KissMeData/248170/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	204600	2786638550	29800	29800	29800	29800	2596
3	20230922	204500	2786638550	29800	29800	29800	29800	0
4	20230922	204400	2786638550	29800	29800	29800	29800	0
5	20230922	204300	2786638550	29800	29800	29800	29800	0
6	20230922	204200	2786638550	29800	29800	29800	29800	0
7	20230922	204100	2786638550	29800	29800	29800	29800	0
8	20230922	204000	2786638550	29800	29800	29800	29800	0
9	20230922	203900	2786638550	29800	29800	29800	29800	0
10	20230922	203800	2786638550	29800	29800	29800	29800	0
11	20230922	203700	2786638550	29800	29800	29800	29800	0
12	20230922	203600	2786638550	29800	29800	29800	29800	0
13	20230922	203500	2786638550	29800	29800	29800	29800	0
14	20230922	203400	2786638550	29800	29800	29800	29800	0
15	20230922	203300	2786638550	29800	29800	29800	29800	0
16	20230922	203200	2786638550	29800	29800	29800	29800	0
17	20230922	203100	2786638550	29800	29800	29800	29800	0
18	20230922	203000	2786638550	29800	29800	29800	29800	0
19	20230922	202900	2786638550	29800	29800	29800	29800	0
20	20230922	202800	2786638550	29800	29800	29800	29800	0
21	20230922	202700	2786638550	29800	29800	29800	29800	0
22	20230922	202600	2786638550	29800	29800	29800	29800	0
23	20230922	202500	2786638550	29800	29800	29800	29800	0
24	20230922	202400	2786638550	29800	29800	29800	29800	0
25	20230922	202300	2786638550	29800	29800	29800	29800	0
26	20230922	202200	2786638550	29800	29800	29800	29800	0
27	20230922	202100	2786638550	29800	29800	29800	29800	0
28	20230922	202000	2786638550	29800	29800	29800	29800	0
29	20230922	201900	2786638550	29800	29800	29800	29800	0
30	20230922	201800	2786638550	29800	29800	29800	29800	0
31	20230922	201700	2786638550	29800	29800	29800	29800	0
32	20230922	201600	2786638550	29800	29800	29800	29800	2596
33	20230922	201500	2786638550	29800	29800	29800	29800	0
34	20230922	201400	2786638550	29800	29800	29800	29800	0
35	20230922	201300	2786638550	29800	29800	29800	29800	0
36	20230922	201200	2786638550	29800	29800	29800	29800	0
37	20230922	201100	2786638550	29800	29800	29800	29800	0
38	20230922	201000	2786638550	29800	29800	29800	29800	0
39	20230922	200900	2786638550	29800	29800	29800	29800	0
40	20230922	200800	2786638550	29800	29800	29800	29800	0
41	20230922	200700	2786638550	29800	29800	29800	29800	0
42	20230922	200600	2786638550	29800	29800	29800	29800	0
43	20230922	200500	2786638550	29800	29800	29800	29800	0
44	20230922	200400	2786638550	29800	29800	29800	29800	0
45	20230922	200300	2786638550	29800	29800	29800	29800	0
46	20230922	200200	2786638550	29800	29800	29800	29800	0
47	20230922	200100	2786638550	29800	29800	29800	29800	0
48	20230922	200000	2786638550	29800	29800	29800	29800	0
49	20230922	195900	2786638550	29800	29800	29800	29800	0
50	20230922	195800	2786638550	29800	29800	29800	29800	0
51	20230922	195700	2786638550	29800	29800	29800	29800	0
52	20230922	195600	2786638550	29800	29800	29800	29800	0
53	20230922	195500	2786638550	29800	29800	29800	29800	0
54	20230922	195400	2786638550	29800	29800	29800	29800	0
55	20230922	195300	2786638550	29800	29800	29800	29800	0
56	20230922	195200	2786638550	29800	29800	29800	29800	0
57	20230922	195100	2786638550	29800	29800	29800	29800	0
58	20230922	195000	2786638550	29800	29800	29800	29800	0
59	20230922	194900	2786638550	29800	29800	29800	29800	0
60	20230922	194800	2786638550	29800	29800	29800	29800	0
61	20230922	194700	2786638550	29800	29800	29800	29800	0
62	20230922	194600	2786638550	29800	29800	29800	29800	2596
63	20230922	194500	2786638550	29800	29800	29800	29800	0
64	20230922	194400	2786638550	29800	29800	29800	29800	0
65	20230922	194300	2786638550	29800	29800	29800	29800	0
66	20230922	194200	2786638550	29800	29800	29800	29800	0
67	20230922	194100	2786638550	29800	29800	29800	29800	0
68	20230922	194000	2786638550	29800	29800	29800	29800	0
69	20230922	193900	2786638550	29800	29800	29800	29800	0
70	20230922	193800	2786638550	29800	29800	29800	29800	0
71	20230922	193700	2786638550	29800	29800	29800	29800	0
72	20230922	193600	2786638550	29800	29800	29800	29800	0
73	20230922	193500	2786638550	29800	29800	29800	29800	0
74	20230922	193400	2786638550	29800	29800	29800	29800	0
75	20230922	193300	2786638550	29800	29800	29800	29800	0
76	20230922	193200	2786638550	29800	29800	29800	29800	0
77	20230922	193100	2786638550	29800	29800	29800	29800	0
78	20230922	193000	2786638550	29800	29800	29800	29800	0
79	20230922	192900	2786638550	29800	29800	29800	29800	0
80	20230922	192800	2786638550	29800	29800	29800	29800	0
81	20230922	192700	2786638550	29800	29800	29800	29800	0
82	20230922	192600	2786638550	29800	29800	29800	29800	0
83	20230922	192500	2786638550	29800	29800	29800	29800	0
84	20230922	192400	2786638550	29800	29800	29800	29800	0
85	20230922	192300	2786638550	29800	29800	29800	29800	0
86	20230922	192200	2786638550	29800	29800	29800	29800	0
87	20230922	192100	2786638550	29800	29800	29800	29800	0
88	20230922	192000	2786638550	29800	29800	29800	29800	0
89	20230922	191900	2786638550	29800	29800	29800	29800	0
90	20230922	191800	2786638550	29800	29800	29800	29800	0
