230922	195400	865398200	26900	26900	26900	26900	0
74	20230922	195300	865398200	26900	26900	26900	26900	0
75	20230922	195200	865398200	26900	26900	26900	26900	0
76	20230922	195100	865398200	26900	26900	26900	26900	0
77	20230922	195000	865398200	26900	26900	26900	26900	0
78	20230922	194900	865398200	26900	26900	26900	26900	0
79	20230922	194800	865398200	26900	26900	26900	26900	0
80	20230922	194700	865398200	26900	26900	26900	26900	0
81	20230922	194600	865398200	26900	26900	26900	26900	0
82	20230922	194500	865398200	26900	26900	26900	26900	0
83	20230922	194400	865398200	26900	26900	26900	26900	0
84	20230922	194300	865398200	26900	26900	26900	26900	0
85	20230922	194200	865398200	26900	26900	26900	26900	0
86	20230922	194100	865398200	26900	26900	26900	26900	0
87	20230922	194000	865398200	26900	26900	26900	26900	0
88	20230922	193900	865398200	26900	26900	26900	26900	0
89	20230922	193800	865398200	26900	26900	26900	26900	0
90	20230922	193700	865398200	26900	26900	26900	26900	0
91	20230922	193600	865398200	26900	26900	26900	26900	0
92	20230922	193500	865398200	26900	26900	26900	26900	1632
93	20230922	193400	865398200	26900	26900	26900	26900	0
94	20230922	193300	865398200	26900	26900	26900	26900	0
95	20230922	193200	865398200	26900	26900	26900	26900	0
96	20230922	193100	865398200	26900	26900	26900	26900	0
97	20230922	193000	865398200	26900	26900	26900	26900	0
98	20230922	192900	865398200	26900	26900	26900	26900	0
99	20230922	192800	865398200	26900	26900	26900	26900	0
100	20230922	192700	865398200	26900	26900	26900	26900	0
101	20230922	192600	865398200	26900	26900	26900	26900	0
102	20230922	192500	865398200	26900	26900	26900	26900	0
103	20230922	192400	865398200	26900	26900	26900	26900	0
104	20230922	192300	865398200	26900	26900	26900	26900	0
105	20230922	192200	865398200	26900	26900	26900	26900	0
106	20230922	192100	865398200	26900	26900	26900	26900	0
107	20230922	192000	865398200	26900	26900	26900	26900	0
108	20230922	191900	865398200	26900	26900	26900	26900	0
109	20230922	191800	865398200	26900	26900	26900	26900	0
110	20230922	191700	865398200	26900	26900	26900	26900	0
111	20230922	191600	865398200	26900	26900	26900	26900	0
112	20230922	191500	865398200	26900	26900	26900	26900	0
113	20230922	191400	865398200	26900	26900	26900	26900	0
114	20230922	191300	865398200	26900	26900	26900	26900	0
115	20230922	191200	865398200	26900	26900	26900	26900	0
116	20230922	191100	865398200	26900	26900	26900	26900	0
117	20230922	191000	865398200	26900	26900	26900	26900	0
118	20230922	190900	865398200	26900	26900	26900	26900	0
119	20230922	190800	865398200	26900	26900	26900	26900	0
120	20230922	190700	865398200	26900	26900	26900	26900	0
121	20230922	190600	865398200	26900	26900	26900	26900	0
122	20230922	190500	865398200	26900	26900	26900	26900	1632
123	20230922	190400	865398200	26900	26900	26900	26900	0
124	20230922	190300	865398200	26900	26900	26900	26900	0
125	20230922	190200	865398200	26900	26900	26900	26900	0
126	20230922	190100	865398200	26900	26900	26900	26900	0
127	20230922	190000	865398200	26900	26900	26900	26900	0
128	20230922	185900	865398200	26900	26900	26900	26900	0
129	20230922	185800	865398200	26900	26900	26900	26900	0
130	20230922	185700	865398200	26900	26900	26900	26900	0
131	20230922	185600	865398200	26900	26900	26900	26900	0
132	20230922	185500	865398200	26900	26900	26900	26900	0
133	20230922	185400	865398200	26900	26900	26900	26900	0
134	20230922	185300	865398200	26900	26900	26900	26900	0
135	20230922	185200	865398200	26900	26900	26900	26900	0
136	20230922	185100	865398200	26900	26900	26900	26900	0
137	20230922	185000	865398200	26900	26900	26900	26900	0
138	20230922	184900	865398200	26900	26900	26900	26900	0
139	20230922	184800	865398200	26900	26900	26900	26900	0
140	20230922	184700	865398200	26900	26900	26900	26900	0
141	20230922	184600	865398200	26900	26900	26900	26900	0
142	20230922	184500	865398200	26900	26900	26900	26900	0
143	20230922	184400	865398200	26900	26900	26900	26900	0
144	20230922	184300	865398200	26900	26900	26900	26900	0
145	20230922	184200	865398200	26900	26900	26900	26900	0
146	20230922	184100	865398200	26900	26900	26900	26900	0
147	20230922	184000	865398200	26900	26900	26900	26900	0
148	20230922	183900	865398200	26900	26900	26900	26900	0
149	20230922	183800	865398200	26900	26900	26900	26900	0
150	20230922	183700	865398200	26900	26900	26900	26900	0
151	20230922	183600	865398200	26900	26900	26900	26900	0
152	20230922	183500	865398200	26900	26900	26900	26900	1632
153	20230922	183400	865398200	26900	26900	26900	26900	0
154	20230922	183300	865398200	26900	26900	26900	26900	0
155	20230922	183200	865398200	26900	26900	26900	26900	0
