KissMeData/036800/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	191200	375524000	21850	21850	21850	21850	217
3	20230925	191100	375524000	21850	21850	21850	21850	0
4	20230925	191000	375524000	21850	21850	21850	21850	0
5	20230925	190900	375524000	21850	21850	21850	21850	0
6	20230925	190800	375524000	21850	21850	21850	21850	0
7	20230925	190700	375524000	21850	21850	21850	21850	0
8	20230925	190600	375524000	21850	21850	21850	21850	0
9	20230925	190500	375524000	21850	21850	21850	21850	0
10	20230925	190400	375524000	21850	21850	21850	21850	0
11	20230925	190300	375524000	21850	21850	21850	21850	0
12	20230925	190200	375524000	21850	21850	21850	21850	0
13	20230925	190100	375524000	21850	21850	21850	21850	0
14	20230925	190000	375524000	21850	21850	21850	21850	0
15	20230925	185900	375524000	21850	21850	21850	21850	0
16	20230925	185800	375524000	21850	21850	21850	21850	0
17	20230925	185700	375524000	21850	21850	21850	21850	0
18	20230925	185600	375524000	21850	21850	21850	21850	0
19	20230925	185500	375524000	21850	21850	21850	21850	0
20	20230925	185400	375524000	21850	21850	21850	21850	0
21	20230925	185300	375524000	21850	21850	21850	21850	0
22	20230925	185200	375524000	21850	21850	21850	21850	0
23	20230925	185100	375524000	21850	21850	21850	21850	0
24	20230925	185000	375524000	21850	21850	21850	21850	0
25	20230925	184900	375524000	21850	21850	21850	21850	0
26	20230925	184800	375524000	21850	21850	21850	21850	0
27	20230925	184700	375524000	21850	21850	21850	21850	0
28	20230925	184600	375524000	21850	21850	21850	21850	0
29	20230925	184500	375524000	21850	21850	21850	21850	0
30	20230925	184400	375524000	21850	21850	21850	21850	0
31	20230925	184300	375524000	21850	21850	21850	21850	0
32	20230925	184200	375524000	21850	21850	21850	21850	217
33	20230925	184100	375524000	21850	21850	21850	21850	0
34	20230925	184000	375524000	21850	21850	21850	21850	0
35	20230925	183900	375524000	21850	21850	21850	21850	0
36	20230925	183800	375524000	21850	21850	21850	21850	0
37	20230925	183700	375524000	21850	21850	21850	21850	0
38	20230925	183600	375524000	21850	21850	21850	21850	0
39	20230925	183500	375524000	21850	21850	21850	21850	0
40	20230925	183400	375524000	21850	21850	21850	21850	0
41	20230925	183300	375524000	21850	21850	21850	21850	0
42	20230925	183200	375524000	21850	21850	21850	21850	0
43	20230925	183100	375524000	21850	21850	21850	21850	0
44	20230925	183000	375524000	21850	21850	21850	21850	0
45	20230925	182900	375524000	21850	21850	21850	21850	0
46	20230925	182800	375524000	21850	21850	21850	21850	0
47	20230925	182700	375524000	21850	21850	21850	21850	0
48	20230925	182600	375524000	21850	21850	21850	21850	0
49	20230925	182500	375524000	21850	21850	21850	21850	0
50	20230925	182400	375524000	21850	21850	21850	21850	0
51	20230925	182300	375524000	21850	21850	21850	21850	0
52	20230925	182200	375524000	21850	21850	21850	21850	0
53	20230925	182100	375524000	21850	21850	21850	21850	0
54	20230925	182000	375524000	21850	21850	21850	21850	0
55	20230925	181900	375524000	21850	21850	21850	21850	0
56	20230925	181800	375524000	21850	21850	21850	21850	0
57	20230925	181700	375524000	21850	21850	21850	21850	0
58	20230925	181600	375524000	21850	21850	21850	21850	0
59	20230925	181500	375524000	21850	21850	21850	21850	0
60	20230925	181400	375524000	21850	21850	21850	21850	0
61	20230925	181300	375524000	21850	21850	21850	21850	0
62	20230925	181200	375524000	21850	21850	21850	21850	217
63	20230925	181100	375524000	21850	21850	21850	21850	0
64	20230925	181000	375524000	21850	21850	21850	21850	0
65	20230925	180900	375524000	21850	21850	21850	21850	0
66	20230925	180800	375524000	21850	21850	21850	21850	0
67	20230925	180700	375524000	21850	21850	21850	21850	0
68	20230925	180600	375524000	21850	21850	21850	21850	0
69	20230925	180500	375524000	21850	21850	21850	21850	0
70	20230925	180400	375524000	21850	21850	21850	21850	0
71	20230925	180300	375524000	21850	21850	21850	21850	0
72	20230925	180200	375524000	21850	21850	21850	21850	0
73	20230925	180100	375524000	21850	21850	21850	21850	0
74	20230925	180000	375524000	21850	21850	21850	21850	0
75	20230925	175900	375524000	21850	21850	21850	21850	0
76	20230925	175800	375524000	21850	21850	21850	21850	0
77	20230925	175700	375524000	21850	21850	21850	21850	0
78	20230925	175600	375524000	21850	21850	21850	21850	0
