KissMeData/134790/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	195900	104755600	29000	29000	29000	29000	3
3	20230921	195800	104755600	29000	29000	29000	29000	0
4	20230921	195700	104755600	29000	29000	29000	29000	0
5	20230921	195600	104755600	29000	29000	29000	29000	0
6	20230921	195500	104755600	29000	29000	29000	29000	0
7	20230921	195400	104755600	29000	29000	29000	29000	0
8	20230921	195300	104755600	29000	29000	29000	29000	0
9	20230921	195200	104755600	29000	29000	29000	29000	0
10	20230921	195100	104755600	29000	29000	29000	29000	0
11	20230921	195000	104755600	29000	29000	29000	29000	0
12	20230921	194900	104755600	29000	29000	29000	29000	0
13	20230921	194800	104755600	29000	29000	29000	29000	0
14	20230921	194700	104755600	29000	29000	29000	29000	0
15	20230921	194600	104755600	29000	29000	29000	29000	0
16	20230921	194500	104755600	29000	29000	29000	29000	0
17	20230921	194400	104755600	29000	29000	29000	29000	0
18	20230921	194300	104755600	29000	29000	29000	29000	0
19	20230921	194200	104755600	29000	29000	29000	29000	0
20	20230921	194100	104755600	29000	29000	29000	29000	0
21	20230921	194000	104755600	29000	29000	29000	29000	0
22	20230921	193900	104755600	29000	29000	29000	29000	0
23	20230921	193800	104755600	29000	29000	29000	29000	0
24	20230921	193700	104755600	29000	29000	29000	29000	0
25	20230921	193600	104755600	29000	29000	29000	29000	0
26	20230921	193500	104755600	29000	29000	29000	29000	0
27	20230921	193400	104755600	29000	29000	29000	29000	0
28	20230921	193300	104755600	29000	29000	29000	29000	0
29	20230921	193200	104755600	29000	29000	29000	29000	0
30	20230921	193100	104755600	29000	29000	29000	29000	0
31	20230921	193000	104755600	29000	29000	29000	29000	0
32	20230921	192900	104755600	29000	29000	29000	29000	3
33	20230921	192800	104755600	29000	29000	29000	29000	0
34	20230921	192700	104755600	29000	29000	29000	29000	0
35	20230921	192600	104755600	29000	29000	29000	29000	0
36	20230921	192500	104755600	29000	29000	29000	29000	0
37	20230921	192400	104755600	29000	29000	29000	29000	0
38	20230921	192300	104755600	29000	29000	29000	29000	0
39	20230921	192200	104755600	29000	29000	29000	29000	0
40	20230921	192100	104755600	29000	29000	29000	29000	0
41	20230921	192000	104755600	29000	29000	29000	29000	0
42	20230921	191900	104755600	29000	29000	29000	29000	0
43	20230921	191800	104755600	29000	29000	29000	29000	0
44	20230921	191700	104755600	29000	29000	29000	29000	0
45	20230921	191600	104755600	29000	29000	29000	29000	0
46	20230921	191500	104755600	29000	29000	29000	29000	0
47	20230921	191400	104755600	29000	29000	29000	29000	0
48	20230921	191300	104755600	29000	29000	29000	29000	0
49	20230921	191200	104755600	29000	29000	29000	29000	0
50	20230921	191100	104755600	29000	29000	29000	29000	0
51	20230921	191000	104755600	29000	29000	29000	29000	0
52	20230921	190900	104755600	29000	29000	29000	29000	0
53	20230921	190800	104755600	29000	29000	29000	29000	0
54	20230921	190700	104755600	29000	29000	29000	29000	0
55	20230921	190600	104755600	29000	29000	29000	29000	0
56	20230921	190500	104755600	29000	29000	29000	29000	0
57	20230921	190400	104755600	29000	29000	29000	29000	0
58	20230921	190300	104755600	29000	29000	29000	29000	0
59	20230921	190200	104755600	29000	29000	29000	29000	0
60	20230921	190100	104755600	29000	29000	29000	29000	0
61	20230921	190000	104755600	29000	29000	29000	29000	0
62	20230921	185900	104755600	29000	29000	29000	29000	3
63	20230921	185800	104755600	29000	29000	29000	29000	0
64	20230921	185700	104755600	29000	29000	29000	29000	0
65	20230921	185600	104755600	29000	29000	29000	29000	0