156	20230922	183100	865398200	26900	26900	26900	26900	0
157	20230922	183000	865398200	26900	26900	26900	26900	0
158	20230922	182900	865398200	26900	26900	26900	26900	0
159	20230922	182800	865398200	26900	26900	26900	26900	0
160	20230922	182700	865398200	26900	26900	26900	26900	0
161	20230922	182600	865398200	26900	26900	26900	26900	0
162	20230922	182500	865398200	26900	26900	26900	26900	0
163	20230922	182400	865398200	26900	26900	26900	26900	0
164	20230922	182300	865398200	26900	26900	26900	26900	0
165	20230922	182200	865398200	26900	26900	26900	26900	0
166	20230922	182100	865398200	26900	26900	26900	26900	0
167	20230922	182000	865398200	26900	26900	26900	26900	0
168	20230922	181900	865398200	26900	26900	26900	26900	0
169	20230922	181800	865398200	26900	26900	26900	26900	0
170	20230922	181700	865398200	26900	26900	26900	26900	0
171	20230922	181600	865398200	26900	26900	26900	26900	0
172	20230922	181500	865398200	26900	26900	26900	26900	0
173	20230922	181400	865398200	26900	26900	26900	26900	0
174	20230922	181300	865398200	26900	26900	26900	26900	0
175	20230922	181200	865398200	26900	26900	26900	26900	0
176	20230922	181100	865398200	26900	26900	26900	26900	0
177	20230922	181000	865398200	26900	26900	26900	26900	0
178	20230922	180900	865398200	26900	26900	26900	26900	0
179	20230922	180800	865398200	26900	26900	26900	26900	0
180	20230922	180700	865398200	26900	26900	26900	26900	0
181	20230922	180600	865398200	26900	26900	26900	26900	0
182	20230922	180500	865398200	26900	26900	26900	26900	1632
183	20230922	180400	865398200	26900	26900	26900	26900	0
184	20230922	180300	865398200	26900	26900	26900	26900	0
185	20230922	180200	865398200	26900	26900	26900	26900	0
186	20230922	180100	865398200	26900	26900	26900	26900	0
187	20230922	180000	865398200	26900	26900	26900	26900	0
188	20230922	175900	865398200	26900	26900	26900	26900	0
189	20230922	175800	865398200	26900	26900	26900	26900	0
190	20230922	175700	865398200	26900	26900	26900	26900	0
191	20230922	175600	865398200	26900	26900	26900	26900	0
192	20230922	175500	865398200	26900	26900	26900	26900	0
193	20230922	175400	865398200	26900	26900	26900	26900	0
194	20230922	175300	865398200	26900	26900	26900	26900	0
195	20230922	175200	865398200	26900	26900	26900	26900	0
196	20230922	175100	865398200	26900	26900	26900	26900	0
197	20230922	175000	865398200	26900	26900	26900	26900	0
198	20230922	174900	865398200	26900	26900	26900	26900	0
199	20230922	174800	865398200	26900	26900	26900	26900	0
200	20230922	174700	865398200	26900	26900	26900	26900	0
201	20230922	174600	865398200	26900	26900	26900	26900	0
202	20230922	174500	865398200	26900	26900	26900	26900	0
203	20230922	174400	865398200	26900	26900	26900	26900	0
204	20230922	174300	865398200	26900	26900	26900	26900	0
205	20230922	174200	865398200	26900	26900	26900	26900	0
206	20230922	174100	865398200	26900	26900	26900	26900	0
207	20230922	174000	865398200	26900	26900	26900	26900	0
208	20230922	173900	865398200	26900	26900	26900	26900	0
209	20230922	173800	865398200	26900	26900	26900	26900	0
210	20230922	173700	865398200	26900	26900	26900	26900	0
211	20230922	173600	865398200	26900	26900	26900	26900	0
212	20230922	173500	865398200	26900	26900	26900	26900	1632
213	20230922	173400	865398200	26900	26900	26900	26900	0
214	20230922	173300	865398200	26900	26900	26900	26900	0
215	20230922	173200	865398200	26900	26900	26900	26900	0
216	20230922	173100	865398200	26900	26900	26900	26900	0
217	20230922	173000	865398200	26900	26900	26900	26900	0
218	20230922	172900	865398200	26900	26900	26900	26900	0
219	20230922	172800	865398200	26900	26900	26900	26900	0
220	20230922	172700	865398200	26900	26900	26900	26900	0
221	20230922	172600	865398200	26900	26900	26900	26900	0
222	20230922	172500	865398200	26900	26900	26900	26900	0
223	20230922	172400	865398200	26900	26900	26900	26900	0
224	20230922	172300	865398200	26900	26900	26900	26900	0
225	20230922	172200	865398200	26900	26900	26900	26900	0
226	20230922	172100	865398200	26900	26900	26900	26900	0
227	20230922	172000	865398200	26900	26900	26900	26900	0
228	20230922	171900	865398200	26900	26900	26900	26900	0
229	20230922	171800	865398200	26900	26900	26900	26900	0
230	20230922	171700	865398200	26900	26900	26900	26900	0
231	20230922	171600	865398200	26900	26900	26900	26900	0
232	20230922	171500	865398200	26900	26900	26900	26900	0
233	20230922	171400	865398200	26900	26900	26900	26900	0
234	20230922	171300	865398200	26900	26900	26900	26900	0
235	20230922	171200	865398200	26900	26900	26900	26900	0
236	20230922	171100	865398200	26900	26900	26900	26900	0
237	20230922	171000	865398200	26900	26900	26900	26900	0