91	20230922	191700	2786638550	29800	29800	29800	29800	0
92	20230922	191600	2786638550	29800	29800	29800	29800	2596
93	20230922	191500	2786638550	29800	29800	29800	29800	0
94	20230922	191400	2786638550	29800	29800	29800	29800	0
95	20230922	191300	2786638550	29800	29800	29800	29800	0
96	20230922	191200	2786638550	29800	29800	29800	29800	0
97	20230922	191100	2786638550	29800	29800	29800	29800	0
98	20230922	191000	2786638550	29800	29800	29800	29800	0
99	20230922	190900	2786638550	29800	29800	29800	29800	0
100	20230922	190800	2786638550	29800	29800	29800	29800	0
101	20230922	190700	2786638550	29800	29800	29800	29800	0
102	20230922	190600	2786638550	29800	29800	29800	29800	0
103	20230922	190500	2786638550	29800	29800	29800	29800	0
104	20230922	190400	2786638550	29800	29800	29800	29800	0
105	20230922	190300	2786638550	29800	29800	29800	29800	0
106	20230922	190200	2786638550	29800	29800	29800	29800	0
107	20230922	190100	2786638550	29800	29800	29800	29800	0
108	20230922	190000	2786638550	29800	29800	29800	29800	0
109	20230922	185900	2786638550	29800	29800	29800	29800	0
110	20230922	185800	2786638550	29800	29800	29800	29800	0
111	20230922	185700	2786638550	29800	29800	29800	29800	0
112	20230922	185600	2786638550	29800	29800	29800	29800	0
113	20230922	185500	2786638550	29800	29800	29800	29800	0
114	20230922	185400	2786638550	29800	29800	29800	29800	0
115	20230922	185300	2786638550	29800	29800	29800	29800	0
116	20230922	185200	2786638550	29800	29800	29800	29800	0
117	20230922	185100	2786638550	29800	29800	29800	29800	0
118	20230922	185000	2786638550	29800	29800	29800	29800	0
119	20230922	184900	2786638550	29800	29800	29800	29800	0
120	20230922	184800	2786638550	29800	29800	29800	29800	0
121	20230922	184700	2786638550	29800	29800	29800	29800	0
122	20230922	184600	2786638550	29800	29800	29800	29800	2596
123	20230922	184500	2786638550	29800	29800	29800	29800	0
124	20230922	184400	2786638550	29800	29800	29800	29800	0
125	20230922	184300	2786638550	29800	29800	29800	29800	0
126	20230922	184200	2786638550	29800	29800	29800	29800	0
127	20230922	184100	2786638550	29800	29800	29800	29800	0
128	20230922	184000	2786638550	29800	29800	29800	29800	0
129	20230922	183900	2786638550	29800	29800	29800	29800	0
130	20230922	183800	2786638550	29800	29800	29800	29800	0
131	20230922	183700	2786638550	29800	29800	29800	29800	0
132	20230922	183600	2786638550	29800	29800	29800	29800	0
133	20230922	183500	2786638550	29800	29800	29800	29800	0
134	20230922	183400	2786638550	29800	29800	29800	29800	0
135	20230922	183300	2786638550	29800	29800	29800	29800	0
136	20230922	183200	2786638550	29800	29800	29800	29800	0
137	20230922	183100	2786638550	29800	29800	29800	29800	0
138	20230922	183000	2786638550	29800	29800	29800	29800	0
139	20230922	182900	2786638550	29800	29800	29800	29800	0
140	20230922	182800	2786638550	29800	29800	29800	29800	0
141	20230922	182700	2786638550	29800	29800	29800	29800	0
142	20230922	182600	2786638550	29800	29800	29800	29800	0
143	20230922	182500	2786638550	29800	29800	29800	29800	0
144	20230922	182400	2786638550	29800	29800	29800	29800	0
145	20230922	182300	2786638550	29800	29800	29800	29800	0
146	20230922	182200	2786638550	29800	29800	29800	29800	0
147	20230922	182100	2786638550	29800	29800	29800	29800	0
148	20230922	182000	2786638550	29800	29800	29800	29800	0
149	20230922	181900	2786638550	29800	29800	29800	29800	0
150	20230922	181800	2786638550	29800	29800	29800	29800	0
151	20230922	181700	2786638550	29800	29800	29800	29800	0
152	20230922	181600	2786638550	29800	29800	29800	29800	2596
153	20230922	181500	2786638550	29800	29800	29800	29800	0
154	20230922	181400	2786638550	29800	29800	29800	29800	0
155	20230922	181300	2786638550	29800	29800	29800	29800	0
156	20230922	181200	2786638550	29800	29800	29800	29800	0
157	20230922	181100	2786638550	29800	29800	29800	29800	0
158	20230922	181000	2786638550	29800	29800	29800	29800	0
159	20230922	180900	2786638550	29800	29800	29800	29800	0
160	20230922	180800	2786638550	29800	29800	29800	29800	0
161	20230922	180700	2786638550	29800	29800	29800	29800	0
162	20230922	180600	2786638550	29800	29800	29800	29800	0
163	20230922	180500	2786638550	29800	29800	29800	29800	0
164	20230922	180400	2786638550	29800	29800	29800	29800	0
165	20230922	180300	2786638550	29800	29800	29800	29800	0
166	20230922	180200	2786638550	29800	29800	29800	29800	0
167	20230922	180100	2786638550	29800	29800	29800	29800	0
168	20230922	180000	2786638550	29800	29800	29800	29800	0
169	20230922	175900	2786638550	29800	29800	29800	29800	0
170	20230922	175800	2786638550	29800	29800	29800	29800	0
171	20230922	175700	2786638550	29800	29800	29800	29800	0
172	20230922	175600	2786638550	29800	29800	29800	29800	0
173	20230922	175500	2786638550	29800	29800	29800	29800	0
174	20230922	175400	2786638550	29800	29800	29800	29800	0
175	20230922	175300	2786638550	29800	29800	29800	29800	0
176	20230922	175200	2786638550	29800	29800	29800	29800	0
177	20230922	175100	2786638550	29800	29800	29800	29800	0
178	20230922	175000	2786638550	29800	29800	29800	29800	0
179	20230922	174900	2786638550	29800	29800	29800	29800	0
