KissMeData/104830/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	195100	1194601950	26650	26650	26650	26650	1034
3	20230918	195000	1194601950	26650	26650	26650	26650	0
4	20230918	194900	1194601950	26650	26650	26650	26650	0
5	20230918	194800	1194601950	26650	26650	26650	26650	0
6	20230918	194700	1194601950	26650	26650	26650	26650	0
7	20230918	194600	1194601950	26650	26650	26650	26650	0
8	20230918	194500	1194601950	26650	26650	26650	26650	0
9	20230918	194400	1194601950	26650	26650	26650	26650	0
10	20230918	194300	1194601950	26650	26650	26650	26650	0
11	20230918	194200	1194601950	26650	26650	26650	26650	0
12	20230918	194100	1194601950	26650	26650	26650	26650	0
13	20230918	194000	1194601950	26650	26650	26650	26650	0
14	20230918	193900	1194601950	26650	26650	26650	26650	0
15	20230918	193800	1194601950	26650	26650	26650	26650	0
16	20230918	193700	1194601950	26650	26650	26650	26650	0
17	20230918	193600	1194601950	26650	26650	26650	26650	0
18	20230918	193500	1194601950	26650	26650	26650	26650	0
19	20230918	193400	1194601950	26650	26650	26650	26650	0
20	20230918	193300	1194601950	26650	26650	26650	26650	0
21	20230918	193200	1194601950	26650	26650	26650	26650	0
22	20230918	193100	1194601950	26650	26650	26650	26650	0
23	20230918	193000	1194601950	26650	26650	26650	26650	0
24	20230918	192900	1194601950	26650	26650	26650	26650	0
25	20230918	192800	1194601950	26650	26650	26650	26650	0
26	20230918	192700	1194601950	26650	26650	26650	26650	0
27	20230918	192600	1194601950	26650	26650	26650	26650	0
28	20230918	192500	1194601950	26650	26650	26650	26650	0
29	20230918	192400	1194601950	26650	26650	26650	26650	0
30	20230918	192300	1194601950	26650	26650	26650	26650	0
31	20230918	192200	1194601950	26650	26650	26650	26650	0
32	20230918	192100	1194601950	26650	26650	26650	26650	1034
33	20230918	192000	1194601950	26650	26650	26650	26650	0
34	20230918	191900	1194601950	26650	26650	26650	26650	0
35	20230918	191800	1194601950	26650	26650	26650	26650	0
36	20230918	191700	1194601950	26650	26650	26650	26650	0
37	20230918	191600	1194601950	26650	26650	26650	26650	0
38	20230918	191500	1194601950	26650	26650	26650	26650	0
39	20230918	191400	1194601950	26650	26650	26650	26650	0
40	20230918	191300	1194601950	26650	26650	26650	26650	0
41	20230918	191200	1194601950	26650	26650	26650	26650	0
42	20230918	191100	1194601950	26650	26650	26650	26650	0
43	20230918	191000	1194601950	26650	26650	26650	26650	0
44	20230918	190900	1194601950	26650	26650	26650	26650	0
45	20230918	190800	1194601950	26650	26650	26650	26650	0
46	20230918	190700	1194601950	26650	26650	26650	26650	0
47	20230918	190600	1194601950	26650	26650	26650	26650	0
48	20230918	190500	1194601950	26650	26650	26650	26650	0
49	20230918	190400	1194601950	26650	26650	26650	26650	0
50	20230918	190300	1194601950	26650	26650	26650	26650	0
51	20230918	190200	1194601950	26650	26650	26650	26650	0
52	20230918	190100	1194601950	26650	26650	26650	26650	0
53	20230918	190000	1194601950	26650	26650	26650	26650	0
54	20230918	185900	1194601950	26650	26650	26650	26650	0
55	20230918	185800	1194601950	26650	26650	26650	26650	0
56	20230918	185700	1194601950	26650	26650	26650	26650	0
57	20230918	185600	1194601950	26650	26650	26650	26650	0
58	20230918	185500	1194601950	26650	26650	26650	26650	0
59	20230918	185400	1194601950	26650	26650	26650	26650	0
60	20230918	185300	1194601950	26650	26650	26650	26650	0
61	20230918	185200	1194601950	26650	26650	26650	26650	0
62	20230918	185100	1194601950	26650	26650	26650	26650	1034
63	20230918	185000	1194601950	26650	26650	26650	26650	0
64	20230918	184900	1194601950	26650	26650	26650	26650	0
65	20230918	184800	1194601950	26650	26650	26650	26650	0
66	20230918	184700	1194601950	26650	26650	26650	26650	0
67	20230918	184600	1194601950	26650	26650	26650	26650	0
68	20230918	184500	1194601950	26650	26650	26650	26650	0
69	20230918	184400	1194601950	26650	26650	26650	26650	0
70	20230918	184300	1194601950	26650	26650	26650	26650	0
71	20230918	184200	1194601950	26650	26650	26650	26650	0
72	20230918	184100	1194601950	26650	26650	26650	26650	0
73	20230918	184000	1194601950	26650	26650	26650	26650	0
74	20230918	183900	1194601950	26650	26650	26650	26650	0
75	20230918	183800	1194601950	26650	26650	26650	26650	0
76	20230918	183700	1194601950	26650	26650	26650	26650	0
77	20230918	183600	1194601950	26650	26650	26650	26650	0
78	20230918	183500	1194601950	26650	26650	26650	26650	0
79	20230918	183400	1194601950	26650	26650	26650	26650	0
80	20230918	183300	1194601950	26650	26650	26650	26650	0
81	20230918	183200	1194601950	26650	26650	26650	26650	0
82	20230918	183100	1194601950	26650	26650	26650	26650	0
83	20230918	183000	1194601950	26650	26650	26650	26650	0