238	20230922	170900	865398200	26900	26900	26900	26900	0
239	20230922	170800	865398200	26900	26900	26900	26900	0
240	20230922	170700	865398200	26900	26900	26900	26900	0
241	20230922	170600	865398200	26900	26900	26900	26900	0
242	20230922	170500	865398200	26900	26900	26900	26900	1632
243	20230922	170400	865398200	26900	26900	26900	26900	0
244	20230922	170300	865398200	26900	26900	26900	26900	0
245	20230922	170200	865398200	26900	26900	26900	26900	0
246	20230922	170100	865398200	26900	26900	26900	26900	0
247	20230922	170000	865398200	26900	26900	26900	26900	0
248	20230922	165900	865398200	26900	26900	26900	26900	0
249	20230922	165800	865398200	26900	26900	26900	26900	0
250	20230922	165700	865398200	26900	26900	26900	26900	0
251	20230922	165600	865398200	26900	26900	26900	26900	0
252	20230922	165500	865398200	26900	26900	26900	26900	0
253	20230922	165400	865398200	26900	26900	26900	26900	0
254	20230922	165300	865398200	26900	26900	26900	26900	0
255	20230922	165200	865398200	26900	26900	26900	26900	0
256	20230922	165100	865398200	26900	26900	26900	26900	0
257	20230922	165000	865398200	26900	26900	26900	26900	0
258	20230922	164900	865398200	26900	26900	26900	26900	0
259	20230922	164800	865398200	26900	26900	26900	26900	0
260	20230922	164700	865398200	26900	26900	26900	26900	0
261	20230922	164600	865398200	26900	26900	26900	26900	0
262	20230922	164500	865398200	26900	26900	26900	26900	0
263	20230922	164400	865398200	26900	26900	26900	26900	0
264	20230922	164300	865398200	26900	26900	26900	26900	0
265	20230922	164200	865398200	26900	26900	26900	26900	0
266	20230922	164100	865398200	26900	26900	26900	26900	0
267	20230922	164000	865398200	26900	26900	26900	26900	0
268	20230922	163900	865398200	26900	26900	26900	26900	0
269	20230922	163800	865398200	26900	26900	26900	26900	0
270	20230922	163700	865398200	26900	26900	26900	26900	0
271	20230922	163600	865398200	26900	26900	26900	26900	0
272	20230922	163500	865398200	26900	26900	26900	26900	1632
273	20230922	163400	865398200	26900	26900	26900	26900	0
274	20230922	163300	865398200	26900	26900	26900	26900	0
275	20230922	163200	865398200	26900	26900	26900	26900	0
276	20230922	163100	865398200	26900	26900	26900	26900	0
277	20230922	163000	865398200	26900	26900	26900	26900	0
278	20230922	162900	865398200	26900	26900	26900	26900	0
279	20230922	162800	865398200	26900	26900	26900	26900	0
280	20230922	162700	865398200	26900	26900	26900	26900	0
281	20230922	162600	865398200	26900	26900	26900	26900	0
282	20230922	162500	865398200	26900	26900	26900	26900	0
283	20230922	162400	865398200	26900	26900	26900	26900	0
284	20230922	162300	865398200	26900	26900	26900	26900	0
285	20230922	162200	865398200	26900	26900	26900	26900	0
286	20230922	162100	865398200	26900	26900	26900	26900	0
287	20230922	162000	865398200	26900	26900	26900	26900	0
288	20230922	161900	865398200	26900	26900	26900	26900	0
289	20230922	161800	865398200	26900	26900	26900	26900	0
290	20230922	161700	865398200	26900	26900	26900	26900	0
291	20230922	161600	865398200	26900	26900	26900	26900	0
292	20230922	161500	865398200	26900	26900	26900	26900	0
293	20230922	161400	865398200	26900	26900	26900	26900	0
294	20230922	161300	865398200	26900	26900	26900	26900	0
295	20230922	161200	865398200	26900	26900	26900	26900	0
296	20230922	161100	865398200	26900	26900	26900	26900	0
297	20230922	161000	865398200	26900	26900	26900	26900	0
298	20230922	160900	865398200	26900	26900	26900	26900	0
299	20230922	160800	865398200	26900	26900	26900	26900	0
300	20230922	160700	865398200	26900	26900	26900	26900	0
301	20230922	160600	865398200	26900	26900	26900	26900	0
302	20230922	160500	865398200	26900	26900	26900	26900	1632
303	20230922	160400	865398200	26900	26900	26900	26900	0
304	20230922	160300	865398200	26900	26900	26900	26900	0
305	20230922	160200	865398200	26900	26900	26900	26900	0
306	20230922	160100	865398200	26900	26900	26900	26900	0
307	20230922	160000	865398200	26900	26900	26900	26900	0
308	20230922	155900	865398200	26900	26900	26900	26900	0
309	20230922	155800	865398200	26900	26900	26900	26900	0
310	20230922	155700	865398200	26900	26900	26900	26900	0
311	20230922	155600	865398200	26900	26900	26900	26900	0
312	20230922	155500	865398200	26900	26900	26900	26900	0
313	20230922	155400	865398200	26900	26900	26900	26900	0
314	20230922	155300	865398200	26900	26900	26900	26900	0
315	20230922	155200	865398200	26900	26900	26900	26900	0
316	20230922	155100	865398200	26900	26900	26900	26900	0
317	20230922	155000	865398200	26900	26900	26900	26900	0
318	20230922	154900	865398200	26900	26900	26900	26900	0
319	20230922	154800	865398200	26900	26900	26900	26900	0
320	20230922	154700	865398200	26900	26900	26900	26900	0