180	20230922	174800	2786638550	29800	29800	29800	29800	0
181	20230922	174700	2786638550	29800	29800	29800	29800	0
182	20230922	174600	2786638550	29800	29800	29800	29800	2596
183	20230922	174500	2786638550	29800	29800	29800	29800	0
184	20230922	174400	2786638550	29800	29800	29800	29800	0
185	20230922	174300	2786638550	29800	29800	29800	29800	0
186	20230922	174200	2786638550	29800	29800	29800	29800	0
187	20230922	174100	2786638550	29800	29800	29800	29800	0
188	20230922	174000	2786638550	29800	29800	29800	29800	0
189	20230922	173900	2786638550	29800	29800	29800	29800	0
190	20230922	173800	2786638550	29800	29800	29800	29800	0
191	20230922	173700	2786638550	29800	29800	29800	29800	0
192	20230922	173600	2786638550	29800	29800	29800	29800	0
193	20230922	173500	2786638550	29800	29800	29800	29800	0
194	20230922	173400	2786638550	29800	29800	29800	29800	0
195	20230922	173300	2786638550	29800	29800	29800	29800	0
196	20230922	173200	2786638550	29800	29800	29800	29800	0
197	20230922	173100	2786638550	29800	29800	29800	29800	0
198	20230922	173000	2786638550	29800	29800	29800	29800	0
199	20230922	172900	2786638550	29800	29800	29800	29800	0
200	20230922	172800	2786638550	29800	29800	29800	29800	0
201	20230922	172700	2786638550	29800	29800	29800	29800	0
202	20230922	172600	2786638550	29800	29800	29800	29800	0
203	20230922	172500	2786638550	29800	29800	29800	29800	0
204	20230922	172400	2786638550	29800	29800	29800	29800	0
205	20230922	172300	2786638550	29800	29800	29800	29800	0
206	20230922	172200	2786638550	29800	29800	29800	29800	0
207	20230922	172100	2786638550	29800	29800	29800	29800	0
208	20230922	172000	2786638550	29800	29800	29800	29800	0
209	20230922	171900	2786638550	29800	29800	29800	29800	0
210	20230922	171800	2786638550	29800	29800	29800	29800	0
211	20230922	171700	2786638550	29800	29800	29800	29800	0
212	20230922	171600	2786638550	29800	29800	29800	29800	2596
213	20230922	171500	2786638550	29800	29800	29800	29800	0
214	20230922	171400	2786638550	29800	29800	29800	29800	0
215	20230922	171300	2786638550	29800	29800	29800	29800	0
216	20230922	171200	2786638550	29800	29800	29800	29800	0
217	20230922	171100	2786638550	29800	29800	29800	29800	0
218	20230922	171000	2786638550	29800	29800	29800	29800	0
219	20230922	170900	2786638550	29800	29800	29800	29800	0
220	20230922	170800	2786638550	29800	29800	29800	29800	0
221	20230922	170700	2786638550	29800	29800	29800	29800	0
222	20230922	170600	2786638550	29800	29800	29800	29800	0
223	20230922	170500	2786638550	29800	29800	29800	29800	0
224	20230922	170400	2786638550	29800	29800	29800	29800	0
225	20230922	170300	2786638550	29800	29800	29800	29800	0
226	20230922	170200	2786638550	29800	29800	29800	29800	0
227	20230922	170100	2786638550	29800	29800	29800	29800	0
228	20230922	170000	2786638550	29800	29800	29800	29800	0
229	20230922	165900	2786638550	29800	29800	29800	29800	0
230	20230922	165800	2786638550	29800	29800	29800	29800	0
231	20230922	165700	2786638550	29800	29800	29800	29800	0
232	20230922	165600	2786638550	29800	29800	29800	29800	0
233	20230922	165500	2786638550	29800	29800	29800	29800	0
234	20230922	165400	2786638550	29800	29800	29800	29800	0
235	20230922	165300	2786638550	29800	29800	29800	29800	0
236	20230922	165200	2786638550	29800	29800	29800	29800	0
237	20230922	165100	2786638550	29800	29800	29800	29800	0
238	20230922	165000	2786638550	29800	29800	29800	29800	0
239	20230922	164900	2786638550	29800	29800	29800	29800	0
240	20230922	164800	2786638550	29800	29800	29800	29800	0
241	20230922	164700	2786638550	29800	29800	29800	29800	0
242	20230922	164600	2786638550	29800	29800	29800	29800	2596
243	20230922	164500	2786638550	29800	29800	29800	29800	0
244	20230922	164400	2786638550	29800	29800	29800	29800	0
245	20230922	164300	2786638550	29800	29800	29800	29800	0
246	20230922	164200	2786638550	29800	29800	29800	29800	0
247	20230922	164100	2786638550	29800	29800	29800	29800	0
248	20230922	164000	2786638550	29800	29800	29800	29800	0
249	20230922	163900	2786638550	29800	29800	29800	29800	0
250	20230922	163800	2786638550	29800	29800	29800	29800	0
251	20230922	163700	2786638550	29800	29800	29800	29800	0
252	20230922	163600	2786638550	29800	29800	29800	29800	0
253	20230922	163500	2786638550	29800	29800	29800	29800	0
254	20230922	163400	2786638550	29800	29800	29800	29800	0
255	20230922	163300	2786638550	29800	29800	29800	29800	0
256	20230922	163200	2786638550	29800	29800	29800	29800	0
257	20230922	163100	2786638550	29800	29800	29800	29800	0
258	20230922	163000	2786638550	29800	29800	29800	29800	0
259	20230922	162900	2786638550	29800	29800	29800	29800	0
260	20230922	162800	2786638550	29800	29800	29800	29800	0
261	20230922	162700	2786638550	29800	29800	29800	29800	0
262	20230922	162600	2786638550	29800	29800	29800	29800	0
263	20230922	162500	2786638550	29800	29800	29800	29800	0
264	20230922	162400	2786638550	29800	29800	29800	29800	0
265	20230922	162300	2786638550	29800	29800	29800	29800	0
266	20230922	162200	2786638550	29800	29800	29800	29800	0
267	20230922	162100	2786638550	29800	29800	29800	29800	0