84	20230918	182900	1194601950	26650	26650	26650	26650	0
85	20230918	182800	1194601950	26650	26650	26650	26650	0
86	20230918	182700	1194601950	26650	26650	26650	26650	0
87	20230918	182600	1194601950	26650	26650	26650	26650	0
88	20230918	182500	1194601950	26650	26650	26650	26650	0
89	20230918	182400	1194601950	26650	26650	26650	26650	0
90	20230918	182300	1194601950	26650	26650	26650	26650	0
91	20230918	182200	1194601950	26650	26650	26650	26650	0
92	20230918	182100	1194601950	26650	26650	26650	26650	1034
93	20230918	182000	1194601950	26650	26650	26650	26650	0
94	20230918	181900	1194601950	26650	26650	26650	26650	0
95	20230918	181800	1194601950	26650	26650	26650	26650	0
96	20230918	181700	1194601950	26650	26650	26650	26650	0
97	20230918	181600	1194601950	26650	26650	26650	26650	0
98	20230918	181500	1194601950	26650	26650	26650	26650	0
99	20230918	181400	1194601950	26650	26650	26650	26650	0
100	20230918	181300	1194601950	26650	26650	26650	26650	0
101	20230918	181200	1194601950	26650	26650	26650	26650	0
102	20230918	181100	1194601950	26650	26650	26650	26650	0
103	20230918	181000	1194601950	26650	26650	26650	26650	0
104	20230918	180900	1194601950	26650	26650	26650	26650	0
105	20230918	180800	1194601950	26650	26650	26650	26650	0
106	20230918	180700	1194601950	26650	26650	26650	26650	0
107	20230918	180600	1194601950	26650	26650	26650	26650	0
108	20230918	180500	1194601950	26650	26650	26650	26650	0
109	20230918	180400	1194601950	26650	26650	26650	26650	0
110	20230918	180300	1194601950	26650	26650	26650	26650	0
111	20230918	180200	1194601950	26650	26650	26650	26650	0
112	20230918	180100	1194601950	26650	26650	26650	26650	0
113	20230918	180000	1194601950	26650	26650	26650	26650	0
114	20230918	175900	1194601950	26650	26650	26650	26650	0
115	20230918	175800	1194601950	26650	26650	26650	26650	0
116	20230918	175700	1194601950	26650	26650	26650	26650	0
117	20230918	175600	1194601950	26650	26650	26650	26650	0
118	20230918	175500	1194601950	26650	26650	26650	26650	0
119	20230918	175400	1194601950	26650	26650	26650	26650	0
120	20230918	175300	1194601950	26650	26650	26650	26650	0
121	20230918	175200	1194601950	26650	26650	26650	26650	0
122	20230918	175100	1194601950	26650	26650	26650	26650	1034
123	20230918	175000	1194601950	26650	26650	26650	26650	0
124	20230918	174900	1194601950	26650	26650	26650	26650	0
125	20230918	174800	1194601950	26650	26650	26650	26650	0
126	20230918	174700	1194601950	26650	26650	26650	26650	0
127	20230918	174600	1194601950	26650	26650	26650	26650	0
128	20230918	174500	1194601950	26650	26650	26650	26650	0
129	20230918	174400	1194601950	26650	26650	26650	26650	0
130	20230918	174300	1194601950	26650	26650	26650	26650	0
131	20230918	174200	1194601950	26650	26650	26650	26650	0
132	20230918	174100	1194601950	26650	26650	26650	26650	0
133	20230918	174000	1194601950	26650	26650	26650	26650	0
134	20230918	173900	1194601950	26650	26650	26650	26650	0
135	20230918	173800	1194601950	26650	26650	26650	26650	0
136	20230918	173700	1194601950	26650	26650	26650	26650	0
137	20230918	173600	1194601950	26650	26650	26650	26650	0
138	20230918	173500	1194601950	26650	26650	26650	26650	0
139	20230918	173400	1194601950	26650	26650	26650	26650	0
140	20230918	173300	1194601950	26650	26650	26650	26650	0
141	20230918	173200	1194601950	26650	26650	26650	26650	0
142	20230918	173100	1194601950	26650	26650	26650	26650	0
143	20230918	173000	1194601950	26650	26650	26650	26650	0
144	20230918	172900	1194601950	26650	26650	26650	26650	0
145	20230918	172800	1194601950	26650	26650	26650	26650	0
146	20230918	172700	1194601950	26650	26650	26650	26650	0
147	20230918	172600	1194601950	26650	26650	26650	26650	0
148	20230918	172500	1194601950	26650	26650	26650	26650	0
149	20230918	172400	1194601950	26650	26650	26650	26650	0
150	20230918	172300	1194601950	26650	26650	26650	26650	0
151	20230918	172200	1194601950	26650	26650	26650	26650	0
152	20230918	172100	1194601950	26650	26650	26650	26650	1034
153	20230918	172000	1194601950	26650	26650	26650	26650	0
154	20230918	171900	1194601950	26650	26650	26650	26650	0
155	20230918	171800	1194601950	26650	26650	26650	26650	0
156	20230918	171700	1194601950	26650	26650	26650	26650	0
157	20230918	171600	1194601950	26650	26650	26650	26650	0
158	20230918	171500	1194601950	26650	26650	26650	26650	0
159	20230918	171400	1194601950	26650	26650	26650	26650	0
160	20230918	171300	1194601950	26650	26650	26650	26650	0
161	20230918	171200	1194601950	26650	26650	26650	26650	0
162	20230918	171100	1194601950	26650	26650	26650	26650	0
163	20230918	171000	1194601950	26650	26650	26650	26650	0
164	20230918	170900	1194601950	26650	26650	26650	26650	0
165	20230918	170800	1194601950	26650	26650	26650	26650	0