321	20230922	154600	865398200	26900	26900	26900	26900	0
322	20230922	154500	865398200	26900	26900	26900	26900	0
323	20230922	154400	865398200	26900	26900	26900	26900	0
324	20230922	154300	865398200	26900	26900	26900	26900	0
325	20230922	154200	865398200	26900	26900	26900	26900	0
326	20230922	154100	865398200	26900	26900	26900	26900	0
327	20230922	154000	865398200	26900	26900	26900	26900	0
328	20230922	153900	865398200	26900	26900	26900	26900	0
329	20230922	153800	865398200	26900	26900	26900	26900	0
330	20230922	153700	865398200	26900	26900	26900	26900	0
331	20230922	153600	865398200	26900	26900	26900	26900	0
332	20230922	153500	865398200	26900	26900	26900	26900	1632
333	20230922	153400	865398200	26900	26900	26900	26900	0
334	20230922	153300	865398200	26900	26900	26900	26900	0
335	20230922	153200	865398200	26900	26900	26900	26900	0
336	20230922	153100	865398200	26900	26900	26900	26900	0
337	20230922	153000	865398200	26900	26900	26900	26900	1632
338	20230922	152900	821497400	26950	26950	26950	26950	0
339	20230922	152800	821497400	26950	26950	26950	26950	0
340	20230922	152700	821497400	26950	26950	26950	26950	0
341	20230922	152600	821497400	26950	26950	26950	26950	0
342	20230922	152500	821497400	26950	26950	26950	26950	0
343	20230922	152400	821497400	26950	26950	26950	26950	0
344	20230922	152300	821497400	26950	26950	26950	26950	0
345	20230922	152200	821497400	26950	26950	26950	26950	0
346	20230922	152100	821497400	26950	26950	26950	26950	0
347	20230922	152000	821497400	26950	26950	26950	26950	0
348	20230922	151900	821497400	26950	27000	27000	26950	196
349	20230922	151800	816214550	26950	26950	26950	26950	88
350	20230922	151700	813842950	26950	26950	26950	26950	69
351	20230922	151600	811983400	26950	26950	26950	26950	6
352	20230922	151500	811821700	26950	26950	27000	26950	48
353	20230922	151400	810528000	26900	26950	26950	26900	92
354	20230922	151300	808052450	26950	26950	26950	26950	2
355	20230922	151200	807998550	26950	26950	26950	26900	365
356	20230922	151100	798169900	27000	26950	27000	26950	7
357	20230922	151000	797981150	26950	26950	26950	26950	58
358	20230922	150900	796418050	27000	26950	27000	26950	146
359	20230922	150800	792482600	26950	26950	26950	26900	99
360	20230922	150700	789816100	26950	26950	26950	26900	98
361	20230922	150600	787176350	26950	26950	26950	26950	62
362	20230922	150500	785505450	26950	26900	26950	26900	96
363	20230922	150400	782919450	26950	26950	26950	26950	59
364	20230922	150300	781329400	26950	26950	27000	26950	34
365	20230922	150200	780412950	26950	26950	26950	26950	34
366	20230922	150100	779496650	26950	26950	26950	26950	105
367	20230922	150000	776666900	26950	26950	27000	26950	209
368	20230922	145900	771033850	27000	27050	27050	26950	1581
369	20230922	145800	728356950	27000	27000	27000	27000	1135
370	20230922	145700	697711950	27000	27000	27050	27000	314
371	20230922	145600	689221150	27000	27000	27050	27000	65
372	20230922	145500	687465300	27050	27000	27050	27000	8
373	20230922	145400	687248950	27050	27050	27050	27000	136
374	20230922	145300	683576650	27050	27000	27050	27000	53
375	20230922	145200	682143700	27050	27050	27050	27050	10
376	20230922	145100	681873200	27050	27050	27050	27050	26
377	20230922	145000	681169900	27050	27050	27050	27050	87
378	20230922	144900	678816550	27050	27050	27050	27050	30
379	20230922	144800	678005050	27050	27050	27050	27050	18
380	20230922	144700	677518150	27050	27050	27050	27050	11
381	20230922	144600	677220600	27050	27050	27050	27050	33
382	20230922	144500	676327950	27050	27050	27050	27050	102
383	20230922	144400	673568850	27050	27050	27050	27050	125
384	20230922	144300	670187600	27050	27050	27050	27050	0
385	20230922	144200	670187600	27050	27050	27050	27050	1
386	20230922	144100	670160550	27000	27050	27050	27000	84
387	20230922	144000	667890750	27050	27050	27100	27050	45
388	20230922	143900	666673450	27050	27050	27050	27050	136
389	20230922	143800	662994650	27050	27050	27100	27050	319
390	20230922	143700	654365650	27050	27050	27050	27050	13
391	20230922	143600	654014000	27100	27050	27100	27050	45
392	20230922	143500	652795850	27050	27050	27050	27050	13
393	20230922	143400	652444200	27050	27050	27050	27050	0
394	20230922	143300	652444200	27050	27050	27050	27050	68
395	20230922	143200	650604800	27050	27050	27050	27050	26
396	20230922	143100	649901500	27050	27050	27050	27050	0
397	20230922	143000	649901500	27050	27050	27050	27050	13
398	20230922	142900	649549850	27050	27050	27100	27050	228
399	20230922	142800	643373150	27100	27100	27100	27100	0
400	20230922	142700	643373150	27100	27100	27100	27100	17
401	20230922	142600	642912450	27100	27100	27100	27100	5