66	20230921	185500	104755600	29000	29000	29000	29000	0
67	20230921	185400	104755600	29000	29000	29000	29000	0
68	20230921	185300	104755600	29000	29000	29000	29000	0
69	20230921	185200	104755600	29000	29000	29000	29000	0
70	20230921	185100	104755600	29000	29000	29000	29000	0
71	20230921	185000	104755600	29000	29000	29000	29000	0
72	20230921	184900	104755600	29000	29000	29000	29000	0
73	20230921	184800	104755600	29000	29000	29000	29000	0
74	20230921	184700	104755600	29000	29000	29000	29000	0
75	20230921	184600	104755600	29000	29000	29000	29000	0
76	20230921	184500	104755600	29000	29000	29000	29000	0
77	20230921	184400	104755600	29000	29000	29000	29000	0
78	20230921	184300	104755600	29000	29000	29000	29000	0
79	20230921	184200	104755600	29000	29000	29000	29000	0
80	20230921	184100	104755600	29000	29000	29000	29000	0
81	20230921	184000	104755600	29000	29000	29000	29000	0
82	20230921	183900	104755600	29000	29000	29000	29000	0
83	20230921	183800	104755600	29000	29000	29000	29000	0
84	20230921	183700	104755600	29000	29000	29000	29000	0
85	20230921	183600	104755600	29000	29000	29000	29000	0
86	20230921	183500	104755600	29000	29000	29000	29000	0
87	20230921	183400	104755600	29000	29000	29000	29000	0
88	20230921	183300	104755600	29000	29000	29000	29000	0
89	20230921	183200	104755600	29000	29000	29000	29000	0
90	20230921	183100	104755600	29000	29000	29000	29000	0
91	20230921	183000	104755600	29000	29000	29000	29000	0
92	20230921	182900	104755600	29000	29000	29000	29000	3
93	20230921	182800	104755600	29000	29000	29000	29000	0
94	20230921	182700	104755600	29000	29000	29000	29000	0
95	20230921	182600	104755600	29000	29000	29000	29000	0
96	20230921	182500	104755600	29000	29000	29000	29000	0
97	20230921	182400	104755600	29000	29000	29000	29000	0
98	20230921	182300	104755600	29000	29000	29000	29000	0
99	20230921	182200	104755600	29000	29000	29000	29000	0
100	20230921	182100	104755600	29000	29000	29000	29000	0
101	20230921	182000	104755600	29000	29000	29000	29000	0
102	20230921	181900	104755600	29000	29000	29000	29000	0
103	20230921	181800	104755600	29000	29000	29000	29000	0
104	20230921	181700	104755600	29000	29000	29000	29000	0
105	20230921	181600	104755600	29000	29000	29000	29000	0
106	20230921	181500	104755600	29000	29000	29000	29000	0
107	20230921	181400	104755600	29000	29000	29000	29000	0
108	20230921	181300	104755600	29000	29000	29000	29000	0
109	20230921	181200	104755600	29000	29000	29000	29000	0
110	20230921	181100	104755600	29000	29000	29000	29000	0
111	20230921	181000	104755600	29000	29000	29000	29000	0
112	20230921	180900	104755600	29000	29000	29000	29000	0
113	20230921	180800	104755600	29000	29000	29000	29000	0
114	20230921	180700	104755600	29000	29000	29000	29000	0
115	20230921	180600	104755600	29000	29000	29000	29000	0
116	20230921	180500	104755600	29000	29000	29000	29000	0
117	20230921	180400	104755600	29000	29000	29000	29000	0
118	20230921	180300	104755600	29000	29000	29000	29000	0
119	20230921	180200	104755600	29000	29000	29000	29000	0
120	20230921	180100	104755600	29000	29000	29000	29000	0
121	20230921	180000	104755600	29000	29000	29000	29000	0
122	20230921	175900	104755600	29000	29000	29000	29000	3
123	20230921	175800	104755600	29000	29000	29000	29000	0
124	20230921	175700	104755600	29000	29000	29000	29000	0
125	20230921	175600	104755600	29000	29000	29000	29000	0
126	20230921	175500	104755600	29000	29000	29000	29000	0
127	20230921	175400	104755600	29000	29000	29000	29000	0
128	20230921	175300	104755600	29000	29000	29000	29000	0
129	20230921	175200	104755600	29000	29000	29000	29000	0
130	20230921	175100	104755600	29000	29000	29000	29000	0