166	20230918	170700	1194601950	26650	26650	26650	26650	0
167	20230918	170600	1194601950	26650	26650	26650	26650	0
168	20230918	170500	1194601950	26650	26650	26650	26650	0
169	20230918	170400	1194601950	26650	26650	26650	26650	0
170	20230918	170300	1194601950	26650	26650	26650	26650	0
171	20230918	170200	1194601950	26650	26650	26650	26650	0
172	20230918	170100	1194601950	26650	26650	26650	26650	0
173	20230918	170000	1194601950	26650	26650	26650	26650	0
174	20230918	165900	1194601950	26650	26650	26650	26650	0
175	20230918	165800	1194601950	26650	26650	26650	26650	0
176	20230918	165700	1194601950	26650	26650	26650	26650	0
177	20230918	165600	1194601950	26650	26650	26650	26650	0
178	20230918	165500	1194601950	26650	26650	26650	26650	0
179	20230918	165400	1194601950	26650	26650	26650	26650	0
180	20230918	165300	1194601950	26650	26650	26650	26650	0
181	20230918	165200	1194601950	26650	26650	26650	26650	0
182	20230918	165100	1194601950	26650	26650	26650	26650	1034
183	20230918	165000	1194601950	26650	26650	26650	26650	0
184	20230918	164900	1194601950	26650	26650	26650	26650	0
185	20230918	164800	1194601950	26650	26650	26650	26650	0
186	20230918	164700	1194601950	26650	26650	26650	26650	0
187	20230918	164600	1194601950	26650	26650	26650	26650	0
188	20230918	164500	1194601950	26650	26650	26650	26650	0
189	20230918	164400	1194601950	26650	26650	26650	26650	0
190	20230918	164300	1194601950	26650	26650	26650	26650	0
191	20230918	164200	1194601950	26650	26650	26650	26650	0
192	20230918	164100	1194601950	26650	26650	26650	26650	0
193	20230918	164000	1194601950	26650	26650	26650	26650	0
194	20230918	163900	1194601950	26650	26650	26650	26650	0
195	20230918	163800	1194601950	26650	26650	26650	26650	0
196	20230918	163700	1194601950	26650	26650	26650	26650	0
197	20230918	163600	1194601950	26650	26650	26650	26650	0
198	20230918	163500	1194601950	26650	26650	26650	26650	0
199	20230918	163400	1194601950	26650	26650	26650	26650	0
200	20230918	163300	1194601950	26650	26650	26650	26650	0
201	20230918	163200	1194601950	26650	26650	26650	26650	0
202	20230918	163100	1194601950	26650	26650	26650	26650	0
203	20230918	163000	1194601950	26650	26650	26650	26650	0
204	20230918	162900	1194601950	26650	26650	26650	26650	0
205	20230918	162800	1194601950	26650	26650	26650	26650	0
206	20230918	162700	1194601950	26650	26650	26650	26650	0
207	20230918	162600	1194601950	26650	26650	26650	26650	0
208	20230918	162500	1194601950	26650	26650	26650	26650	0
209	20230918	162400	1194601950	26650	26650	26650	26650	0
210	20230918	162300	1194601950	26650	26650	26650	26650	0
211	20230918	162200	1194601950	26650	26650	26650	26650	0
212	20230918	162100	1194601950	26650	26650	26650	26650	1034
213	20230918	162000	1194601950	26650	26650	26650	26650	0
214	20230918	161900	1194601950	26650	26650	26650	26650	0
215	20230918	161800	1194601950	26650	26650	26650	26650	0
216	20230918	161700	1194601950	26650	26650	26650	26650	0
217	20230918	161600	1194601950	26650	26650	26650	26650	0
218	20230918	161500	1194601950	26650	26650	26650	26650	0
219	20230918	161400	1194601950	26650	26650	26650	26650	0
220	20230918	161300	1194601950	26650	26650	26650	26650	0
221	20230918	161200	1194601950	26650	26650	26650	26650	0
222	20230918	161100	1194601950	26650	26650	26650	26650	0
223	20230918	161000	1194601950	26650	26650	26650	26650	0
224	20230918	160900	1194601950	26650	26650	26650	26650	0
225	20230918	160800	1194601950	26650	26650	26650	26650	0
226	20230918	160700	1194601950	26650	26650	26650	26650	0
227	20230918	160600	1194601950	26650	26650	26650	26650	0
228	20230918	160500	1194601950	26650	26650	26650	26650	0
229	20230918	160400	1194601950	26650	26650	26650	26650	0
230	20230918	160300	1194601950	26650	26650	26650	26650	0
231	20230918	160200	1194601950	26650	26650	26650	26650	0
232	20230918	160100	1194601950	26650	26650	26650	26650	0
233	20230918	160000	1194601950	26650	26650	26650	26650	0
234	20230918	155900	1194601950	26650	26650	26650	26650	0
235	20230918	155800	1194601950	26650	26650	26650	26650	0
236	20230918	155700	1194601950	26650	26650	26650	26650	0
237	20230918	155600	1194601950	26650	26650	26650	26650	0
238	20230918	155500	1194601950	26650	26650	26650	26650	0
239	20230918	155400	1194601950	26650	26650	26650	26650	0
240	20230918	155300	1194601950	26650	26650	26650	26650	0
241	20230918	155200	1194601950	26650	26650	26650	26650	0
242	20230918	155100	1194601950	26650	26650	26650	26650	1034
243	20230918	155000	1194601950	26650	26650	26650	26650	0
244	20230918	154900	1194601950	26650	26650	26650	26650	0
245	20230918	154800	1194601950	26650	26650	26650	26650	0
246	20230918	154700	1194601950	26650	26650	26650	26650	0