402	20230922	142500	642776950	27050	27050	27050	27050	65
403	20230922	142400	641018700	27100	27100	27100	27100	0
404	20230922	142300	641018700	27100	27100	27100	27100	19
405	20230922	142200	640503800	27050	27050	27050	27050	0
406	20230922	142100	640503800	27050	27100	27100	27050	84
407	20230922	142000	638228950	27050	27050	27050	27050	6
408	20230922	141900	638066650	27050	27050	27050	27050	6
409	20230922	141800	637904350	27050	27050	27050	27050	0
410	20230922	141700	637904350	27050	27050	27050	27050	15
411	20230922	141600	637498600	27050	27050	27050	27050	28
412	20230922	141500	636741200	27050	27050	27050	27050	76
413	20230922	141400	634685400	27100	27100	27100	27100	1
414	20230922	141300	634658300	27050	27050	27050	27050	1
415	20230922	141200	634631250	27050	27100	27100	27050	67
416	20230922	141100	632815600	27150	27150	27150	27150	17
417	20230922	141000	632354050	27100	27100	27100	27100	0
418	20230922	140900	632354050	27100	27100	27100	27100	17
419	20230922	140800	631893350	27100	27100	27100	27100	0
420	20230922	140700	631893350	27100	27100	27100	27100	0
421	20230922	140600	631893350	27100	27150	27150	27100	42
422	20230922	140500	630754250	27150	27050	27150	27050	43
423	20230922	140400	629589100	27050	27050	27050	27050	0
424	20230922	140300	629589100	27050	27150	27150	27050	19
425	20230922	140200	629073350	27150	27150	27150	27150	0
426	20230922	140100	629073350	27150	27150	27150	27150	15
427	20230922	140000	628666100	27150	27150	27150	27150	18
428	20230922	135900	628177400	27050	27050	27050	27050	0
429	20230922	135800	628177400	27050	27050	27050	27050	0
430	20230922	135700	628177400	27050	27100	27100	27050	96
431	20230922	135600	625577650	27100	27100	27100	27100	0
432	20230922	135500	625577650	27100	27050	27100	27050	5
433	20230922	135400	625442200	27100	27100	27100	27100	20
434	20230922	135300	624900200	27050	27050	27050	27050	0
435	20230922	135200	624900200	27050	27050	27050	27050	1
436	20230922	135100	624873150	27050	27100	27100	27050	20
437	20230922	135000	624331250	27100	27100	27100	27100	57
438	20230922	134900	622786550	27100	27100	27100	27100	0
439	20230922	134800	622786550	27100	27100	27100	27100	23
440	20230922	134700	622163250	27100	27050	27100	27050	30
441	20230922	134600	621351650	27050	27100	27100	27050	72
442	20230922	134500	619403050	27100	27100	27100	27100	0
443	20230922	134400	619403050	27100	27050	27100	27050	56
444	20230922	134300	617887300	27050	27050	27050	27050	20
445	20230922	134200	617346300	27100	27100	27100	27100	0
446	20230922	134100	617346300	27100	27100	27100	27100	23
447	20230922	134000	616723000	27100	27100	27100	27100	0
448	20230922	133900	616723000	27100	27100	27100	27100	0
449	20230922	133800	616723000	27100	27050	27100	27050	2
450	20230922	133700	616668850	27100	27100	27100	27100	0
451	20230922	133600	616668850	27100	27100	27100	27100	0
452	20230922	133500	616668850	27100	27100	27100	27100	0
453	20230922	133400	616668850	27100	27100	27100	27100	12
454	20230922	133300	616343650	27100	27100	27100	27100	1
455	20230922	133200	616316550	27100	27100	27100	27100	47
456	20230922	133100	615042850	27100	27100	27100	27100	177
457	20230922	133000	610246150	27100	27100	27100	27100	0
458	20230922	132900	610246150	27100	27100	27100	27100	0
459	20230922	132800	610246150	27100	27100	27100	27100	0
460	20230922	132700	610246150	27100	27150	27150	27100	49
461	20230922	132600	608918000	27150	27150	27150	27150	352
462	20230922	132500	599361200	27200	27200	27200	27200	10
463	20230922	132400	599089200	27200	27200	27200	27200	1
464	20230922	132300	599062000	27200	27200	27200	27200	60
465	20230922	132200	597430000	27200	27200	27200	27200	195
466	20230922	132100	592126000	27200	27200	27200	27200	0
467	20230922	132000	592126000	27200	27200	27200	27200	0
468	20230922	131900	592126000	27200	27200	27200	27200	25
469	20230922	131800	591446000	27200	27200	27200	27200	5
470	20230922	131700	591310000	27200	27200	27200	27200	2
471	20230922	131600	591255600	27200	27200	27200	27200	3
472	20230922	131500	591174000	27200	27200	27200	27200	17
473	20230922	131400	590711600	27200	27200	27200	27200	16
474	20230922	131300	590276400	27200	27200	27200	27200	6
475	20230922	131200	590113200	27200	27200	27200	27200	0
476	20230922	131100	590113200	27200	27200	27200	27200	0
477	20230922	131000	590113200	27200	27200	27200	27200	19
478	20230922	130900	589596400	27200	27200	27200	27200	351
479	20230922	130800	580049200	27200	27200	27200	27200	0
480	20230922	130700	580049200	27200	27200	27200	27200	0
481	20230922	130600	580049200	27200	27200	27200	27200	19
482	20230922	130500	579532400	27150	27150	27150	27150	0
483	20230922	130400	579532400	27150	27150	27150	27150	5