268	20230922	162000	2786638550	29800	29800	29800	29800	0
269	20230922	161900	2786638550	29800	29800	29800	29800	0
270	20230922	161800	2786638550	29800	29800	29800	29800	0
271	20230922	161700	2786638550	29800	29800	29800	29800	0
272	20230922	161600	2786638550	29800	29800	29800	29800	2596
273	20230922	161500	2786638550	29800	29800	29800	29800	0
274	20230922	161400	2786638550	29800	29800	29800	29800	0
275	20230922	161300	2786638550	29800	29800	29800	29800	0
276	20230922	161200	2786638550	29800	29800	29800	29800	0
277	20230922	161100	2786638550	29800	29800	29800	29800	0
278	20230922	161000	2786638550	29800	29800	29800	29800	0
279	20230922	160900	2786638550	29800	29800	29800	29800	0
280	20230922	160800	2786638550	29800	29800	29800	29800	0
281	20230922	160700	2786638550	29800	29800	29800	29800	0
282	20230922	160600	2786638550	29800	29800	29800	29800	0
283	20230922	160500	2786638550	29800	29800	29800	29800	0
284	20230922	160400	2786638550	29800	29800	29800	29800	0
285	20230922	160300	2786638550	29800	29800	29800	29800	0
286	20230922	160200	2786638550	29800	29800	29800	29800	0
287	20230922	160100	2786638550	29800	29800	29800	29800	0
288	20230922	160000	2786638550	29800	29800	29800	29800	0
289	20230922	155900	2786638550	29800	29800	29800	29800	0
290	20230922	155800	2786638550	29800	29800	29800	29800	0
291	20230922	155700	2786638550	29800	29800	29800	29800	0
292	20230922	155600	2786638550	29800	29800	29800	29800	0
293	20230922	155500	2786638550	29800	29800	29800	29800	0
294	20230922	155400	2786638550	29800	29800	29800	29800	0
295	20230922	155300	2786638550	29800	29800	29800	29800	0
296	20230922	155200	2786638550	29800	29800	29800	29800	0
297	20230922	155100	2786638550	29800	29800	29800	29800	0
298	20230922	155000	2786638550	29800	29800	29800	29800	0
299	20230922	154900	2786638550	29800	29800	29800	29800	0
300	20230922	154800	2786638550	29800	29800	29800	29800	0
301	20230922	154700	2786638550	29800	29800	29800	29800	0
302	20230922	154600	2786638550	29800	29800	29800	29800	2596
303	20230922	154500	2786638550	29800	29800	29800	29800	0
304	20230922	154400	2786638550	29800	29800	29800	29800	0
305	20230922	154300	2786638550	29800	29800	29800	29800	0
306	20230922	154200	2786638550	29800	29800	29800	29800	0
307	20230922	154100	2786638550	29800	29800	29800	29800	0
308	20230922	154000	2786638550	29800	29800	29800	29800	0
309	20230922	153900	2786638550	29800	29800	29800	29800	0
310	20230922	153800	2786638550	29800	29800	29800	29800	0
311	20230922	153700	2786638550	29800	29800	29800	29800	0
312	20230922	153600	2786638550	29800	29800	29800	29800	0
313	20230922	153500	2786638550	29800	29800	29800	29800	0
314	20230922	153400	2786638550	29800	29800	29800	29800	0
315	20230922	153300	2786638550	29800	29800	29800	29800	0
316	20230922	153200	2786638550	29800	29800	29800	29800	0
317	20230922	153100	2786638550	29800	29800	29800	29800	0
318	20230922	153000	2786638550	29800	29800	29800	29800	2596
319	20230922	152900	2709277750	29800	29800	29800	29800	0
320	20230922	152800	2709277750	29800	29800	29800	29800	0
321	20230922	152700	2709277750	29800	29800	29800	29800	0
322	20230922	152600	2709277750	29800	29800	29800	29800	0
323	20230922	152500	2709277750	29800	29800	29800	29800	0
324	20230922	152400	2709277750	29800	29800	29800	29800	0
325	20230922	152300	2709277750	29800	29800	29800	29800	0
326	20230922	152200	2709277750	29800	29800	29800	29800	0
327	20230922	152100	2709277750	29800	29800	29800	29800	0
328	20230922	152000	2709277750	29800	29800	29800	29800	0
329	20230922	151900	2709277750	29800	29700	29800	29700	87
330	20230922	151800	2706687250	29700	29700	29800	29700	348
331	20230922	151700	2696335550	29750	29750	29750	29700	24
332	20230922	151600	2695622400	29750	29750	29750	29750	43
333	20230922	151500	2694343150	29700	29700	29700	29700	15
334	20230922	151400	2693897650	29650	29650	29650	29650	33
335	20230922	151300	2692919200	29700	29700	29700	29650	295
336	20230922	151200	2684159800	29700	29700	29700	29700	200
337	20230922	151100	2678219800	29700	29700	29700	29700	50
338	20230922	151000	2676734800	29800	29700	29800	29700	104
339	20230922	150900	2673645900	29800	29750	29800	29650	159
340	20230922	150800	2668921850	29700	29700	29700	29700	0
341	20230922	150700	2668921850	29700	29800	29800	29700	304
342	20230922	150600	2659888450	29850	29700	29850	29700	132
343	20230922	150500	2655956250	29800	29800	29800	29700	55
344	20230922	150400	2654319050	29700	29650	29700	29650	70
345	20230922	150300	2652242550	29650	29700	29700	29650	44
346	20230922	150200	2650937900	29750	29700	29750	29650	112
347	20230922	150100	2647616600	29800	29700	29800	29700	101
348	20230922	150000	2644614550	29800	29700	29800	29700	2
349	20230922	145900	2644555050	29800	29800	29850	29700	93
350	20230922	145800	2641789150	29800	29800	29800	29800	1
351	20230922	145700	2641759350	29800	29750	29800	29700	22
352	20230922	145600	2641104850	29800	29800	29800	29800	4
353	20230922	145500	2640985650	29800	29750	29850	29650	36
354	20230922	145400	2639914600	29750	29750	29750	29700	664
355	20230922	145300	2620177050	29850	29850	29850	29850	16