247	20230918	154600	1194601950	26650	26650	26650	26650	0
248	20230918	154500	1194601950	26650	26650	26650	26650	0
249	20230918	154400	1194601950	26650	26650	26650	26650	0
250	20230918	154300	1194601950	26650	26650	26650	26650	0
251	20230918	154200	1194601950	26650	26650	26650	26650	0
252	20230918	154100	1194601950	26650	26650	26650	26650	0
253	20230918	154000	1194601950	26650	26650	26650	26650	0
254	20230918	153900	1194601950	26650	26650	26650	26650	0
255	20230918	153800	1194601950	26650	26650	26650	26650	0
256	20230918	153700	1194601950	26650	26650	26650	26650	0
257	20230918	153600	1194601950	26650	26650	26650	26650	0
258	20230918	153500	1194601950	26650	26650	26650	26650	0
259	20230918	153400	1194601950	26650	26650	26650	26650	0
260	20230918	153300	1194601950	26650	26650	26650	26650	0
261	20230918	153200	1194601950	26650	26650	26650	26650	0
262	20230918	153100	1194601950	26650	26650	26650	26650	0
263	20230918	153000	1194601950	26650	26650	26650	26650	1034
264	20230918	152900	1167045850	26650	26650	26650	26650	0
265	20230918	152800	1167045850	26650	26650	26650	26650	0
266	20230918	152700	1167045850	26650	26650	26650	26650	0
267	20230918	152600	1167045850	26650	26650	26650	26650	0
268	20230918	152500	1167045850	26650	26650	26650	26650	0
269	20230918	152400	1167045850	26650	26650	26650	26650	0
270	20230918	152300	1167045850	26650	26650	26650	26650	0
271	20230918	152200	1167045850	26650	26650	26650	26650	0
272	20230918	152100	1167045850	26650	26650	26650	26650	0
273	20230918	152000	1167045850	26650	26650	26650	26650	0
274	20230918	151900	1167045850	26650	26600	26650	26550	54
275	20230918	151800	1165610600	26550	26650	26650	26550	56
276	20230918	151700	1164123300	26650	26600	26650	26600	50
277	20230918	151600	1162790900	26650	26650	26650	26650	72
278	20230918	151500	1160872100	26650	26650	26650	26650	65
279	20230918	151400	1159139850	26650	26650	26650	26650	87
280	20230918	151300	1156821300	26650	26650	26650	26650	174
281	20230918	151200	1152184200	26650	26650	26650	26650	76
282	20230918	151100	1150158800	26650	26650	26650	26650	72
283	20230918	151000	1148240000	26650	26650	26650	26600	103
284	20230918	150900	1145496300	26650	26650	26650	26650	64
285	20230918	150800	1143790700	26650	26650	26650	26650	80
286	20230918	150700	1141658700	26650	26650	26650	26650	73
287	20230918	150600	1139713250	26650	26650	26650	26600	107
288	20230918	150500	1136863600	26650	26650	26650	26600	86
289	20230918	150400	1134571800	26650	26650	26650	26650	78
290	20230918	150300	1132493100	26650	26650	26650	26600	130
291	20230918	150200	1129031100	26650	26650	26650	26600	310
292	20230918	150100	1120781800	26650	26700	26700	26650	218
293	20230918	150000	1114971250	26700	26700	26700	26650	88
294	20230918	145900	1112622650	26700	26700	26700	26650	78
295	20230918	145800	1110540100	26700	26700	26700	26650	103
296	20230918	145700	1107790950	26700	26700	26700	26650	110
297	20230918	145600	1104855300	26700	26650	26700	26650	216
298	20230918	145500	1099096950	26650	26600	26650	26600	25
299	20230918	145400	1098430750	26650	26650	26650	26600	32
300	20230918	145300	1097578000	26650	26650	26650	26600	31
301	20230918	145200	1096751900	26650	26600	26650	26600	28
302	20230918	145100	1096005750	26650	26650	26650	26650	41
303	20230918	145000	1094913100	26650	26650	26650	26600	110
304	20230918	144900	1091982700	26650	26650	26650	26650	27
305	20230918	144800	1091263150	26650	26650	26650	26650	29
306	20230918	144700	1090490300	26650	26600	26650	26600	35
307	20230918	144600	1089557700	26650	26600	26650	26600	57
308	20230918	144500	1088040150	26650	26650	26650	26600	51
309	20230918	144400	1086681550	26650	26650	26650	26650	31
310	20230918	144300	1085855400	26650	26650	26650	26600	27
311	20230918	144200	1085135900	26650	26600	26650	26600	31
312	20230918	144100	1084309800	26650	26650	26650	26650	108
313	20230918	144000	1081431600	26650	26650	26650	26650	25
314	20230918	143900	1080765350	26650	26650	26650	26600	41
315	20230918	143800	1079672750	26650	26650	26650	26600	85
316	20230918	143700	1077410100	26650	26650	26650	26650	24
317	20230918	143600	1076770500	26650	26650	26650	26650	31
318	20230918	143500	1075944350	26650	26650	26650	26600	51
319	20230918	143400	1074586100	26650	26650	26650	26600	54
320	20230918	143300	1073148500	26650	26600	26650	26600	440
321	20230918	143200	1061443800	26600	26600	26600	26600	33
322	20230918	143100	1060566000	26600	26600	26600	26550	30
323	20230918	143000	1059768050	26600	26550	26600	26550	52
324	20230918	142900	1058386300	26600	26600	26600	26550	273
325	20230918	142800	1051124650	26600	26600	26600	26600	5
326	20230918	142700	1050991650	26550	26600	26600	26550	3
327	20230918	142600	1050911900	26600	26600	26600	26550	16