131	20230921	175000	104755600	29000	29000	29000	29000	0
132	20230921	174900	104755600	29000	29000	29000	29000	0
133	20230921	174800	104755600	29000	29000	29000	29000	0
134	20230921	174700	104755600	29000	29000	29000	29000	0
135	20230921	174600	104755600	29000	29000	29000	29000	0
136	20230921	174500	104755600	29000	29000	29000	29000	0
137	20230921	174400	104755600	29000	29000	29000	29000	0
138	20230921	174300	104755600	29000	29000	29000	29000	0
139	20230921	174200	104755600	29000	29000	29000	29000	0
140	20230921	174100	104755600	29000	29000	29000	29000	0
141	20230921	174000	104755600	29000	29000	29000	29000	0
142	20230921	173900	104755600	29000	29000	29000	29000	0
143	20230921	173800	104755600	29000	29000	29000	29000	0
144	20230921	173700	104755600	29000	29000	29000	29000	0
145	20230921	173600	104755600	29000	29000	29000	29000	0
146	20230921	173500	104755600	29000	29000	29000	29000	0
147	20230921	173400	104755600	29000	29000	29000	29000	0
148	20230921	173300	104755600	29000	29000	29000	29000	0
149	20230921	173200	104755600	29000	29000	29000	29000	0
150	20230921	173100	104755600	29000	29000	29000	29000	0
151	20230921	173000	104755600	29000	29000	29000	29000	0
152	20230921	172900	104755600	29000	29000	29000	29000	3
153	20230921	172800	104755600	29000	29000	29000	29000	0
154	20230921	172700	104755600	29000	29000	29000	29000	0
155	20230921	172600	104755600	29000	29000	29000	29000	0
156	20230921	172500	104755600	29000	29000	29000	29000	0
157	20230921	172400	104755600	29000	29000	29000	29000	0
158	20230921	172300	104755600	29000	29000	29000	29000	0
159	20230921	172200	104755600	29000	29000	29000	29000	0
160	20230921	172100	104755600	29000	29000	29000	29000	0
161	20230921	172000	104755600	29000	29000	29000	29000	0
162	20230921	171900	104755600	29000	29000	29000	29000	0
163	20230921	171800	104755600	29000	29000	29000	29000	0
164	20230921	171700	104755600	29000	29000	29000	29000	0
165	20230921	171600	104755600	29000	29000	29000	29000	0
166	20230921	171500	104755600	29000	29000	29000	29000	0
167	20230921	171400	104755600	29000	29000	29000	29000	0
168	20230921	171300	104755600	29000	29000	29000	29000	0
169	20230921	171200	104755600	29000	29000	29000	29000	0
170	20230921	171100	104755600	29000	29000	29000	29000	0
171	20230921	171000	104755600	29000	29000	29000	29000	0
172	20230921	170900	104755600	29000	29000	29000	29000	0
173	20230921	170800	104755600	29000	29000	29000	29000	0
174	20230921	170700	104755600	29000	29000	29000	29000	0
175	20230921	170600	104755600	29000	29000	29000	29000	0
176	20230921	170500	104755600	29000	29000	29000	29000	0
177	20230921	170400	104755600	29000	29000	29000	29000	0
178	20230921	170300	104755600	29000	29000	29000	29000	0
179	20230921	170200	104755600	29000	29000	29000	29000	0
180	20230921	170100	104755600	29000	29000	29000	29000	0
181	20230921	170000	104755600	29000	29000	29000	29000	0
182	20230921	165900	104755600	29000	29000	29000	29000	3
183	20230921	165800	104755600	29000	29000	29000	29000	0
184	20230921	165700	104755600	29000	29000	29000	29000	0
185	20230921	165600	104755600	29000	29000	29000	29000	0
186	20230921	165500	104755600	29000	29000	29000	29000	0
187	20230921	165400	104755600	29000	29000	29000	29000	0
188	20230921	165300	104755600	29000	29000	29000	29000	0
189	20230921	165200	104755600	29000	29000	29000	29000	0
190	20230921	165100	104755600	29000	29000	29000	29000	0
191	20230921	165000	104755600	29000	29000	29000	29000	0
192	20230921	164900	104755600	29000	29000	29000	29000	0
193	20230921	164800	104755600	29000	29000	29000	29000	0
194	20230921	164700	104755600	29000	29000	29000	29000	0