79	20230925	175500	375524000	21850	21850	21850	21850	0
80	20230925	175400	375524000	21850	21850	21850	21850	0
81	20230925	175300	375524000	21850	21850	21850	21850	0
82	20230925	175200	375524000	21850	21850	21850	21850	0
83	20230925	175100	375524000	21850	21850	21850	21850	0
84	20230925	175000	375524000	21850	21850	21850	21850	0
85	20230925	174900	375524000	21850	21850	21850	21850	0
86	20230925	174800	375524000	21850	21850	21850	21850	0
87	20230925	174700	375524000	21850	21850	21850	21850	0
88	20230925	174600	375524000	21850	21850	21850	21850	0
89	20230925	174500	375524000	21850	21850	21850	21850	0
90	20230925	174400	375524000	21850	21850	21850	21850	0
91	20230925	174300	375524000	21850	21850	21850	21850	0
92	20230925	174200	375524000	21850	21850	21850	21850	217
93	20230925	174100	375524000	21850	21850	21850	21850	0
94	20230925	174000	375524000	21850	21850	21850	21850	0
95	20230925	173900	375524000	21850	21850	21850	21850	0
96	20230925	173800	375524000	21850	21850	21850	21850	0
97	20230925	173700	375524000	21850	21850	21850	21850	0
98	20230925	173600	375524000	21850	21850	21850	21850	0
99	20230925	173500	375524000	21850	21850	21850	21850	0
100	20230925	173400	375524000	21850	21850	21850	21850	0
101	20230925	173300	375524000	21850	21850	21850	21850	0
102	20230925	173200	375524000	21850	21850	21850	21850	0
103	20230925	173100	375524000	21850	21850	21850	21850	0
104	20230925	173000	375524000	21850	21850	21850	21850	0
105	20230925	172900	375524000	21850	21850	21850	21850	0
106	20230925	172800	375524000	21850	21850	21850	21850	0
107	20230925	172700	375524000	21850	21850	21850	21850	0
108	20230925	172600	375524000	21850	21850	21850	21850	0
109	20230925	172500	375524000	21850	21850	21850	21850	0
110	20230925	172400	375524000	21850	21850	21850	21850	0
111	20230925	172300	375524000	21850	21850	21850	21850	0
112	20230925	172200	375524000	21850	21850	21850	21850	0
113	20230925	172100	375524000	21850	21850	21850	21850	0
114	20230925	172000	375524000	21850	21850	21850	21850	0
115	20230925	171900	375524000	21850	21850	21850	21850	0
116	20230925	171800	375524000	21850	21850	21850	21850	0
117	20230925	171700	375524000	21850	21850	21850	21850	0
118	20230925	171600	375524000	21850	21850	21850	21850	0
119	20230925	171500	375524000	21850	21850	21850	21850	0
120	20230925	171400	375524000	21850	21850	21850	21850	0
121	20230925	171300	375524000	21850	21850	21850	21850	0
122	20230925	171200	375524000	21850	21850	21850	21850	217
123	20230925	171100	375524000	21850	21850	21850	21850	0
124	20230925	171000	375524000	21850	21850	21850	21850	0
125	20230925	170900	375524000	21850	21850	21850	21850	0
126	20230925	170800	375524000	21850	21850	21850	21850	0
127	20230925	170700	375524000	21850	21850	21850	21850	0
128	20230925	170600	375524000	21850	21850	21850	21850	0
129	20230925	170500	375524000	21850	21850	21850	21850	0
130	20230925	170400	375524000	21850	21850	21850	21850	0
131	20230925	170300	375524000	21850	21850	21850	21850	0
132	20230925	170200	375524000	21850	21850	21850	21850	0
133	20230925	170100	375524000	21850	21850	21850	21850	0
134	20230925	170000	375524000	21850	21850	21850	21850	0
135	20230925	165900	375524000	21850	21850	21850	21850	0
136	20230925	165800	375524000	21850	21850	21850	21850	0
137	20230925	165700	375524000	21850	21850	21850	21850	0
138	20230925	165600	375524000	21850	21850	21850	21850	0
139	20230925	165500	375524000	21850	21850	21850	21850	0
140	20230925	165400	375524000	21850	21850	21850	21850	0
141	20230925	165300	375524000	21850	21850	21850	21850	0
142	20230925	165200	375524000	21850	21850	21850	21850	0
143	20230925	165100	375524000	21850	21850	21850	21850	0
144	20230925	165000	375524000	21850	21850	21850	21850	0
145	20230925	164900	375524000	21850	21850	21850	21850	0
146	20230925	164800	375524000	21850	21850	21850	21850	0
147	20230925	164700	375524000	21850	21850	21850	21850	0
148	20230925	164600	375524000	21850	21850	21850	21850	0
149	20230925	164500	375524000	21850	21850	21850	21850	0
150	20230925	164400	375524000	21850	21850	21850	21850	0
151	20230925	164300	375524000	21850	21850	21850	21850	0
152	20230925	164200	375524000	21850	21850	21850	21850	217
153	20230925	164100	375524000	21850	21850	21850	21850	0
154	20230925	164000	375524000	21850	21850	21850	21850	0
155	20230925	163900	375524000	21850	21850	21850	21850	0