328	20230918	142500	1050486350	26650	26650	26650	26600	8
329	20230918	142400	1050273250	26650	26550	26650	26550	948
330	20230918	142300	1025055800	26600	26600	26600	26550	11
331	20230918	142200	1024763250	26600	26550	26600	26550	35
332	20230918	142100	1023833600	26600	26600	26600	26600	4
333	20230918	142000	1023727200	26550	26550	26600	26550	41
334	20230918	141900	1022638000	26600	26550	26600	26550	5
335	20230918	141800	1022505150	26600	26600	26600	26550	4
336	20230918	141700	1022398800	26600	26600	26600	26550	41
337	20230918	141600	1021309400	26600	26600	26600	26600	6
338	20230918	141500	1021149800	26550	26550	26600	26550	32
339	20230918	141400	1020299900	26600	26600	26600	26550	7
340	20230918	141300	1020113750	26600	26600	26600	26550	14
341	20230918	141200	1019741400	26550	26550	26550	26550	56
342	20230918	141100	1018254600	26600	26600	26600	26550	32
343	20230918	141000	1017404150	26550	26600	26600	26550	53
344	20230918	140900	1015996700	26600	26600	26600	26600	4
345	20230918	140800	1015890300	26600	26600	26600	26550	8
346	20230918	140700	1015677550	26550	26550	26600	26550	32
347	20230918	140600	1014827700	26600	26600	26600	26550	26
348	20230918	140500	1014136150	26600	26600	26600	26550	31
349	20230918	140400	1013312650	26600	26600	26600	26600	9
350	20230918	140300	1013073250	26600	26600	26600	26550	10
351	20230918	140200	1012807400	26600	26600	26600	26550	18
352	20230918	140100	1012329150	26550	26600	26600	26550	11
353	20230918	140000	1012036700	26600	26600	26600	26550	85
354	20230918	135900	1009775800	26600	26600	26600	26600	9
355	20230918	135800	1009536400	26600	26550	26600	26550	93
356	20230918	135700	1007064200	26600	26600	26600	26550	31
357	20230918	135600	1006240650	26550	26550	26600	26500	782
358	20230918	135500	985478700	26550	26550	26600	26500	1081
359	20230918	135400	956784550	26600	26550	26600	26550	1087
360	20230918	135300	927923900	26600	26600	26600	26550	441
361	20230918	135200	916206700	26600	26600	26600	26550	400
362	20230918	135100	905566750	26600	26600	26650	26600	1644
363	20230918	135000	861835700	26650	26600	26650	26600	279
364	20230918	134900	854413950	26650	26650	26650	26600	284
365	20230918	134800	846845800	26650	26700	26700	26650	936
366	20230918	134700	821900800	26650	26650	26700	26650	285
367	20230918	134600	814304950	26700	26700	26700	26650	118
368	20230918	134500	811159950	26700	26700	26700	26650	18
369	20230918	134400	810679400	26700	26700	26700	26700	8
370	20230918	134300	810465800	26650	26750	26750	26650	20
371	20230918	134200	809931400	26750	26700	26750	26700	27
372	20230918	134100	809210200	26750	26750	26750	26750	9
373	20230918	134000	808969450	26750	26750	26750	26700	61
374	20230918	133900	807339050	26750	26700	26750	26700	46
375	20230918	133800	806110300	26700	26750	26750	26700	85
376	20230918	133700	803840100	26750	26750	26750	26750	2
377	20230918	133600	803786600	26750	26750	26750	26750	19
378	20230918	133500	803278350	26750	26750	26750	26750	6
379	20230918	133400	803117850	26750	26750	26750	26700	16
380	20230918	133300	802690000	26700	26750	26750	26700	12
381	20230918	133200	802369050	26750	26700	26750	26700	11
382	20230918	133100	802074950	26750	26700	26750	26700	33
383	20230918	133000	801193450	26750	26750	26750	26750	12
384	20230918	132900	800872450	26750	26800	26800	26750	245
385	20230918	132800	794317900	26800	26800	26800	26800	4
386	20230918	132700	794210700	26800	26800	26800	26800	19
387	20230918	132600	793701500	26800	26800	26800	26750	8
388	20230918	132500	793487150	26800	26800	26800	26750	23
389	20230918	132400	792870800	26750	26800	26800	26750	10
390	20230918	132300	792602850	26800	26750	26800	26750	7
391	20230918	132200	792415300	26800	26800	26800	26800	13
392	20230918	132100	792066900	26800	26750	26800	26750	412
393	20230918	132000	781043150	26750	26750	26750	26700	11
394	20230918	131900	780748950	26700	26750	26750	26700	61
395	20230918	131800	779117300	26750	26750	26750	26700	19
396	20230918	131700	778609100	26750	26750	26750	26750	8
397	20230918	131600	778395100	26750	26750	26750	26750	18
398	20230918	131500	777913600	26750	26750	26750	26700	9
399	20230918	131400	777672900	26750	26750	26750	26700	10
400	20230918	131300	777405500	26750	26750	26750	26750	7
401	20230918	131200	777218250	26750	26750	26750	26750	68
402	20230918	131100	775399250	26750	26750	26750	26750	12
403	20230918	131000	775078250	26750	26750	26750	26700	9
404	20230918	130900	774837550	26750	26750	26750	26700	41
405	20230918	130800	773742050	26750	26750	26750	26750	2
406	20230918	130700	773688550	26750	26750	26750	26750	15
407	20230918	130600	773287300	26750	26750	26750	26750	12
408	20230918	130500	772966300	26750	26750	26750	26700	11