484	20230922	130300	579396650	27200	27200	27200	27200	0
485	20230922	130200	579396650	27200	27200	27200	27200	1
486	20230922	130100	579369450	27200	27200	27200	27200	24
487	20230922	130000	578716650	27200	27200	27200	27200	10
488	20230922	125900	578444650	27200	27200	27200	27200	10
489	20230922	125800	578172650	27200	27200	27200	27200	2
490	20230922	125700	578118250	27200	27200	27200	27200	38
491	20230922	125600	577084650	27150	27150	27150	27150	0
492	20230922	125500	577084650	27150	27150	27150	27150	1
493	20230922	125400	577057500	27200	27200	27200	27200	254
494	20230922	125300	570148700	27350	27350	27350	27350	0
495	20230922	125200	570148700	27350	27350	27350	27350	0
496	20230922	125100	570148700	27350	27350	27350	27350	17
497	20230922	125000	569683750	27350	27350	27350	27350	0
498	20230922	124900	569683750	27350	27250	27350	27250	29
499	20230922	124800	568893400	27400	27400	27400	27400	0
500	20230922	124700	568893400	27400	27400	27400	27400	0
501	20230922	124600	568893400	27400	27400	27400	27400	17
502	20230922	124500	568427600	27300	27300	27300	27300	0
503	20230922	124400	568427600	27300	27300	27300	27300	0
504	20230922	124300	568427600	27300	27300	27300	27300	0
505	20230922	124200	568427600	27300	27400	27400	27300	31
506	20230922	124100	567579750	27400	27400	27400	27400	0
507	20230922	124000	567579750	27400	27400	27400	27400	0
508	20230922	123900	567579750	27400	27350	27400	27350	41
509	20230922	123800	566457800	27350	27350	27350	27350	1
510	20230922	123700	566430450	27350	27350	27350	27350	10
511	20230922	123600	566156950	27400	27400	27400	27400	10
512	20230922	123500	565882950	27450	27150	27450	27100	1618
513	20230922	123400	521822300	27100	27100	27100	27100	0
514	20230922	123300	521822300	27100	27100	27100	27100	24
515	20230922	123200	521171900	27100	27100	27100	27100	113
516	20230922	123100	518109600	27150	27150	27150	27150	30
517	20230922	123000	517295100	27150	27150	27150	27150	17
518	20230922	122900	516833550	27100	27100	27100	27100	0
519	20230922	122800	516833550	27100	27100	27100	27100	1
520	20230922	122700	516806450	27100	27100	27100	27100	0
521	20230922	122600	516806450	27100	27100	27100	27100	40
522	20230922	122500	515722450	27150	27150	27150	27150	16
523	20230922	122400	515288050	27150	27150	27150	27150	65
524	20230922	122300	513523300	27150	27150	27150	27150	0
525	20230922	122200	513523300	27150	27150	27150	27150	2
526	20230922	122100	513469000	27150	27150	27150	27150	1
527	20230922	122000	513441850	27150	27150	27150	27150	3
528	20230922	121900	513360400	27150	27150	27150	27150	1
529	20230922	121800	513333250	27150	27050	27150	27050	42
530	20230922	121700	512195150	27150	27150	27150	27150	0
531	20230922	121600	512195150	27150	27150	27150	27150	1
532	20230922	121500	512168000	27150	27150	27150	27150	0
533	20230922	121400	512168000	27150	27150	27150	27150	0
534	20230922	121300	512168000	27150	27150	27150	27150	17
535	20230922	121200	511706450	27200	27200	27200	27200	0
536	20230922	121100	511706450	27200	27200	27200	27200	0
537	20230922	121000	511706450	27200	27200	27200	27200	0
538	20230922	120900	511706450	27200	27200	27200	27200	0
539	20230922	120800	511706450	27200	27200	27200	27200	17
540	20230922	120700	511244050	27000	27000	27000	27000	0
541	20230922	120600	511244050	27000	27000	27000	27000	0
542	20230922	120500	511244050	27000	27000	27000	27000	0
543	20230922	120400	511244050	27000	27000	27000	27000	60
544	20230922	120300	509624050	27000	27000	27000	27000	0
545	20230922	120200	509624050	27000	27000	27000	27000	1
546	20230922	120100	509597050	27000	27000	27000	27000	0
547	20230922	120000	509597050	27000	27000	27000	27000	0
548	20230922	115900	509597050	27000	27000	27000	27000	0
549	20230922	115800	509597050	27000	27000	27000	27000	0
550	20230922	115700	509597050	27000	27000	27000	27000	0
551	20230922	115600	509597050	27000	27000	27000	27000	0
552	20230922	115500	509597050	27000	27000	27000	27000	309
553	20230922	115400	501254050	27000	27100	27100	27000	945
554	20230922	115300	475678350	27150	27150	27150	27150	11
555	20230922	115200	475379700	27100	27100	27100	27100	35
556	20230922	115100	474431200	27150	27150	27150	27150	0
557	20230922	115000	474431200	27150	27200	27200	27150	63
558	20230922	114900	472720600	27250	27250	27250	27250	0
559	20230922	114800	472720600	27250	27250	27250	27250	0
560	20230922	114700	472720600	27250	27250	27250	27250	0
561	20230922	114600	472720600	27250	27250	27250	27250	0
562	20230922	114500	472720600	27250	27250	27250	27250	4
563	20230922	114400	472611600	27300	27200	27350	27200	306
564	20230922	114300	464278050	27100	27100	27100	27100	0