356	20230922	145200	2619699450	29800	29800	29800	29800	100
357	20230922	145100	2616719450	29800	29750	29800	29750	142
358	20230922	145000	2612488300	29800	29850	29850	29800	201
359	20230922	144900	2606498450	29700	29700	29700	29700	1
360	20230922	144800	2606468750	29850	29650	29850	29650	62
361	20230922	144700	2604624250	29650	29650	29650	29650	59
362	20230922	144600	2602874900	29650	29700	29700	29650	46
363	20230922	144500	2601510500	29650	29650	29650	29650	0
364	20230922	144400	2601510500	29650	29750	29750	29650	201
365	20230922	144300	2595550150	29650	29650	29650	29650	0
366	20230922	144200	2595550150	29650	29750	29750	29650	31
367	20230922	144100	2594628900	29750	29750	29750	29750	9
368	20230922	144000	2594361150	29750	29650	29750	29600	166
369	20230922	143900	2589434500	29600	29600	29600	29600	124
370	20230922	143800	2585764100	29600	29600	29600	29600	52
371	20230922	143700	2584224900	29600	29600	29600	29600	2
372	20230922	143600	2584165700	29600	29650	29700	29600	264
373	20230922	143500	2576350300	29700	29650	29700	29600	370
374	20230922	143400	2565396100	29650	29650	29650	29650	68
375	20230922	143300	2563379900	29700	29650	29700	29600	507
376	20230922	143200	2548355850	29700	29700	29700	29700	17
377	20230922	143100	2547850950	29650	29650	29700	29550	2451
378	20230922	143000	2475280400	29700	29850	29850	29650	3389
379	20230922	142900	2374466950	29850	29850	29850	29850	31
380	20230922	142800	2373541600	29850	29800	29850	29800	3
381	20230922	142700	2373452100	29900	29850	29900	29850	9
382	20230922	142600	2373183250	29850	29850	29850	29850	120
383	20230922	142500	2369601250	29850	29850	29850	29850	0
384	20230922	142400	2369601250	29850	29850	29850	29850	20
385	20230922	142300	2369004250	29950	29850	29950	29850	15
386	20230922	142200	2368555800	29800	29800	29800	29800	0
387	20230922	142100	2368555800	29800	29900	29900	29800	200
388	20230922	142000	2362589800	29900	29900	29900	29900	1
389	20230922	141900	2362559900	29900	29850	29950	29850	85
390	20230922	141800	2360018350	29850	29850	29850	29850	14
391	20230922	141700	2359600450	29800	29850	29850	29800	458
392	20230922	141600	2345937250	29850	29850	29850	29850	62
393	20230922	141500	2344086550	29850	29900	29900	29850	10
394	20230922	141400	2343788000	29900	29900	29900	29900	40
395	20230922	141300	2342592000	29800	29800	29800	29800	0
396	20230922	141200	2342592000	29800	29800	29800	29800	168
397	20230922	141100	2337585600	29800	29850	29850	29800	252
398	20230922	141000	2330067400	29800	29900	29900	29800	153
399	20230922	140900	2325499050	29900	29850	29900	29850	89
400	20230922	140800	2322839400	29800	29950	29950	29800	725
401	20230922	140700	2301199150	29950	29950	29950	29950	110
402	20230922	140600	2297904650	29900	29850	29900	29850	165
403	20230922	140500	2292976300	29850	29850	29850	29850	10
404	20230922	140400	2292677800	29750	29800	29800	29750	892
405	20230922	140300	2266129200	29800	29850	29900	29800	637
406	20230922	140200	2247129600	29850	29850	29850	29850	1
407	20230922	140100	2247099750	29850	29850	29850	29850	249
408	20230922	140000	2239667100	29900	29900	29900	29850	319
409	20230922	135900	2230141550	29900	29900	29900	29900	151
410	20230922	135800	2225626650	29900	29900	29900	29900	20
411	20230922	135700	2225028650	29850	29850	29850	29850	59
412	20230922	135600	2223267500	29950	29950	29950	29950	105
413	20230922	135500	2220122750	29950	29950	29950	29950	130
414	20230922	135400	2216229250	29950	29900	29950	29800	199
415	20230922	135300	2210273200	29800	29800	29800	29750	415
416	20230922	135200	2197910450	29800	29850	29900	29800	296
417	20230922	135100	2189079900	29900	29900	29900	29900	429
418	20230922	135000	2176252800	29900	29900	30100	29900	115
419	20230922	134900	2172813900	29900	29950	29950	29900	114
420	20230922	134800	2169401700	29900	29950	29950	29850	198
421	20230922	134700	2163477300	29950	30250	30250	29900	1147
422	20230922	134600	2129080700	30250	30100	30250	30100	159
423	20230922	134500	2124283900	30100	30100	30100	30100	309
424	20230922	134400	2114983000	30050	30300	30300	29650	5944
425	20230922	134300	1936656800	30250	30450	30450	30200	1162
426	20230922	134200	1901389550	30500	30250	30600	30100	550
427	20230922	134100	1884730400	30300	30750	31050	30300	6217
428	20230922	134000	1694072900	30750	30850	31450	30700	7815
429	20230922	133900	1450619650	31000	30450	31400	30450	13459
430	20230922	133800	1033844150	30450	29700	30450	29600	2435
431	20230922	133700	960545600	29700	29700	29700	29700	100
432	20230922	133600	957575600	29750	29750	29750	29750	0
433	20230922	133500	957575600	29750	29650	29750	29600	27
434	20230922	133400	956776150	29700	29700	29700	29700	100
435	20230922	133300	953806150	29700	29700	29700	29700	100
436	20230922	133200	950836150	29700	29700	29700	29700	10
437	20230922	133100	950539150	29650	29650	29650	29650	318
438	20230922	133000	941110450	29600	29600	29600	29600	0
439	20230922	132900	941110450	29600	29700	29700	29600	314
440	20230922	132800	931805450	29700	29700	29700	29700	355
441	20230922	132700	921261950	29700	29700	29700	29700	52