409	20230918	130400	772672150	26750	26750	26750	26750	7
410	20230918	130300	772484900	26750	26750	26750	26700	13
411	20230918	130200	772137200	26750	26750	26750	26750	12
412	20230918	130100	771816200	26750	26750	26750	26700	4
413	20230918	130000	771709250	26750	26750	26750	26750	19
414	20230918	125900	771201000	26750	26750	26750	26700	60
415	20230918	125800	769598400	26750	26750	26750	26700	76
416	20230918	125700	767565450	26750	26750	26750	26750	8
417	20230918	125600	767351450	26750	26750	26750	26700	15
418	20230918	125500	766950300	26750	26700	26750	26700	8
419	20230918	125400	766736350	26750	26700	26750	26700	45
420	20230918	125300	765532650	26750	26750	26750	26750	19
421	20230918	125200	765024400	26750	26750	26750	26750	6
422	20230918	125100	764863900	26750	26750	26750	26700	14
423	20230918	125000	764489450	26750	26750	26750	26750	9
424	20230918	124900	764248700	26700	26750	26750	26700	10
425	20230918	124800	763981250	26750	26750	26750	26750	13
426	20230918	124700	763633500	26750	26700	26750	26650	1153
427	20230918	124600	732832850	26700	26700	26700	26650	36
428	20230918	124500	731872700	26700	26700	26700	26650	4
429	20230918	124400	731765950	26700	26700	26700	26700	17
430	20230918	124300	731312050	26700	26700	26700	26650	18
431	20230918	124200	730831900	26700	26700	26700	26650	14
432	20230918	124100	730458150	26650	26700	26700	26650	100
433	20230918	124000	727792750	26700	26700	26700	26700	12
434	20230918	123900	727472350	26700	26700	26700	26700	81
435	20230918	123800	725309650	26700	26700	26700	26650	4
436	20230918	123700	725202900	26700	26650	26700	26650	52
437	20230918	123600	723815900	26700	26700	26700	26700	1
438	20230918	123500	723789200	26700	26700	26700	26650	97
439	20230918	123400	721203300	26650	26700	26700	26650	99
440	20230918	123300	718564500	26700	26650	26700	26650	21
441	20230918	123200	718003900	26650	26700	26700	26650	13
442	20230918	123100	717657400	26650	26700	26700	26650	18
443	20230918	123000	717177000	26700	26700	26700	26700	15
444	20230918	122900	716776500	26700	26700	26700	26650	9
445	20230918	122800	716536350	26700	26700	26700	26650	17
446	20230918	122700	716082500	26700	26700	26700	26700	3
447	20230918	122600	716002400	26700	26700	26700	26700	18
448	20230918	122500	715521800	26650	26700	26700	26650	376
449	20230918	122400	705482950	26700	26700	26700	26700	12
450	20230918	122300	705162550	26650	26650	26700	26650	11
451	20230918	122200	704868950	26700	26700	26700	26700	17
452	20230918	122100	704415050	26700	26700	26700	26700	11
453	20230918	122000	704121350	26700	26700	26700	26700	3
454	20230918	121900	704041250	26700	26700	26700	26650	26
455	20230918	121800	703347100	26700	26700	26700	26650	6
456	20230918	121700	703186950	26700	26700	26700	26700	13
457	20230918	121600	702839850	26700	26700	26700	26700	10
458	20230918	121500	702572850	26700	26700	26700	26700	22
459	20230918	121400	701985450	26650	26650	26700	26650	45
460	20230918	121300	700786100	26650	26650	26650	26650	303
461	20230918	121200	692711150	26650	26650	26650	26650	24
462	20230918	121100	692071550	26650	26650	26650	26650	14
463	20230918	121000	691698450	26650	26650	26650	26600	83
464	20230918	120900	689487750	26650	26650	26650	26600	10
465	20230918	120800	689221400	26650	26650	26650	26650	14
466	20230918	120700	688848300	26650	26600	26650	26600	72
467	20230918	120600	686930050	26650	26650	26650	26650	11
468	20230918	120500	686636900	26650	26650	26650	26600	9
469	20230918	120400	686397150	26650	26650	26650	26650	11
470	20230918	120300	686104000	26650	26650	26650	26650	12
471	20230918	120200	685784200	26600	26650	26650	26600	17
472	20230918	120100	685331200	26650	26650	26650	26650	31
473	20230918	120000	684505050	26650	26650	26650	26600	192
474	20230918	115900	679389800	26650	26650	26650	26650	16
475	20230918	115800	678963400	26650	26650	26650	26600	9
476	20230918	115700	678723600	26650	26650	26650	26600	37
477	20230918	115600	677738800	26650	26650	26650	26650	8
478	20230918	115500	677525600	26650	26600	26650	26600	12
479	20230918	115400	677205950	26650	26600	26650	26600	44
480	20230918	115300	676034150	26650	26650	26650	26650	9
481	20230918	115200	675794300	26650	26600	26650	26600	561
482	20230918	115100	660870750	26600	26550	26600	26550	100
483	20230918	115000	658211250	26600	26600	26600	26600	11
484	20230918	114900	657918650	26600	26600	26600	26550	27
485	20230918	114800	657200500	26600	26600	26600	26550	21
486	20230918	114700	656642050	26600	26600	26600	26600	24
487	20230918	114600	656003650	26600	26600	26600	26550	19
488	20230918	114500	655498300	26600	26600	26600	26550	54
489	20230918	114400	654063550	26600	26600	26600	26600	1308
490	20230918	114300	619270750	26650	26650	26650	26650	21