156	20230925	163800	375524000	21850	21850	21850	21850	0
157	20230925	163700	375524000	21850	21850	21850	21850	0
158	20230925	163600	375524000	21850	21850	21850	21850	0
159	20230925	163500	375524000	21850	21850	21850	21850	0
160	20230925	163400	375524000	21850	21850	21850	21850	0
161	20230925	163300	375524000	21850	21850	21850	21850	0
162	20230925	163200	375524000	21850	21850	21850	21850	0
163	20230925	163100	375524000	21850	21850	21850	21850	0
164	20230925	163000	375524000	21850	21850	21850	21850	0
165	20230925	162900	375524000	21850	21850	21850	21850	0
166	20230925	162800	375524000	21850	21850	21850	21850	0
167	20230925	162700	375524000	21850	21850	21850	21850	0
168	20230925	162600	375524000	21850	21850	21850	21850	0
169	20230925	162500	375524000	21850	21850	21850	21850	0
170	20230925	162400	375524000	21850	21850	21850	21850	0
171	20230925	162300	375524000	21850	21850	21850	21850	0
172	20230925	162200	375524000	21850	21850	21850	21850	0
173	20230925	162100	375524000	21850	21850	21850	21850	0
174	20230925	162000	375524000	21850	21850	21850	21850	0
175	20230925	161900	375524000	21850	21850	21850	21850	0
176	20230925	161800	375524000	21850	21850	21850	21850	0
177	20230925	161700	375524000	21850	21850	21850	21850	0
178	20230925	161600	375524000	21850	21850	21850	21850	0
179	20230925	161500	375524000	21850	21850	21850	21850	0
180	20230925	161400	375524000	21850	21850	21850	21850	0
181	20230925	161300	375524000	21850	21850	21850	21850	0
182	20230925	161200	375524000	21850	21850	21850	21850	217
183	20230925	161100	375524000	21850	21850	21850	21850	0
184	20230925	161000	375524000	21850	21850	21850	21850	0
185	20230925	160900	375524000	21850	21850	21850	21850	0
186	20230925	160800	375524000	21850	21850	21850	21850	0
187	20230925	160700	375524000	21850	21850	21850	21850	0
188	20230925	160600	375524000	21850	21850	21850	21850	0
189	20230925	160500	375524000	21850	21850	21850	21850	0
190	20230925	160400	375524000	21850	21850	21850	21850	0
191	20230925	160300	375524000	21850	21850	21850	21850	0
192	20230925	160200	375524000	21850	21850	21850	21850	0
193	20230925	160100	375524000	21850	21850	21850	21850	0
194	20230925	160000	375524000	21850	21850	21850	21850	0
195	20230925	155900	375524000	21850	21850	21850	21850	0
196	20230925	155800	375524000	21850	21850	21850	21850	0
197	20230925	155700	375524000	21850	21850	21850	21850	0
198	20230925	155600	375524000	21850	21850	21850	21850	0
199	20230925	155500	375524000	21850	21850	21850	21850	0
200	20230925	155400	375524000	21850	21850	21850	21850	0
201	20230925	155300	375524000	21850	21850	21850	21850	0
202	20230925	155200	375524000	21850	21850	21850	21850	0
203	20230925	155100	375524000	21850	21850	21850	21850	0
204	20230925	155000	375524000	21850	21850	21850	21850	0
205	20230925	154900	375524000	21850	21850	21850	21850	0
206	20230925	154800	375524000	21850	21850	21850	21850	0
207	20230925	154700	375524000	21850	21850	21850	21850	0
208	20230925	154600	375524000	21850	21850	21850	21850	0
209	20230925	154500	375524000	21850	21850	21850	21850	0
210	20230925	154400	375524000	21850	21850	21850	21850	0
211	20230925	154300	375524000	21850	21850	21850	21850	0
212	20230925	154200	375524000	21850	21850	21850	21850	217
213	20230925	154100	375524000	21850	21850	21850	21850	0
214	20230925	154000	375524000	21850	21850	21850	21850	0
215	20230925	153900	375524000	21850	21850	21850	21850	0
216	20230925	153800	375524000	21850	21850	21850	21850	0
217	20230925	153700	375524000	21850	21850	21850	21850	0
218	20230925	153600	375524000	21850	21850	21850	21850	0
219	20230925	153500	375524000	21850	21850	21850	21850	0
220	20230925	153400	375524000	21850	21850	21850	21850	0
221	20230925	153300	375524000	21850	21850	21850	21850	0
222	20230925	153200	375524000	21850	21850	21850	21850	0
223	20230925	153100	375524000	21850	21850	21850	21850	0
224	20230925	153000	375524000	21850	21850	21850	21850	217
225	20230925	152900	370782550	21750	21750	21750	21750	0
226	20230925	152800	370782550	21750	21750	21750	21750	0
227	20230925	152700	370782550	21750	21750	21750	21750	0
228	20230925	152600	370782550	21750	21750	21750	21750	0
229	20230925	152500	370782550	21750	21750	21750	21750	0
230	20230925	152400	370782550	21750	21750	21750	21750	0
231	20230925	152300	370782550	21750	21750	21750	21750	0
232	20230925	152200	370782550	21750	21750	21750	21750	0