195	20230921	164600	104755600	29000	29000	29000	29000	0
196	20230921	164500	104755600	29000	29000	29000	29000	0
197	20230921	164400	104755600	29000	29000	29000	29000	0
198	20230921	164300	104755600	29000	29000	29000	29000	0
199	20230921	164200	104755600	29000	29000	29000	29000	0
200	20230921	164100	104755600	29000	29000	29000	29000	0
201	20230921	164000	104755600	29000	29000	29000	29000	0
202	20230921	163900	104755600	29000	29000	29000	29000	0
203	20230921	163800	104755600	29000	29000	29000	29000	0
204	20230921	163700	104755600	29000	29000	29000	29000	0
205	20230921	163600	104755600	29000	29000	29000	29000	0
206	20230921	163500	104755600	29000	29000	29000	29000	0
207	20230921	163400	104755600	29000	29000	29000	29000	0
208	20230921	163300	104755600	29000	29000	29000	29000	0
209	20230921	163200	104755600	29000	29000	29000	29000	0
210	20230921	163100	104755600	29000	29000	29000	29000	0
211	20230921	163000	104755600	29000	29000	29000	29000	0
212	20230921	162900	104755600	29000	29000	29000	29000	3
213	20230921	162800	104755600	29000	29000	29000	29000	0
214	20230921	162700	104755600	29000	29000	29000	29000	0
215	20230921	162600	104755600	29000	29000	29000	29000	0
216	20230921	162500	104755600	29000	29000	29000	29000	0
217	20230921	162400	104755600	29000	29000	29000	29000	0
218	20230921	162300	104755600	29000	29000	29000	29000	0
219	20230921	162200	104755600	29000	29000	29000	29000	0
220	20230921	162100	104755600	29000	29000	29000	29000	0
221	20230921	162000	104755600	29000	29000	29000	29000	0
222	20230921	161900	104755600	29000	29000	29000	29000	0
223	20230921	161800	104755600	29000	29000	29000	29000	0
224	20230921	161700	104755600	29000	29000	29000	29000	0
225	20230921	161600	104755600	29000	29000	29000	29000	0
226	20230921	161500	104755600	29000	29000	29000	29000	0
227	20230921	161400	104755600	29000	29000	29000	29000	0
228	20230921	161300	104755600	29000	29000	29000	29000	0
229	20230921	161200	104755600	29000	29000	29000	29000	0
230	20230921	161100	104755600	29000	29000	29000	29000	0
231	20230921	161000	104755600	29000	29000	29000	29000	0
232	20230921	160900	104755600	29000	29000	29000	29000	0
233	20230921	160800	104755600	29000	29000	29000	29000	0
234	20230921	160700	104755600	29000	29000	29000	29000	0
235	20230921	160600	104755600	29000	29000	29000	29000	0
236	20230921	160500	104755600	29000	29000	29000	29000	0
237	20230921	160400	104755600	29000	29000	29000	29000	0
238	20230921	160300	104755600	29000	29000	29000	29000	0
239	20230921	160200	104755600	29000	29000	29000	29000	0
240	20230921	160100	104755600	29000	29000	29000	29000	0
241	20230921	160000	104755600	29000	29000	29000	29000	0
242	20230921	155900	104755600	29000	29000	29000	29000	3
243	20230921	155800	104755600	29000	29000	29000	29000	0
244	20230921	155700	104755600	29000	29000	29000	29000	0
245	20230921	155600	104755600	29000	29000	29000	29000	0
246	20230921	155500	104755600	29000	29000	29000	29000	0
247	20230921	155400	104755600	29000	29000	29000	29000	0
248	20230921	155300	104755600	29000	29000	29000	29000	0
249	20230921	155200	104755600	29000	29000	29000	29000	0
250	20230921	155100	104755600	29000	29000	29000	29000	0
251	20230921	155000	104755600	29000	29000	29000	29000	0
252	20230921	154900	104755600	29000	29000	29000	29000	0
253	20230921	154800	104755600	29000	29000	29000	29000	0
254	20230921	154700	104755600	29000	29000	29000	29000	0
255	20230921	154600	104755600	29000	29000	29000	29000	0
256	20230921	154500	104755600	29000	29000	29000	29000	0
257	20230921	154400	104755600	29000	29000	29000	29000	0
258	20230921	154300	104755600	29000	29000	29000	29000	0
259	20230921	154200	104755600	29000	29000	29000	29000	0