491	20230918	114200	618711100	26600	26650	26650	26600	5
492	20230918	114100	618578050	26650	26650	26650	26600	21
493	20230918	114000	618018450	26650	26650	26650	26650	7
494	20230918	113900	617831900	26600	26650	26650	26600	50
495	20230918	113800	616500650	26650	26650	26650	26600	8
496	20230918	113700	616287500	26650	26600	26650	26600	1105
497	20230918	113600	586839300	26650	26650	26650	26650	30
498	20230918	113500	586039800	26650	26650	26650	26650	10
499	20230918	113400	585773300	26650	26600	26650	26600	24
500	20230918	113300	585134200	26600	26650	26650	26600	6
501	20230918	113200	584974350	26650	26650	26650	26600	20
502	20230918	113100	584441400	26650	26650	26650	26650	19
503	20230918	113000	583935050	26650	26650	26650	26600	39
504	20230918	112900	582897150	26650	26650	26650	26600	285
505	20230918	112800	575301950	26650	26600	26650	26600	24
506	20230918	112700	574663450	26650	26700	26700	26650	589
507	20230918	112600	558965450	26700	26700	26700	26700	6
508	20230918	112500	558805250	26700	26650	26700	26650	45
509	20230918	112400	557605500	26700	26650	26700	26650	13
510	20230918	112300	557258900	26700	26700	26700	26650	49
511	20230918	112200	555951850	26650	26700	26700	26650	6
512	20230918	112100	555791800	26700	26700	26700	26700	6
513	20230918	112000	555631600	26700	26700	26700	26700	11
514	20230918	111900	555337900	26700	26700	26700	26700	7
515	20230918	111800	555151000	26700	26700	26700	26650	21
516	20230918	111700	554590400	26700	26700	26700	26700	13
517	20230918	111600	554243300	26700	26700	26700	26700	16
518	20230918	111500	553816100	26700	26700	26700	26700	6
519	20230918	111400	553655900	26650	26700	26700	26650	63
520	20230918	111300	551976300	26700	26700	26700	26650	9
521	20230918	111200	551736350	26700	26700	26700	26700	7
522	20230918	111100	551549450	26700	26700	26700	26700	12
523	20230918	111000	551229050	26700	26700	26700	26700	4
524	20230918	110900	551122250	26700	26700	26700	26650	5
525	20230918	110800	550988800	26650	26700	26700	26650	28
526	20230918	110700	550241950	26700	26700	26700	26700	5
527	20230918	110600	550108450	26700	26700	26700	26650	28
528	20230918	110500	549361850	26650	26700	26700	26650	10
529	20230918	110400	549094950	26650	26700	26700	26650	18
530	20230918	110300	548614500	26650	26700	26700	26650	27
531	20230918	110200	547894850	26700	26700	26700	26650	11
532	20230918	110100	547601200	26700	26700	26700	26650	36
533	20230918	110000	546641350	26700	26700	26700	26700	5
534	20230918	105900	546507850	26650	26700	26700	26650	11
535	20230918	105800	546214200	26700	26700	26700	26650	9
536	20230918	105700	545973950	26700	26700	26700	26700	6
537	20230918	105600	545813750	26650	26700	26700	26650	6
538	20230918	105500	545653600	26700	26650	26700	26650	11
539	20230918	105400	545360000	26650	26700	26700	26650	34
540	20230918	105300	544453700	26650	26700	26700	26650	18
541	20230918	105200	543973150	26700	26700	26700	26700	4
542	20230918	105100	543866350	26700	26700	26700	26650	31
543	20230918	105000	543039900	26700	26700	26700	26650	12
544	20230918	104900	542719550	26650	26700	26700	26650	55
545	20230918	104800	541253600	26700	26700	26700	26650	44
546	20230918	104700	540080300	26700	26700	26700	26700	6
547	20230918	104600	539920100	26650	26650	26700	26650	38
548	20230918	104500	538906900	26700	26650	26700	26650	10
549	20230918	104400	538640050	26650	26700	26700	26650	15
550	20230918	104300	538239800	26700	26700	26700	26700	2
551	20230918	104200	538186400	26700	26700	26700	26650	15
552	20230918	104100	537785950	26650	26650	26700	26650	96
553	20230918	104000	535227350	26700	26700	26700	26650	5
554	20230918	103900	535093950	26700	26700	26700	26650	70
555	20230918	103800	533228000	26700	26650	26700	26600	69
556	20230918	103700	531388950	26650	26650	26650	26650	24
557	20230918	103600	530749350	26650	26700	26700	26600	9
558	20230918	103500	530509300	26700	26600	26700	26600	579
559	20230918	103400	515105300	26550	26600	26600	26550	69
560	20230918	103300	513272900	26550	26600	26600	26550	37
561	20230918	103200	512290300	26600	26600	26600	26600	694
562	20230918	103100	493829900	26650	26600	26650	26600	34
563	20230918	103000	492925150	26650	26650	26650	26650	7
564	20230918	102900	492738600	26650	26600	26650	26600	31
565	20230918	102800	491913550	26650	26600	26650	26600	75
566	20230918	102700	489915700	26650	26650	26650	26650	6
567	20230918	102600	489755800	26650	26650	26650	26600	37
568	20230918	102500	488770950	26650	26650	26650	26650	1
569	20230918	102400	488744300	26600	26650	26650	26600	36
570	20230918	102300	487786000	26650	26650	26650	26600	111
571	20230918	102200	484832850	26600	26600	26650	26600	41
572	20230918	102100	483741650	26650	26650	26650	26600	43