442	20230922	132600	919717550	29700	29700	29700	29700	179
443	20230922	132500	914401250	29750	29750	29750	29750	394
444	20230922	132400	902679750	29700	29700	29700	29700	2
445	20230922	132300	902620350	29650	29600	29650	29600	107
446	20230922	132200	899448150	29550	29750	29750	29550	679
447	20230922	132100	879348950	29800	29750	29800	29700	22
448	20230922	132000	878694800	29750	29750	29750	29750	39
449	20230922	131900	877534550	29750	29750	29750	29750	60
450	20230922	131800	875749550	29800	29800	29800	29800	173
451	20230922	131700	870594150	29800	29850	29850	29800	106
452	20230922	131600	867435300	29800	29800	29800	29800	31
453	20230922	131500	866511500	29800	29800	29800	29800	5
454	20230922	131400	866362500	29750	29750	29750	29750	2
455	20230922	131300	866303000	29800	29700	29800	29700	64
456	20230922	131200	864402100	29800	29800	29800	29800	0
457	20230922	131100	864402100	29800	29800	29800	29800	2
458	20230922	131000	864342500	29800	29800	29800	29800	1
459	20230922	130900	864312700	29800	29800	29800	29800	1
460	20230922	130800	864282900	29700	29600	29700	29600	960
461	20230922	130700	835771900	29700	29650	29700	29650	34
462	20230922	130600	834763750	29650	29700	29700	29650	101
463	20230922	130500	831769050	29650	29650	29650	29650	54
464	20230922	130400	830167950	29750	29600	29750	29600	916
465	20230922	130300	802964650	29550	29700	29750	29550	521
466	20230922	130200	787535000	29750	29750	29750	29750	57
467	20230922	130100	785839250	29750	29750	29750	29750	0
468	20230922	130000	785839250	29750	29750	29750	29750	67
469	20230922	125900	783846000	29750	29750	29750	29750	0
470	20230922	125800	783846000	29750	29750	29750	29750	0
471	20230922	125700	783846000	29750	29750	29750	29750	0
472	20230922	125600	783846000	29750	29750	29750	29750	9
473	20230922	125500	783578250	29750	29750	29750	29750	0
474	20230922	125400	783578250	29750	29750	29750	29750	10
475	20230922	125300	783280750	29700	29700	29700	29700	2
476	20230922	125200	783221350	29700	29700	29700	29700	544
477	20230922	125100	767064550	29700	29700	29700	29700	4
478	20230922	125000	766945750	29700	29700	29700	29700	0
479	20230922	124900	766945750	29700	29700	29700	29700	10
480	20230922	124800	766648750	29700	29700	29700	29700	0
481	20230922	124700	766648750	29700	29700	29700	29700	280
482	20230922	124600	758332750	29700	29700	29700	29700	52
483	20230922	124500	756788350	29800	29800	29800	29800	1
484	20230922	124400	756758550	29700	29700	29700	29700	0
485	20230922	124300	756758550	29700	29700	29700	29700	0
486	20230922	124200	756758550	29700	29750	29750	29700	24
487	20230922	124100	756045700	29750	29750	29750	29750	49
488	20230922	124000	754587950	29750	29750	29750	29750	97
489	20230922	123900	751702200	29700	29750	29750	29700	214
490	20230922	123800	745337000	29800	29800	29800	29800	0
491	20230922	123700	745337000	29800	29800	29800	29800	155
492	20230922	123600	740718000	29850	29850	29850	29850	0
493	20230922	123500	740718000	29850	29850	29850	29850	130
494	20230922	123400	736837500	29900	29900	29900	29900	113
495	20230922	123300	733458800	29900	29900	29900	29900	0
496	20230922	123200	733458800	29900	29900	29900	29900	0
497	20230922	123100	733458800	29900	29900	29900	29900	0
498	20230922	123000	733458800	29900	29900	29900	29900	7
499	20230922	122900	733249500	29900	29900	29900	29900	0
500	20230922	122800	733249500	29900	29900	29900	29900	0
501	20230922	122700	733249500	29900	29900	29900	29900	0
502	20230922	122600	733249500	29900	29900	29900	29900	7
503	20230922	122500	733040200	29950	29950	29950	29950	0
504	20230922	122400	733040200	29950	29950	29950	29950	3
505	20230922	122300	732950350	29950	29950	29950	29950	2
506	20230922	122200	732890450	29950	29950	29950	29950	89
507	20230922	122100	730224900	29800	29800	29800	29800	0
508	20230922	122000	730224900	29800	29800	29800	29800	1
509	20230922	121900	730195100	29800	29800	29800	29800	54
510	20230922	121800	728585900	29800	29800	29800	29800	13
511	20230922	121700	728198500	30000	30000	30000	30000	30
512	20230922	121600	727298500	30000	30000	30000	30000	1
513	20230922	121500	727268500	29750	29750	29750	29750	0
514	20230922	121400	727268500	29750	29800	29800	29750	16
515	20230922	121300	726792000	29750	29750	29750	29750	0
516	20230922	121200	726792000	29750	29750	29750	29750	0
517	20230922	121100	726792000	29750	29750	29750	29750	0
518	20230922	121000	726792000	29750	29750	29750	29750	2
519	20230922	120900	726732500	29750	29950	29950	29750	32
520	20230922	120800	725778500	29950	29950	29950	29950	1
521	20230922	120700	725748550	29750	29750	29750	29750	0
522	20230922	120600	725748550	29750	29750	29750	29750	29
523	20230922	120500	724885800	29750	29750	29750	29750	0
524	20230922	120400	724885800	29750	29750	29750	29750	0
525	20230922	120300	724885800	29750	29750	29750	29750	0
526	20230922	120200	724885800	29750	29750	29800	29750	35
527	20230922	120100	723844050	29750	29750	29750	29750	0
528	20230922	120000	723844050	29750	29750	29750	29750	50
529	20230922	115900	722356550	29750	29800	29800	29750	101
530	20230922	115800	719348250	29800	29900	29900	29800	1405
531	20230922	115700	677473450	29900	30000	30000	29900	158