260	20230921	154100	104755600	29000	29000	29000	29000	0
261	20230921	154000	104755600	29000	29000	29000	29000	0
262	20230921	153900	104755600	29000	29000	29000	29000	0
263	20230921	153800	104755600	29000	29000	29000	29000	0
264	20230921	153700	104755600	29000	29000	29000	29000	0
265	20230921	153600	104755600	29000	29000	29000	29000	0
266	20230921	153500	104755600	29000	29000	29000	29000	0
267	20230921	153400	104755600	29000	29000	29000	29000	0
268	20230921	153300	104755600	29000	29000	29000	29000	0
269	20230921	153200	104755600	29000	29000	29000	29000	0
270	20230921	153100	104755600	29000	29000	29000	29000	0
271	20230921	153000	104755600	29000	29000	29000	29000	3
272	20230921	152900	104668600	28900	28900	28900	28900	0
273	20230921	152800	104668600	28900	28900	28900	28900	0
274	20230921	152700	104668600	28900	28900	28900	28900	0
275	20230921	152600	104668600	28900	28900	28900	28900	0
276	20230921	152500	104668600	28900	28900	28900	28900	0
277	20230921	152400	104668600	28900	28900	28900	28900	0
278	20230921	152300	104668600	28900	28900	28900	28900	0
279	20230921	152200	104668600	28900	28900	28900	28900	0
280	20230921	152100	104668600	28900	28900	28900	28900	0
281	20230921	152000	104668600	28900	28900	28900	28900	0
282	20230921	151900	104668600	28900	28900	28900	28900	10
283	20230921	151800	104379600	28850	28850	28850	28850	97
284	20230921	151700	101581150	28900	28900	28900	28900	78
285	20230921	151600	99326950	29100	29100	29100	29100	0
286	20230921	151500	99326950	29100	29100	29100	29100	0
287	20230921	151400	99326950	29100	29100	29100	29100	0
288	20230921	151300	99326950	29100	29100	29100	29100	0
289	20230921	151200	99326950	29100	29100	29100	29100	0
290	20230921	151100	99326950	29100	29100	29100	29100	0
291	20230921	151000	99326950	29100	29100	29100	29100	0
292	20230921	150900	99326950	29100	29100	29100	29100	0
293	20230921	150800	99326950	29100	29100	29100	29100	0
294	20230921	150700	99326950	29100	29100	29100	29100	0
295	20230921	150600	99326950	29100	29100	29100	29100	0
296	20230921	150500	99326950	29100	28950	29100	28950	41
297	20230921	150400	98136150	28850	28850	28850	28850	55
298	20230921	150300	96549400	28900	28900	28900	28900	0
299	20230921	150200	96549400	28900	28900	28900	28900	66
300	20230921	150100	94642000	28950	28950	28950	28950	38
301	20230921	150000	93541900	28950	28950	28950	28950	0
302	20230921	145900	93541900	28950	28950	28950	28950	0
303	20230921	145800	93541900	28950	28950	28950	28950	0
304	20230921	145700	93541900	28950	28950	28950	28950	37
305	20230921	145600	92470750	29000	29000	29000	29000	0
306	20230921	145500	92470750	29000	29000	29000	29000	0
307	20230921	145400	92470750	29000	29000	29000	29000	0
308	20230921	145300	92470750	29000	29000	29000	29000	0
309	20230921	145200	92470750	29000	29000	29000	29000	103
310	20230921	145100	89483750	29000	29000	29000	29000	0
311	20230921	145000	89483750	29000	29000	29000	29000	0
312	20230921	144900	89483750	29000	29000	29000	29000	1
313	20230921	144800	89454750	29000	29000	29000	29000	0
314	20230921	144700	89454750	29000	29000	29000	29000	0
315	20230921	144600	89454750	29000	29000	29000	29000	0
316	20230921	144500	89454750	29000	29000	29000	29000	0
317	20230921	144400	89454750	29000	28950	29000	28950	7
318	20230921	144300	89251850	29000	29000	29000	29000	0
319	20230921	144200	89251850	29000	29000	29000	29000	0
320	20230921	144100	89251850	29000	29000	29000	29000	0
321	20230921	144000	89251850	29000	29000	29000	29000	0
322	20230921	143900	89251850	29000	29000	29000	29000	0
323	20230921	143800	89251850	29000	29000	29000	29000	0