233	20230925	152100	370782550	21750	21750	21750	21750	0
234	20230925	152000	370782550	21750	21750	21750	21750	0
235	20230925	151900	370782550	21750	21700	21750	21650	32
236	20230925	151800	370088100	21750	21600	21800	21600	92
237	20230925	151700	368095450	21800	21650	21850	21600	223
238	20230925	151600	363269750	21850	21650	21850	21600	227
239	20230925	151500	358356950	21850	21650	21850	21650	224
240	20230925	151400	353506750	21650	21650	21900	21650	326
241	20230925	151300	346433600	21650	21650	21650	21650	221
242	20230925	151200	341648950	21700	21650	21700	21650	221
243	20230925	151100	336861550	21900	21700	21900	21650	307
244	20230925	151000	330204100	21700	21700	21700	21700	278
245	20230925	150900	324171500	21700	21700	21850	21700	433
246	20230925	150800	314772600	21700	21750	21750	21700	1058
247	20230925	150700	291763850	21800	21850	21850	21800	486
248	20230925	150600	281166500	21850	21850	21850	21850	111
249	20230925	150500	278741150	21900	21900	21900	21900	0
250	20230925	150400	278741150	21900	21900	21900	21900	23
251	20230925	150300	278237450	21900	21850	21900	21850	3
252	20230925	150200	278171800	21900	21900	21900	21900	0
253	20230925	150100	278171800	21900	21900	21900	21900	1
254	20230925	150000	278149900	21900	21900	21900	21900	170
255	20230925	145900	274426900	21900	21900	21900	21900	0
256	20230925	145800	274426900	21900	21900	21900	21900	0
257	20230925	145700	274426900	21900	21900	21900	21900	7
258	20230925	145600	274273600	21900	21900	21900	21900	4
259	20230925	145500	274186000	21900	21900	21900	21900	4
260	20230925	145400	274098400	21900	21900	21900	21900	4
261	20230925	145300	274010800	21900	21900	21900	21900	5
262	20230925	145200	273901300	21900	21900	21900	21900	4
263	20230925	145100	273813700	21900	21900	21900	21900	4
264	20230925	145000	273726100	21900	21900	21900	21900	4
265	20230925	144900	273638500	21900	21900	21900	21900	4
266	20230925	144800	273550900	21900	21900	21900	21900	4
267	20230925	144700	273463300	21900	21900	21900	21900	8
268	20230925	144600	273288100	21900	21900	21900	21900	4
269	20230925	144500	273200500	21900	21900	21900	21900	4
270	20230925	144400	273112900	21900	21900	21900	21900	8
271	20230925	144300	272937700	21900	21900	21900	21900	5
272	20230925	144200	272828200	21900	21900	21900	21900	4
273	20230925	144100	272740600	21900	21850	21900	21850	6
274	20230925	144000	272609450	21850	21850	21850	21850	6
275	20230925	143900	272478350	21850	21850	21850	21850	4
276	20230925	143800	272390950	21850	21850	21850	21850	4
277	20230925	143700	272303550	21850	21850	21850	21850	6
278	20230925	143600	272172450	21800	21850	21850	21800	128
279	20230925	143500	269381650	21850	21850	21850	21850	4
280	20230925	143400	269294250	21850	21850	21850	21850	4
281	20230925	143300	269206850	21850	21900	21900	21800	522
282	20230925	143200	257827100	21900	21900	21900	21850	7
283	20230925	143100	257673900	21900	21900	21900	21900	8
284	20230925	143000	257498700	21900	21900	21900	21900	4
285	20230925	142900	257411100	21900	21900	21900	21850	22
286	20230925	142800	256929850	21850	21850	21850	21850	11
287	20230925	142700	256689500	21900	21850	21900	21850	18
288	20230925	142600	256295800	21900	21900	21900	21900	4
289	20230925	142500	256208200	21900	21900	21900	21850	17
290	20230925	142400	255836500	21900	21850	21900	21850	14
291	20230925	142300	255530350	21900	21900	21900	21900	8
292	20230925	142200	255355150	21900	21900	21900	21850	17
293	20230925	142100	254983450	21900	21850	21900	21850	11
294	20230925	142000	254743000	21900	21900	21900	21900	1
295	20230925	141900	254721100	21850	21900	21900	21850	715
296	20230925	141800	239098150	21900	21900	21900	21900	6
297	20230925	141700	238966750	21950	21900	21950	21900	8
298	20230925	141600	238791250	21900	21900	21900	21900	11
299	20230925	141500	238550350	21900	21900	21900	21900	10
300	20230925	141400	238331350	21950	21900	21950	21900	15
301	20230925	141300	238002600	21950	21950	21950	21950	5
302	20230925	141200	237892850	21950	21900	21950	21900	15
303	20230925	141100	237564150	21950	21950	21950	21900	36
304	20230925	141000	236774500	21950	21950	21950	21950	8
305	20230925	140900	236598900	21950	21900	21950	21900	11
306	20230925	140800	236357950	21950	21900	21950	21900	39
307	20230925	140700	235502450	21900	21950	21950	21900	7
308	20230925	140600	235348900	21900	21900	21900	21900	10