565	20230922	114200	464278050	27100	27100	27100	27100	1
566	20230922	114100	464250950	27100	27100	27100	27100	0
567	20230922	114000	464250950	27100	27100	27100	27100	6
568	20230922	113900	464088350	27100	27150	27150	27100	543
569	20230922	113800	449357900	27200	27200	27200	27200	20
570	20230922	113700	448813900	27200	27200	27200	27200	1
571	20230922	113600	448786700	27150	27150	27150	27150	5
572	20230922	113500	448650950	27200	27200	27200	27200	0
573	20230922	113400	448650950	27200	27200	27200	27200	110
574	20230922	113300	445658950	27200	27200	27200	27200	0
575	20230922	113200	445658950	27200	27200	27200	27200	3
576	20230922	113100	445577350	27200	27200	27200	27200	2
577	20230922	113000	445522950	27150	27150	27150	27150	7
578	20230922	112900	445332900	27200	27150	27200	27150	15
579	20230922	112800	444925150	27200	27200	27200	27200	20
580	20230922	112700	444381150	27200	27200	27200	27200	123
581	20230922	112600	441035550	27250	27250	27250	27250	125
582	20230922	112500	437629300	27200	27200	27200	27200	0
583	20230922	112400	437629300	27200	27200	27200	27200	0
584	20230922	112300	437629300	27200	27200	27200	27200	0
585	20230922	112200	437629300	27200	27200	27200	27200	0
586	20230922	112100	437629300	27200	27200	27200	27200	0
587	20230922	112000	437629300	27200	27200	27200	27200	0
588	20230922	111900	437629300	27200	27250	27250	27200	101
589	20230922	111800	434877100	27250	27250	27250	27250	156
590	20230922	111700	430626100	27200	27200	27200	27200	318
591	20230922	111600	421976500	27200	27200	27200	27200	106
592	20230922	111500	419093300	27150	27150	27150	27150	24
593	20230922	111400	418441700	27150	27150	27150	27150	0
594	20230922	111300	418441700	27150	27150	27150	27150	0
595	20230922	111200	418441700	27150	27150	27150	27150	2
596	20230922	111100	418387400	27150	27150	27150	27150	370
597	20230922	111000	408341900	27150	27100	27150	27050	378
598	20230922	110900	398103400	27100	27100	27100	27100	10
599	20230922	110800	397832400	27100	27100	27100	27100	0
600	20230922	110700	397832400	27100	27100	27100	27100	70
601	20230922	110600	395935400	27000	27000	27000	27000	0
602	20230922	110500	395935400	27000	27000	27000	27000	0
603	20230922	110400	395935400	27000	27000	27000	27000	0
604	20230922	110300	395935400	27000	27000	27000	27000	0
605	20230922	110200	395935400	27000	27000	27000	27000	0
606	20230922	110100	395935400	27000	27000	27000	27000	0
607	20230922	110000	395935400	27000	27100	27100	27000	448
608	20230922	105900	383821600	27100	27200	27200	27100	522
609	20230922	105800	369638550	27200	27250	27250	27200	87
610	20230922	105700	367271800	27250	27250	27250	27250	1
611	20230922	105600	367244550	27250	27250	27250	27250	5
612	20230922	105500	367108300	27200	27200	27200	27200	13
613	20230922	105400	366754700	27250	27200	27250	27200	98
614	20230922	105300	364085700	27200	27250	27250	27200	118
615	20230922	105200	360871100	27250	27250	27250	27250	5
616	20230922	105100	360734850	27250	27250	27250	27200	12
617	20230922	105000	360408350	27200	27250	27250	27200	58
618	20230922	104900	358828250	27250	27250	27250	27250	3
619	20230922	104800	358746500	27250	27250	27250	27250	12
620	20230922	104700	358419500	27250	27200	27250	27200	62
621	20230922	104600	356732100	27200	27200	27200	27200	3
622	20230922	104500	356650500	27200	27200	27200	27200	10
623	20230922	104400	356378500	27250	27250	27250	27250	1
624	20230922	104300	356351250	27200	27150	27200	27150	340
625	20230922	104200	347106650	27150	27150	27150	27150	250
626	20230922	104100	340319150	27050	27050	27050	27050	0
627	20230922	104000	340319150	27050	27050	27050	27050	0
628	20230922	103900	340319150	27050	27100	27150	27050	178
629	20230922	103800	335496250	27150	27150	27150	27150	40
630	20230922	103700	334410250	27150	27150	27150	27150	0
631	20230922	103600	334410250	27150	27150	27150	27150	8
632	20230922	103500	334193050	27150	27150	27150	27150	19
633	20230922	103400	333677200	27100	27100	27100	27100	0
634	20230922	103300	333677200	27100	27100	27100	27100	88
635	20230922	103200	331292400	27100	27100	27100	27100	90
636	20230922	103100	328853400	27100	27050	27100	27050	199
637	20230922	103000	323461050	27000	27050	27050	27000	106
638	20230922	102900	320599000	27050	27050	27050	27050	5
639	20230922	102800	320463750	27050	27050	27050	27050	31
640	20230922	102700	319625200	27000	27000	27000	27000	186
641	20230922	102600	314603200	27000	27050	27050	27000	560
642	20230922	102500	299459750	27100	27100	27100	27100	42
643	20230922	102400	298321550	27050	27100	27100	27050	139
644	20230922	102300	294556500	27100	27150	27150	27100	19
645	20230922	102200	294041500	27100	27100	27100	27100	210
646	20230922	102100	288350500	27150	27150	27150	27150	3