532	20230922	115600	672748050	30000	30000	30000	30000	12
533	20230922	115500	672388050	30000	29900	30000	29900	11
534	20230922	115400	672058200	29900	29900	29900	29900	6
535	20230922	115300	671878800	29950	29950	29950	29950	74
536	20230922	115200	669662500	29950	29950	29950	29950	0
537	20230922	115100	669662500	29950	29950	29950	29950	0
538	20230922	115000	669662500	29950	29950	29950	29950	0
539	20230922	114900	669662500	29950	29950	29950	29950	22
540	20230922	114800	669003600	29950	29950	29950	29950	0
541	20230922	114700	669003600	29950	29950	29950	29950	0
542	20230922	114600	669003600	29950	29950	29950	29950	3
543	20230922	114500	668913750	29950	30000	30000	29950	27
544	20230922	114400	668105050	30000	30000	30000	30000	3
545	20230922	114300	668015050	29950	29950	29950	29950	2
546	20230922	114200	667955150	29950	29950	29950	29950	0
547	20230922	114100	667955150	29950	29950	29950	29950	0
548	20230922	114000	667955150	29950	29950	29950	29950	0
549	20230922	113900	667955150	29950	29950	29950	29950	0
550	20230922	113800	667955150	29950	29950	29950	29950	0
551	20230922	113700	667955150	29950	29950	29950	29950	38
552	20230922	113600	666817050	29950	29950	29950	29950	11
553	20230922	113500	666487600	30000	30000	30000	30000	5
554	20230922	113400	666337600	30000	30000	30000	30000	0
555	20230922	113300	666337600	30000	30000	30000	29950	30
556	20230922	113200	665438350	29950	30000	30000	29950	35
557	20230922	113100	664389750	30050	30050	30050	30050	3
558	20230922	113000	664299600	30050	30100	30100	30050	2
559	20230922	112900	664239450	30150	30150	30150	30150	10
560	20230922	112800	663937950	30100	30050	30100	30050	2
561	20230922	112700	663877800	30150	30150	30150	30150	0
562	20230922	112600	663877800	30150	30150	30150	30150	1
563	20230922	112500	663847650	29950	29950	30150	29950	154
564	20230922	112400	659234950	29950	30100	30100	29950	2
565	20230922	112300	659174900	30150	30150	30150	30150	0
566	20230922	112200	659174900	30150	30150	30150	30150	1
567	20230922	112100	659144750	30100	29950	30100	29950	9
568	20230922	112000	658875050	30100	30100	30100	30100	0
569	20230922	111900	658875050	30100	30100	30100	30100	0
570	20230922	111800	658875050	30100	30100	30100	30100	1
571	20230922	111700	658844950	30100	29950	30100	29950	1028
572	20230922	111600	628053850	29900	29900	29900	29900	0
573	20230922	111500	628053850	29900	30100	30100	29900	88
574	20230922	111400	625419250	30200	30200	30200	30200	0
575	20230922	111300	625419250	30200	30200	30200	30200	1
576	20230922	111200	625389050	30200	30200	30200	30200	122
577	20230922	111100	621704650	30200	30200	30200	30200	54
578	20230922	111000	620073850	30200	30150	30200	30150	63
579	20230922	110900	618173750	30100	30050	30100	30050	48
580	20230922	110800	616730100	30000	29900	30000	29900	365
581	20230922	110700	605813000	30000	30000	30000	30000	0
582	20230922	110600	605813000	30000	30000	30000	30000	0
583	20230922	110500	605813000	30000	30000	30000	30000	594
584	20230922	110400	587993000	30050	30000	30050	30000	78
585	20230922	110300	585652150	30000	30000	30000	30000	56
586	20230922	110200	583972150	30200	30050	30200	30000	203
587	20230922	110100	577881200	30050	30050	30050	30050	12
588	20230922	110000	577520600	30200	30200	30200	30050	149
589	20230922	105900	573029500	30200	30050	30200	30050	3
590	20230922	105800	572939200	30200	30200	30200	30200	10
591	20230922	105700	572637200	30250	30250	30250	30250	0
592	20230922	105600	572637200	30250	30150	30250	30150	708
593	20230922	105500	551290700	30300	30200	30300	30200	348
594	20230922	105400	540781000	30300	30300	30300	30300	0
595	20230922	105300	540781000	30300	30250	30300	30250	102
596	20230922	105200	537695450	30200	30350	30350	30200	380
597	20230922	105100	526209750	30300	30250	30300	30250	572
598	20230922	105000	508880150	30250	30150	30250	30150	727
599	20230922	104900	486927000	30100	30100	30100	30100	259
600	20230922	104800	479131100	30050	30050	30050	30050	423
601	20230922	104700	466419950	30000	30050	30050	30000	633
602	20230922	104600	447409250	30100	30100	30100	30050	174
603	20230922	104500	442175450	30100	30100	30100	30100	12
604	20230922	104400	441814250	30150	30000	30150	30000	217
605	20230922	104300	435286950	30000	30000	30000	30000	373
606	20230922	104200	424096950	29950	30000	30000	29950	106
607	20230922	104100	420921550	29950	29900	29950	29900	118
608	20230922	104000	417389950	29900	29900	29900	29900	33
609	20230922	103900	416403250	29900	29900	29900	29900	34
610	20230922	103800	415386650	29900	29900	29900	29800	155
611	20230922	103700	410753750	29800	29900	29900	29800	130
612	20230922	103600	406871750	29800	29850	29850	29700	69
613	20230922	103500	404818300	29700	29700	29700	29700	100
614	20230922	103400	401848300	29900	29850	29900	29700	339
615	20230922	103300	391715450	29800	29800	29800	29700	442
616	20230922	103200	378543950	29800	29800	29800	29800	160
617	20230922	103100	373775950	29800	29800	29800	29800	87
618	20230922	103000	371183350	29600	29600	29600	29600	100
619	20230922	102900	368223350	29600	29600	29600	29550	105