309	20230925	140500	235129900	21900	21950	21950	21900	15
310	20230925	140400	234801200	21950	21900	21950	21900	19
311	20230925	140300	234384650	21950	21950	21950	21950	8
312	20230925	140200	234209050	21950	22000	22000	21950	5
313	20230925	140100	234099100	22000	22000	22000	21900	11
314	20230925	140000	233858000	21900	21900	21900	21900	0
315	20230925	135900	233858000	21900	22000	22000	21900	16
316	20230925	135800	233507200	22000	21900	22000	21850	465
317	20230925	135700	223340800	22000	22000	22000	22000	10
318	20230925	135600	223120800	21900	22000	22000	21900	106
319	20230925	135500	220790000	22000	21900	22000	21900	14
320	20230925	135400	220483000	21900	21950	21950	21900	15
321	20230925	135300	220154350	21950	21950	21950	21950	61
322	20230925	135200	218815400	21900	21900	21900	21900	9
323	20230925	135100	218618300	21950	21950	21950	21900	26
324	20230925	135000	218048150	21950	21950	21950	21950	9
325	20230925	134900	217850600	21950	21900	21950	21900	15
326	20230925	134800	217521900	21950	21850	21950	21850	20
327	20230925	134700	217084000	21950	21950	21950	21950	8
328	20230925	134600	216908400	21850	21950	21950	21850	11
329	20230925	134500	216667950	21850	21950	21950	21850	15
330	20230925	134400	216339800	21950	21850	21950	21850	14
331	20230925	134300	216033500	21950	21900	21950	21900	5
332	20230925	134200	215923950	21900	21950	21950	21900	10
333	20230925	134100	215704750	21950	21850	21950	21850	15
334	20230925	134000	215376600	21950	21950	21950	21950	4
335	20230925	133900	215288800	21950	21950	21950	21850	16
336	20230925	133800	214938700	21950	21850	21950	21850	14
337	20230925	133700	214632400	21950	21950	21950	21950	6
338	20230925	133600	214500700	21850	21950	21950	21850	15
339	20230925	133500	214172550	21950	21850	21950	21850	14
340	20230925	133400	213866250	21950	21950	21950	21950	9
341	20230925	133300	213668700	21850	21950	21950	21850	20
342	20230925	133200	213230900	21950	21850	21950	21850	13
343	20230925	133100	212946450	21950	21850	21950	21850	15
344	20230925	133000	212618300	21850	21850	21850	21850	0
345	20230925	132900	212618300	21850	21950	21950	21850	11
346	20230925	132800	212377850	21850	21950	21950	21850	16
347	20230925	132700	212027850	21950	21950	21950	21950	9
348	20230925	132600	211830300	21950	21950	21950	21850	14
349	20230925	132500	211523900	21950	21950	21950	21850	17
350	20230925	132400	211151950	21950	21900	21950	21900	5
351	20230925	132300	211042400	21850	21850	21850	21850	10
352	20230925	132200	210823900	21900	21900	21900	21900	6
353	20230925	132100	210692500	21900	21850	21900	21850	61
354	20230925	132000	209357150	21850	21850	21850	21850	0
355	20230925	131900	209357150	21850	21850	21850	21850	11
356	20230925	131800	209116800	21900	21900	21900	21900	2
357	20230925	131700	209073000	21950	21950	21950	21950	1
358	20230925	131600	209051050	21950	21900	21950	21850	62
359	20230925	131500	207693750	21900	21850	21900	21850	11
360	20230925	131400	207453350	21850	21850	21850	21850	0
361	20230925	131300	207453350	21850	21850	21850	21850	11
362	20230925	131200	207213000	21900	21850	21900	21850	11
363	20230925	131100	206972600	21900	21850	21900	21850	12
364	20230925	131000	206710350	21850	21850	21850	21850	0
365	20230925	130900	206710350	21850	21850	21850	21850	10
366	20230925	130800	206491850	21900	21900	21900	21900	3
367	20230925	130700	206426150	21850	21850	21850	21850	0
368	20230925	130600	206426150	21850	21850	21850	21850	9
369	20230925	130500	206229500	21850	21850	21850	21850	11
370	20230925	130400	205989150	21900	21900	21900	21900	130
371	20230925	130300	203142150	21850	21850	21850	21850	10
372	20230925	130200	202923650	21850	21850	21850	21850	12
373	20230925	130100	202661450	21850	21850	21850	21850	9
374	20230925	130000	202464800	21850	21850	21850	21850	0
375	20230925	125900	202464800	21850	21850	21850	21850	11
376	20230925	125800	202224450	21850	21850	21850	21850	11
377	20230925	125700	201984100	21850	21850	21850	21850	0
378	20230925	125600	201984100	21850	21850	21850	21850	11
379	20230925	125500	201743750	21900	21900	21900	21900	4
380	20230925	125400	201656150	21850	21850	21850	21850	0
381	20230925	125300	201656150	21850	21850	21850	21850	11
382	20230925	125200	201415800	21850	21850	21850	21850	10
383	20230925	125100	201197300	21850	21850	21850	21850	0