647	20230922	102000	288269050	27150	27150	27150	27150	50
648	20230922	101900	286911550	27150	27150	27150	27150	0
649	20230922	101800	286911550	27150	27150	27150	27150	1
650	20230922	101700	286884400	27150	27100	27150	27100	152
651	20230922	101600	282764250	27150	27150	27150	27150	1
652	20230922	101500	282737100	27100	27100	27100	27100	10
653	20230922	101400	282466100	27150	27150	27150	27150	10
654	20230922	101300	282194600	27150	27100	27150	27100	16
655	20230922	101200	281760500	27100	27100	27100	27100	10
656	20230922	101100	281489500	27150	27100	27150	27100	568
657	20230922	101000	266090800	27150	27150	27150	27150	3
658	20230922	100900	266009350	27150	27150	27150	27150	3
659	20230922	100800	265927900	27150	27150	27150	27150	5
660	20230922	100700	265792150	27150	27150	27150	27150	0
661	20230922	100600	265792150	27150	27150	27150	27150	8
662	20230922	100500	265574950	27150	27150	27150	27150	1
663	20230922	100400	265547800	27150	27150	27150	27100	76
664	20230922	100300	263487950	27100	27100	27100	27100	0
665	20230922	100200	263487950	27100	27100	27100	27100	26
666	20230922	100100	262783350	27150	27150	27150	27150	120
667	20230922	100000	259525350	27150	27200	27200	27150	2
668	20230922	095900	259471000	27150	27200	27200	27150	11
669	20230922	095800	259172300	27200	27200	27200	27200	62
670	20230922	095700	257485900	27200	27200	27200	27200	13
671	20230922	095600	257132300	27150	27150	27150	27150	50
672	20230922	095500	255774800	27200	27200	27200	27200	12
673	20230922	095400	255448400	27200	27200	27200	27200	1
674	20230922	095300	255421200	27150	27150	27150	27150	20
675	20230922	095200	254878200	27150	27100	27150	27100	38
676	20230922	095100	253847650	27100	27050	27100	27050	3
677	20230922	095000	253766450	27050	27050	27050	27050	515
678	20230922	094900	239835700	27100	27100	27100	27100	246
679	20230922	094800	233169100	27100	27100	27100	27100	0
680	20230922	094700	233169100	27100	27100	27100	27100	0
681	20230922	094600	233169100	27100	27100	27100	27100	88
682	20230922	094500	230784300	27100	27100	27100	27000	18
683	20230922	094400	230296900	27100	27100	27100	27100	45
684	20230922	094300	229077400	27000	27000	27000	27000	185
685	20230922	094200	224082400	27000	27000	27050	27000	112
686	20230922	094100	221055850	27000	27050	27050	27000	457
687	20230922	094000	208695550	26950	26950	26950	26950	0
688	20230922	093900	208695550	26950	26900	26950	26900	17
689	20230922	093800	208237950	26900	26900	26900	26900	0
690	20230922	093700	208237950	26900	26900	26900	26900	0
691	20230922	093600	208237950	26900	26900	26900	26900	0
692	20230922	093500	208237950	26900	26950	26950	26900	295
693	20230922	093400	200297400	26950	26900	26950	26900	6
694	20230922	093300	200135900	26950	26950	26950	26900	491
695	20230922	093200	186921100	26950	27050	27050	26950	943
696	20230922	093100	161474500	27050	27100	27100	27050	134
697	20230922	093000	157849150	27100	27100	27100	27100	1
698	20230922	092900	157822050	27050	27050	27050	27050	392
699	20230922	092800	147218450	27100	27100	27100	27100	13
700	20230922	092700	146866150	27100	27100	27100	27100	0
701	20230922	092600	146866150	27100	27100	27100	27100	0
702	20230922	092500	146866150	27100	27100	27100	27100	0
703	20230922	092400	146866150	27100	27100	27100	27100	19
704	20230922	092300	146351250	27100	27100	27100	27100	20
705	20230922	092200	145809250	27050	27050	27050	27050	0
706	20230922	092100	145809250	27050	27100	27200	27050	827
707	20230922	092000	123393750	27150	27200	27200	27150	204
708	20230922	091900	117854950	27150	27200	27200	27150	11
709	20230922	091800	117556250	27200	27200	27200	27200	41
710	20230922	091700	116441050	27200	27200	27200	27200	375
711	20230922	091600	106241050	27200	27200	27200	27200	5
712	20230922	091500	106105050	27200	27200	27200	27200	0
713	20230922	091400	106105050	27200	27200	27200	27200	9
714	20230922	091300	105860250	27200	27200	27200	27200	0
715	20230922	091200	105860250	27200	27200	27200	27200	30
716	20230922	091100	105044250	27100	27100	27100	27100	68
717	20230922	091000	103201450	27150	27200	27200	27150	4
718	20230922	090900	103092700	27100	27200	27200	27050	405
719	20230922	090800	92119200	27200	27150	27200	27100	220
720	20230922	090700	86156550	27100	27200	27250	27100	200
721	20230922	090600	80717000	27200	27200	27200	27200	12
722	20230922	090500	80390600	27200	27200	27200	27100	70
723	20230922	090400	78488700	27100	27200	27200	27100	417
724	20230922	090300	67147300	27200	27200	27450	27200	79
725	20230922	090200	64989500	27300	27150	27300	27100	389
726	20230922	090100	54428950	27150	27150	27150	27000	90
727	20230922	090000	51985750	27150	26800	27150	26800	1939