620	20230922	102800	365116500	29800	29800	29800	29800	2
621	20230922	102700	365056900	29800	29800	29800	29800	0
622	20230922	102600	365056900	29800	29600	29800	29600	9
623	20230922	102500	364790300	29800	29650	29800	29650	8
624	20230922	102400	364552950	29800	29800	29800	29800	10
625	20230922	102300	364254950	29800	29800	29800	29800	0
626	20230922	102200	364254950	29800	29800	29800	29800	5
627	20230922	102100	364105950	29850	29850	29850	29850	0
628	20230922	102000	364105950	29850	29800	29850	29800	101
629	20230922	101900	361091950	29850	29850	29850	29850	0
630	20230922	101800	361091950	29850	29750	29850	29750	17
631	20230922	101700	360586100	29700	29650	29700	29650	37
632	20230922	101600	359487300	29650	29650	29700	29650	335
633	20230922	101500	349549900	29700	29700	29700	29700	0
634	20230922	101400	349549900	29700	29650	29700	29650	15
635	20230922	101300	349105100	29650	29650	29650	29650	17
636	20230922	101200	348601050	29650	29600	29650	29600	158
637	20230922	101100	343924200	29550	29550	29550	29550	11
638	20230922	101000	343599150	29550	29550	29550	29550	9
639	20230922	100900	343333200	29550	29550	29550	29550	0
640	20230922	100800	343333200	29550	29550	29550	29500	62
641	20230922	100700	341503600	29550	29500	29550	29500	259
642	20230922	100600	333850400	29550	29550	29550	29550	37
643	20230922	100500	332757050	29650	29550	29650	29550	8
644	20230922	100400	332520550	29650	29650	29650	29650	2
645	20230922	100300	332461250	29600	29600	29600	29600	0
646	20230922	100200	332461250	29600	29600	29600	29600	10
647	20230922	100100	332165250	29650	29550	29650	29550	17
648	20230922	100000	331662400	29550	29500	29550	29500	31
649	20230922	095900	330746900	29500	29500	29500	29450	12
650	20230922	095800	330393000	29450	29500	29500	29450	806
651	20230922	095700	306641250	29500	29550	29550	29500	532
652	20230922	095600	290925650	29600	29600	29600	29600	25
653	20230922	095500	290185650	29750	29600	29750	29550	14
654	20230922	095400	289771250	29600	29600	29600	29600	57
655	20230922	095300	288084050	29600	29600	29600	29600	1
656	20230922	095200	288054450	29550	29550	29550	29550	0
657	20230922	095100	288054450	29550	29800	29800	29550	135
658	20230922	095000	284047800	29600	29700	29700	29600	101
659	20230922	094900	281055000	29800	29800	29800	29800	2
660	20230922	094800	280995400	29800	29800	29800	29800	1
661	20230922	094700	280965600	29800	29800	29800	29800	21
662	20230922	094600	280339800	29850	29850	29850	29850	0
663	20230922	094500	280339800	29850	29800	29850	29800	14
664	20230922	094400	279922350	29800	29800	29800	29800	5
665	20230922	094300	279773350	29800	29900	29900	29800	4
666	20230922	094200	279654050	29800	29800	29800	29800	283
667	20230922	094100	271220650	29800	29800	29800	29800	4
668	20230922	094000	271101450	29800	29800	29900	29800	571
669	20230922	093900	254085400	29700	29700	29700	29700	1
670	20230922	093800	254055700	29700	29700	29700	29700	0
671	20230922	093700	254055700	29700	29700	29700	29700	0
672	20230922	093600	254055700	29700	29650	29700	29550	869
673	20230922	093500	228264200	29600	29600	29600	29600	43
674	20230922	093400	226991400	29600	29550	29650	29550	30
675	20230922	093300	226102750	29550	29550	29700	29550	56
676	20230922	093200	224447200	29700	29700	29700	29550	42
677	20230922	093100	223205300	29600	29600	29600	29550	196
678	20230922	093000	217407700	29600	29700	29700	29600	157
679	20230922	092900	212755100	29700	29650	29800	29650	84
680	20230922	092800	210263900	29650	29650	29650	29650	0
681	20230922	092700	210263900	29650	29650	29650	29650	5
682	20230922	092600	210115650	29800	29850	29850	29800	84
683	20230922	092500	207612400	29600	29750	29850	29600	56
684	20230922	092400	205950150	29800	29800	29800	29700	32
685	20230922	092300	204997350	29950	29700	29950	29700	13
686	20230922	092200	204609750	29650	29850	29850	29650	218
687	20230922	092100	198105200	29850	29850	29850	29850	42
688	20230922	092000	196851500	29850	29900	29950	29850	476
689	20230922	091900	182631200	29900	29900	30000	29900	526
690	20230922	091800	166901150	29900	29900	29900	29900	2
691	20230922	091700	166841350	29900	29850	29900	29850	23
692	20230922	091600	166154550	29850	29800	29850	29700	243
693	20230922	091500	158936900	29700	29850	29900	29700	134
694	20230922	091400	154943850	29850	30000	30000	29850	56
695	20230922	091300	153268450	30000	30000	30000	29950	23
696	20230922	091200	152578600	29750	30000	30000	29750	596
697	20230922	091100	134758950	30000	29850	30000	29850	531
698	20230922	091000	118856450	29850	29850	29850	29800	412
699	20230922	090900	106559700	29800	29800	29800	29800	0
700	20230922	090800	106559700	29800	29750	29800	29750	451
701	20230922	090700	93139900	29750	29750	29750	29450	138
702	20230922	090600	89072850	29500	29600	29800	29450	177
703	20230922	090500	83809850	29450	29600	29600	29450	176
704	20230922	090400	78618250	29600	29600	29600	29600	1
705	20230922	090300	78588650	29600	29600	29650	29600	57
706	20230922	090200	76900900	29600	29350	29650	29350	115
707	20230922	090100	73505350	29350	29450	29450	29350	121
708	20230922	090000	69951100	29400	29300	29500	29200	2383