384	20230925	125000	201197300	21850	21850	21850	21850	10
385	20230925	124900	200978800	21850	21850	21850	21850	11
386	20230925	124800	200738450	21850	21850	21850	21850	11
387	20230925	124700	200498100	21850	21850	21850	21850	0
388	20230925	124600	200498100	21850	21850	21850	21850	10
389	20230925	124500	200279600	21950	21850	21950	21850	103
390	20230925	124400	198019950	21950	21950	21950	21950	1
391	20230925	124300	197998000	21850	21850	21850	21850	9
392	20230925	124200	197801350	21850	21850	21850	21850	12
393	20230925	124100	197539150	21850	21850	21850	21850	0
394	20230925	124000	197539150	21850	21850	21850	21850	9
395	20230925	123900	197342500	21850	21850	21850	21850	12
396	20230925	123800	197080300	21850	21850	21850	21850	16
397	20230925	123700	196730700	21900	21900	21900	21900	1
398	20230925	123600	196708800	21900	21900	21900	21900	4
399	20230925	123500	196621200	21950	21850	21950	21850	10
400	20230925	123400	196402600	21950	21950	21950	21950	0
401	20230925	123300	196402600	21950	21850	21950	21850	14
402	20230925	123200	196096500	21850	21850	21850	21850	10
403	20230925	123100	195878000	21800	21800	21800	21800	0
404	20230925	123000	195878000	21800	21800	21800	21800	11
405	20230925	122900	195638200	21900	21800	21900	21800	32
406	20230925	122800	194938550	21850	21850	21850	21850	7
407	20230925	122700	194785600	21850	21850	21850	21850	0
408	20230925	122600	194785600	21850	21850	21850	21850	11
409	20230925	122500	194545250	21850	21850	21850	21850	11
410	20230925	122400	194304900	21850	21850	21850	21850	0
411	20230925	122300	194304900	21850	21850	21850	21850	10
412	20230925	122200	194086400	21850	21850	21850	21850	11
413	20230925	122100	193846050	21850	21850	21850	21850	0
414	20230925	122000	193846050	21850	21850	21850	21850	14
415	20230925	121900	193540150	21900	21900	21900	21900	2
416	20230925	121800	193496350	21850	21850	21850	21850	0
417	20230925	121700	193496350	21850	21850	21850	21850	10
418	20230925	121600	193277850	21850	21850	21850	21850	12
419	20230925	121500	193015650	21850	21850	21850	21850	409
420	20230925	121400	184079000	21850	21850	21850	21850	0
421	20230925	121300	184079000	21850	21850	21850	21850	12
422	20230925	121200	183816800	21850	21850	21850	21850	9
423	20230925	121100	183620150	21850	21850	21850	21850	0
424	20230925	121000	183620150	21850	21850	21850	21850	11
425	20230925	120900	183379800	21850	21850	21850	21850	10
426	20230925	120800	183161300	21850	21850	21850	21850	0
427	20230925	120700	183161300	21850	21900	21900	21850	33
428	20230925	120600	182439200	21850	21850	21850	21850	10
429	20230925	120500	182220700	21850	21850	21850	21850	11
430	20230925	120400	181980350	21850	21850	21850	21850	0
431	20230925	120300	181980350	21850	21850	21850	21850	10
432	20230925	120200	181761850	21850	21850	21850	21850	10
433	20230925	120100	181543350	21850	21850	21850	21850	0
434	20230925	120000	181543350	21850	21850	21850	21850	11
435	20230925	115900	181303000	21850	21850	21850	21850	11
436	20230925	115800	181062650	21900	21900	21900	21900	1
437	20230925	115700	181040750	21850	21850	21850	21850	10
438	20230925	115600	180822250	21850	21850	21850	21850	10
439	20230925	115500	180603750	21900	21900	21900	21900	1
440	20230925	115400	180581850	21950	21950	21950	21950	0
441	20230925	115300	180581850	21950	21850	21950	21850	13
442	20230925	115200	180297700	21950	21850	21950	21850	10
443	20230925	115100	180079100	21950	21950	21950	21950	2
444	20230925	115000	180035200	21850	21850	21850	21850	12
445	20230925	114900	179773000	21850	21850	21850	21850	9
446	20230925	114800	179576350	21850	21850	21850	21850	0
447	20230925	114700	179576350	21850	21950	21950	21850	12
448	20230925	114600	179314050	21850	21850	21850	21850	10
449	20230925	114500	179095550	21850	21850	21850	21850	12
450	20230925	114400	178833350	21850	21850	21850	21850	0
451	20230925	114300	178833350	21850	21850	21850	21850	9
452	20230925	114200	178636700	21850	21850	21850	21850	11
453	20230925	114100	178396350	21950	21950	21950	21950	1
454	20230925	114000	178374400	21950	21950	21950	21850	18
455	20230925	113900	177980400	21950	21850	21950	21850	18
456	20230925	113800	177586650	21900	21900	21900	21900	0
457	20230925	113700	177586650	21900	21950	21950	21900	18
458	20230925	113600	177191800	21850	21850	21850	21850	10
459	20230925	113500	176973300	21850	21850	21850	21850	0