573	20230918	102000	482597750	26600	26650	26650	26600	202
574	20230918	101900	477220700	26650	26650	26650	26650	19
575	20230918	101800	476714350	26650	26600	26650	26600	52
576	20230918	101700	475330650	26600	26600	26600	26550	1147
577	20230918	101600	444837750	26650	26600	26650	26600	42
578	20230918	101500	443718650	26600	26650	26650	26600	632
579	20230918	101400	426907400	26650	26650	26650	26650	1
580	20230918	101300	426880750	26650	26650	26650	26650	545
581	20230918	101200	412356500	26650	26750	26750	26650	282
582	20230918	101100	404827100	26750	26750	26750	26700	33
583	20230918	101000	403945600	26750	26750	26750	26750	4
584	20230918	100900	403838600	26750	26700	26750	26700	5
585	20230918	100800	403705050	26750	26700	26750	26700	5
586	20230918	100700	403571400	26750	26700	26750	26700	20
587	20230918	100600	403037350	26700	26750	26750	26700	368
588	20230918	100500	393211050	26750	26700	26750	26700	24
589	20230918	100400	392570150	26700	26750	26750	26700	3
590	20230918	100300	392489950	26750	26750	26750	26700	3
591	20230918	100200	392409750	26750	26800	26800	26750	366
592	20230918	100100	382616500	26800	26800	26800	26800	3
593	20230918	100000	382536100	26800	26800	26800	26800	6
594	20230918	095900	382375300	26800	26800	26800	26800	20
595	20230918	095800	381839300	26750	26750	26800	26750	7
596	20230918	095700	381651850	26750	26750	26750	26750	357
597	20230918	095600	372102100	26700	26700	26700	26700	25
598	20230918	095500	371434600	26700	26700	26700	26700	607
599	20230918	095400	355227700	26700	26700	26700	26700	421
600	20230918	095300	343987000	26700	26750	26750	26700	2
601	20230918	095200	343933550	26750	26750	26750	26750	36
602	20230918	095100	342970550	26800	26750	26800	26750	111
603	20230918	095000	339998150	26800	26700	26800	26700	810
604	20230918	094900	318316700	26700	26700	26700	26700	2
605	20230918	094800	318263300	26700	26750	26750	26700	28
606	20230918	094700	317515450	26700	26700	26700	26700	9
607	20230918	094600	317275150	26700	26700	26700	26700	196
608	20230918	094500	312041950	26650	26700	26700	26650	32
609	20230918	094400	311189050	26650	26700	26700	26650	42
610	20230918	094300	310067750	26650	26700	26700	26650	41
611	20230918	094200	308974200	26650	26700	26700	26650	143
612	20230918	094100	305156300	26700	26700	26700	26700	14
613	20230918	094000	304782500	26700	26700	26700	26700	62
614	20230918	093900	303127100	26700	26700	26700	26700	0
615	20230918	093800	303127100	26700	26700	26700	26700	739
616	20230918	093700	283395800	26700	26750	26850	26700	302
617	20230918	093600	275317150	26800	26800	26800	26800	63
618	20230918	093500	273628750	26800	26800	26800	26800	102
619	20230918	093400	270895150	26800	26800	26800	26800	252
620	20230918	093300	264141550	26800	26800	26800	26750	202
621	20230918	093200	258728000	26800	26750	26800	26750	21
622	20230918	093100	258166050	26800	26750	26800	26750	101
623	20230918	093000	255464250	26750	26700	26750	26700	108
624	20230918	092900	252575300	26750	26700	26750	26700	634
625	20230918	092800	235637400	26700	26700	26700	26700	320
626	20230918	092700	227093400	26650	26700	26700	26650	17
627	20230918	092600	226639550	26650	26650	26650	26650	1
628	20230918	092500	226612900	26650	26650	26700	26650	53
629	20230918	092400	225199250	26700	26700	26700	26700	49
630	20230918	092300	223890950	26700	26700	26700	26650	355
631	20230918	092200	214415100	26700	26700	26700	26650	208
632	20230918	092100	208861900	26650	26700	26700	26650	83
633	20230918	092000	206646450	26700	26700	26700	26700	721
634	20230918	091900	187395750	26700	26750	26750	26700	452
635	20230918	091800	175309750	26800	26800	26800	26800	10
636	20230918	091700	175041750	26800	26800	26800	26800	121
637	20230918	091600	171798950	26750	26850	26850	26750	333
638	20230918	091500	162872450	26850	26850	26850	26850	95
639	20230918	091400	160321700	26850	26850	26900	26850	296
640	20230918	091300	152373600	26900	26900	26900	26900	6
641	20230918	091200	152212200	26900	26800	26900	26800	15
642	20230918	091100	151809800	26800	26800	26800	26800	220
643	20230918	091000	145913800	26800	26900	26900	26800	23
644	20230918	090900	145297300	26850	26850	26850	26850	43
645	20230918	090800	144142750	26850	26850	26850	26850	70
646	20230918	090700	142263250	26850	26850	26900	26800	356
647	20230918	090600	132703350	26800	26750	26800	26750	1149
648	20230918	090500	101942750	26700	26700	26750	26700	370
649	20230918	090400	92046300	26750	26800	26850	26750	1282
650	20230918	090300	57722450	26800	26800	26800	26800	34
651	20230918	090200	56811250	26750	26800	26800	26750	41
652	20230918	090100	55712500	26800	26750	26800	26750	381
653	20230918	090000	45517750	26750	26800	26800	26750	1624