324	20230921	143700	89251850	29000	29000	29000	29000	0
325	20230921	143600	89251850	29000	29000	29000	29000	1
326	20230921	143500	89222850	29000	29000	29000	29000	0
327	20230921	143400	89222850	29000	29000	29000	29000	0
328	20230921	143300	89222850	29000	29000	29000	29000	0
329	20230921	143200	89222850	29000	29000	29000	29000	0
330	20230921	143100	89222850	29000	29000	29000	29000	0
331	20230921	143000	89222850	29000	29000	29000	29000	0
332	20230921	142900	89222850	29000	29000	29000	29000	0
333	20230921	142800	89222850	29000	29000	29000	29000	0
334	20230921	142700	89222850	29000	29000	29000	29000	0
335	20230921	142600	89222850	29000	29000	29000	29000	0
336	20230921	142500	89222850	29000	29000	29000	29000	0
337	20230921	142400	89222850	29000	29000	29000	29000	0
338	20230921	142300	89222850	29000	29000	29000	29000	0
339	20230921	142200	89222850	29000	29000	29000	29000	0
340	20230921	142100	89222850	29000	29000	29000	29000	0
341	20230921	142000	89222850	29000	29000	29000	29000	0
342	20230921	141900	89222850	29000	29000	29000	29000	0
343	20230921	141800	89222850	29000	29000	29000	29000	0
344	20230921	141700	89222850	29000	29000	29000	29000	0
345	20230921	141600	89222850	29000	29000	29000	29000	10
346	20230921	141500	88932850	29000	29000	29000	29000	0
347	20230921	141400	88932850	29000	29000	29000	29000	0
348	20230921	141300	88932850	29000	29000	29000	29000	0
349	20230921	141200	88932850	29000	29000	29000	29000	0
350	20230921	141100	88932850	29000	29000	29000	29000	0
351	20230921	141000	88932850	29000	29000	29000	29000	0
352	20230921	140900	88932850	29000	29050	29050	29000	15
353	20230921	140800	88497450	29100	29100	29100	29100	0
354	20230921	140700	88497450	29100	29100	29100	29100	0
355	20230921	140600	88497450	29100	29100	29100	29100	1
356	20230921	140500	88468350	29050	29050	29050	29050	0
357	20230921	140400	88468350	29050	29050	29050	29050	12
358	20230921	140300	88119750	29050	29050	29050	29050	0
359	20230921	140200	88119750	29050	29050	29050	29050	0
360	20230921	140100	88119750	29050	29050	29050	29050	0
361	20230921	140000	88119750	29050	29050	29050	29050	0
362	20230921	135900	88119750	29050	29050	29050	29050	1
363	20230921	135800	88090700	29050	29050	29050	29050	0
364	20230921	135700	88090700	29050	29050	29050	29050	0
365	20230921	135600	88090700	29050	29050	29050	29050	0
366	20230921	135500	88090700	29050	29050	29050	29050	0
367	20230921	135400	88090700	29050	29050	29050	29050	0
368	20230921	135300	88090700	29050	29050	29050	29050	0
369	20230921	135200	88090700	29050	29050	29050	29050	0
370	20230921	135100	88090700	29050	29050	29050	29050	0
371	20230921	135000	88090700	29050	29050	29050	29050	0
372	20230921	134900	88090700	29050	29050	29050	29050	0
373	20230921	134800	88090700	29050	29050	29050	29050	0
374	20230921	134700	88090700	29050	29050	29050	29050	0
375	20230921	134600	88090700	29050	29050	29050	29050	0
376	20230921	134500	88090700	29050	29050	29050	29050	0
377	20230921	134400	88090700	29050	29050	29050	29050	0
378	20230921	134300	88090700	29050	29050	29050	29050	2
379	20230921	134200	88032600	29050	29050	29050	29050	0
380	20230921	134100	88032600	29050	29050	29050	29050	0
381	20230921	134000	88032600	29050	29050	29050	29050	0
382	20230921	133900	88032600	29050	29050	29050	29050	0
383	20230921	133800	88032600	29050	29050	29050	29050	0
384	20230921	133700	88032600	29050	29050	29050	29050	0
385	20230921	133600	88032600	29050	29050	29050	29050	0
386	20230921	133500	88032600	29050	29050	29050	29050	0
387	20230921	133400	88032600	29050	29050	29050	29050	10
388	20230921	133300	87742100	29000	29000	29000	29000	1
389	20230921	133200	87713100	29000	29000	29000	29000	0