460	20230925	113400	176973300	21850	21850	21850	21850	11
461	20230925	113300	176732950	21950	21900	21950	21900	12
462	20230925	113200	176470100	21900	21900	21900	21900	15
463	20230925	113100	176141600	21950	22000	22000	21950	3
464	20230925	113000	176075650	21900	21900	21900	21900	212
465	20230925	112900	171432850	21850	21850	21850	21850	11
466	20230925	112800	171192500	21850	21850	21850	21850	0
467	20230925	112700	171192500	21850	21850	21850	21850	12
468	20230925	112600	170930300	21850	21850	21850	21850	10
469	20230925	112500	170711800	21900	21900	21900	21900	1
470	20230925	112400	170689900	21850	21900	21900	21850	15
471	20230925	112300	170362000	21850	21850	21850	21850	9
472	20230925	112200	170165350	21850	21850	21850	21850	12
473	20230925	112100	169903150	21900	21900	21900	21900	1
474	20230925	112000	169881250	21900	21900	21900	21900	2
475	20230925	111900	169837450	21850	21850	21850	21850	14
476	20230925	111800	169531550	21850	21850	21850	21850	0
477	20230925	111700	169531550	21850	21850	21850	21850	9
478	20230925	111600	169334900	21850	21850	21850	21850	12
479	20230925	111500	169072700	21950	21950	21950	21900	1430
480	20230925	111400	137700750	22000	21950	22000	21950	14
481	20230925	111300	137393350	22000	22000	22000	22000	2
482	20230925	111200	137349350	22050	21950	22050	21950	11
483	20230925	111100	137107800	22000	22000	22000	22000	0
484	20230925	111000	137107800	22000	22000	22000	22000	78
485	20230925	110900	135391800	22000	22000	22000	22000	10
486	20230925	110800	135171800	21950	21950	21950	21950	10
487	20230925	110700	134952300	21950	22050	22050	21950	192
488	20230925	110600	130727600	22050	22050	22050	22050	11
489	20230925	110500	130485050	22000	22000	22000	22000	0
490	20230925	110400	130485050	22000	22000	22000	22000	11
491	20230925	110300	130243050	22000	22000	22000	22000	10
492	20230925	110200	130023050	22000	22000	22000	22000	11
493	20230925	110100	129781050	22000	22000	22000	22000	0
494	20230925	110000	129781050	22000	22050	22100	22000	1226
495	20230925	105900	102806550	22050	22000	22050	22000	141
496	20230925	105800	99699300	22050	22100	22100	22050	168
497	20230925	105700	95994500	22100	22100	22150	22050	2022
498	20230925	105600	51356000	22100	22100	22100	22100	12
499	20230925	105500	51090800	22100	22150	22150	22100	41
500	20230925	105400	50184650	22100	22100	22100	22100	9
501	20230925	105300	49985750	22150	22100	22150	22100	12
502	20230925	105200	49720500	22150	22150	22150	22150	315
503	20230925	105100	42743250	22150	22150	22150	22150	10
504	20230925	105000	42521750	22150	22150	22150	22150	12
505	20230925	104900	42255950	22250	22150	22250	22150	11
506	20230925	104800	42012200	22150	22150	22150	22150	0
507	20230925	104700	42012200	22150	22250	22250	22150	12
508	20230925	104600	41746300	22150	22150	22150	22150	10
509	20230925	104500	41524800	22150	22150	22150	22150	10
510	20230925	104400	41303300	22200	22200	22200	22200	1
511	20230925	104300	41281100	22150	22150	22150	22150	10
512	20230925	104200	41059600	22150	22150	22150	22150	0
513	20230925	104100	41059600	22150	22150	22150	22150	11
514	20230925	104000	40815950	22150	22150	22150	22150	10
515	20230925	103900	40594450	22150	22150	22150	22150	10
516	20230925	103800	40372950	22150	22150	22150	22150	0
517	20230925	103700	40372950	22150	22150	22150	22150	11
518	20230925	103600	40129300	22150	22150	22150	22150	12
519	20230925	103500	39863500	22150	22150	22150	22150	0
520	20230925	103400	39863500	22150	22150	22150	22150	9
521	20230925	103300	39664150	22150	22150	22150	22150	11
522	20230925	103200	39420500	22250	22250	22250	22250	1
523	20230925	103100	39398250	22150	22150	22150	22150	10
524	20230925	103000	39176750	22150	22150	22150	22150	12
525	20230925	102900	38910950	22250	22150	22250	22150	10
526	20230925	102800	38689350	22150	22150	22150	22150	0
527	20230925	102700	38689350	22150	22150	22150	22150	11
528	20230925	102600	38445700	22150	22150	22150	22150	10
529	20230925	102500	38224200	22150	22150	22150	22150	0
530	20230925	102400	38224200	22150	22200	22200	22150	13
531	20230925	102300	37936200	22150	22150	22150	22150	10
532	20230925	102200	37714700	22150	22150	22150	22150	0
533	20230925	102100	37714700	22150	22150	22150	22150	10
534	20230925	102000	37493200	22150	22150	22150	22150	11
535	20230925	101900	37249550	22150	22150	22150	22150	21
536	20230925	101800	36784400	22250	22250	22250	22250	0
537	20230925	101700	36784400	22250	22250	22250	22150	12
538	20230925	101600	36518400	22150	22150	22150	22150	11
539	20230925	101500	36274750	22200	22200	22200	22200	701
540	20230925	101400	20712550	22200	22200	22200	22200	10
541	20230925	101300	20490550	22200	22200	22200	22200	10
542	20230925	101200	20268550	22200	22200	22200	22200	0
543	20230925	101100	20268550	22200	22200	22200	22200	111
544	20230925	101000	17804350	22200	22200	22200	22200	12
545	20230925	100900	17537950	22250	22250	22250	22250	1
546	20230925	100800	17515700	22250	22250	22250	22250	1
547	20230925	100700	17493450	22250	22200	22250	22200	15
548	20230925	100600	17160300	22200	22200	22200	22200	9
549	20230925	100500	16960500	22250	22250	22250	22250	2
550	20230925	100400	16916000	22250	22250	22250	22250	7
551	20230925	100300	16760250	22250	22250	22250	22250	9
552	20230925	100200	16560000	22250	22250	22250	22250	0
553	20230925	100100	16560000	22250	22250	22250	22250	11
554	20230925	100000	16315250	22250	22300	22300	22250	11
555	20230925	095900	16070450	22300	22300	22300	22300	1
556	20230925	095800	16048150	22200	22300	22300	22200	13
557	20230925	095700	15759450	22200	22200	22200	22200	10
558	20230925	095600	15537450	22250	22200	22250	22200	17
559	20230925	095500	15159700	22250	22250	22250	22250	0
560	20230925	095400	15159700	22250	22250	22250	22250	34
561	20230925	095300	14403200	22250	22250	22250	22250	72
562	20230925	095200	12801200	22250	22250	22250	22250	0
563	20230925	095100	12801200	22250	22250	22250	22250	10
564	20230925	095000	12578700	22300	22250	22300	22250	12
565	20230925	094900	12311600	22250	22250	22250	22250	0
566	20230925	094800	12311600	22250	22250	22250	22250	11
567	20230925	094700	12066850	22250	22250	22250	22250	11
568	20230925	094600	11822100	22350	22250	22350	22250	12
569	20230925	094500	11554900	22250	22250	22250	22250	0
570	20230925	094400	11554900	22250	22250	22250	22250	10
571	20230925	094300	11332400	22350	22350	22350	22350	0
572	20230925	094200	11332400	22350	22350	22350	22350	0
573	20230925	094100	11332400	22350	22250	22350	22250	11
574	20230925	094000	11087550	22300	22300	22300	22300	0
575	20230925	093900	11087550	22300	22300	22300	22300	55
576	20230925	093800	9861050	22350	22350	22350	22350	0
577	20230925	093700	9861050	22350	22350	22350	22350	0
578	20230925	093600	9861050	22350	22350	22350	22350	4
579	20230925	093500	9771650	22350	22350	22350	22350	1
580	20230925	093400	9749300	22350	22350	22350	22350	0
581	20230925	093300	9749300	22350	22350	22350	22350	0
582	20230925	093200	9749300	22350	22350	22350	22350	13
583	20230925	093100	9458750	22350	22350	22350	22350	1
584	20230925	093000	9436400	22350	22350	22350	22350	0
585	20230925	092900	9436400	22350	22350	22350	22350	0
586	20230925	092800	9436400	22350	22350	22350	22350	0
587	20230925	092700	9436400	22350	22350	22350	22350	0
588	20230925	092600	9436400	22350	22350	22350	22350	0
589	20230925	092500	9436400	22350	22350	22350	22300	74
590	20230925	092400	7783650	22400	22400	22400	22400	0
591	20230925	092300	7783650	22400	22400	22400	22400	0
592	20230925	092200	7783650	22400	22400	22400	22400	0
593	20230925	092100	7783650	22400	22400	22400	22400	0
594	20230925	092000	7783650	22400	22400	22400	22400	0
595	20230925	091900	7783650	22400	22400	22400	22400	0
596	20230925	091800	7783650	22400	22400	22400	22400	0
597	20230925	091700	7783650	22400	22400	22400	22400	0
598	20230925	091600	7783650	22400	22400	22400	22400	0
599	20230925	091500	7783650	22400	22400	22400	22400	77
600	20230925	091400	6058850	22400	22400	22400	22400	0
601	20230925	091300	6058850	22400	22400	22400	22400	0
602	20230925	091200	6058850	22400	22400	22400	22400	18
603	20230925	091100	5655650	22550	22550	22550	22550	0
604	20230925	091000	5655650	22550	22550	22550	22550	0
605	20230925	090900	5655650	22550	22550	22550	22550	0
606	20230925	090800	5655650	22550	22550	22550	22550	0
607	20230925	090700	5655650	22550	22550	22550	22550	0
608	20230925	090600	5655650	22550	22550	22550	22550	0
609	20230925	090500	5655650	22550	22550	22550	22550	0
610	20230925	090400	5655650	22550	22550	22550	22550	0
611	20230925	090300	5655650	22550	22550	22550	22550	29
612	20230925	090200	5001700	22500	22450	22500	22450	22
613	20230925	090100	4507100	22450	22450	22450	22450	0
614	20230925	090000	4507100	22450	22200	22450	22200	203