390	20230921	133100	87713100	29000	29000	29000	29000	0
391	20230921	133000	87713100	29000	29000	29000	29000	0
392	20230921	132900	87713100	29000	29000	29000	29000	0
393	20230921	132800	87713100	29000	29000	29000	29000	0
394	20230921	132700	87713100	29000	29000	29000	29000	0
395	20230921	132600	87713100	29000	29000	29000	29000	0
396	20230921	132500	87713100	29000	29000	29000	29000	0
397	20230921	132400	87713100	29000	29000	29000	29000	0
398	20230921	132300	87713100	29000	29000	29000	29000	0
399	20230921	132200	87713100	29000	29000	29000	29000	0
400	20230921	132100	87713100	29000	29000	29000	29000	0
401	20230921	132000	87713100	29000	29000	29000	29000	0
402	20230921	131900	87713100	29000	29000	29000	29000	0
403	20230921	131800	87713100	29000	29000	29000	29000	0
404	20230921	131700	87713100	29000	29000	29000	29000	0
405	20230921	131600	87713100	29000	29000	29000	29000	0
406	20230921	131500	87713100	29000	29000	29000	29000	0
407	20230921	131400	87713100	29000	29000	29000	29000	1
408	20230921	131300	87684100	29000	29000	29000	29000	0
409	20230921	131200	87684100	29000	29000	29000	29000	0
410	20230921	131100	87684100	29000	29000	29000	29000	0
411	20230921	131000	87684100	29000	29000	29000	29000	3
412	20230921	130900	87597100	28900	28900	28900	28900	0
413	20230921	130800	87597100	28900	28900	28900	28900	0
414	20230921	130700	87597100	28900	28900	28900	28900	0
415	20230921	130600	87597100	28900	29000	29000	28850	109
416	20230921	130500	84447000	29100	29100	29100	29100	0
417	20230921	130400	84447000	29100	29100	29100	29100	0
418	20230921	130300	84447000	29100	29100	29100	29100	0
419	20230921	130200	84447000	29100	29100	29100	29100	0
420	20230921	130100	84447000	29100	29100	29100	29100	0
421	20230921	130000	84447000	29100	29100	29100	29100	0
422	20230921	125900	84447000	29100	29100	29100	29100	0
423	20230921	125800	84447000	29100	29100	29100	29100	241
424	20230921	125700	77433900	29050	29050	29050	29050	2
425	20230921	125600	77375800	29050	29050	29050	29050	0
426	20230921	125500	77375800	29050	29050	29050	29050	0
427	20230921	125400	77375800	29050	29050	29050	29050	0
428	20230921	125300	77375800	29050	29050	29050	29050	1
429	20230921	125200	77346750	29050	29050	29050	29050	0
430	20230921	125100	77346750	29050	29050	29050	29050	0
431	20230921	125000	77346750	29050	29050	29050	29050	0
432	20230921	124900	77346750	29050	29050	29050	29050	0
433	20230921	124800	77346750	29050	29050	29050	29050	0
434	20230921	124700	77346750	29050	29050	29050	29050	0
435	20230921	124600	77346750	29050	29050	29050	29050	3
436	20230921	124500	77259600	29050	29050	29050	29050	0
437	20230921	124400	77259600	29050	29050	29050	29050	0
438	20230921	124300	77259600	29050	29050	29050	29050	0
439	20230921	124200	77259600	29050	29050	29050	29050	0
440	20230921	124100	77259600	29050	29050	29050	29050	0
441	20230921	124000	77259600	29050	29050	29050	29050	0
442	20230921	123900	77259600	29050	29050	29050	29050	0
443	20230921	123800	77259600	29050	29050	29050	29050	0
444	20230921	123700	77259600	29050	29050	29050	29050	0
445	20230921	123600	77259600	29050	29050	29050	29050	0
446	20230921	123500	77259600	29050	29050	29050	29050	0
447	20230921	123400	77259600	29050	29050	29050	29050	0
448	20230921	123300	77259600	29050	29050	29050	29050	0
449	20230921	123200	77259600	29050	29050	29050	29050	0
450	20230921	123100	77259600	29050	29050	29050	29050	0
451	20230921	123000	77259600	29050	29050	29050	29050	1
452	20230921	122900	77230550	28900	28900	28900	28900	0
453	20230921	122800	77230550	28900	28950	28950	28900	11
454	20230921	122700	76912450	29050	29050	29050	29050	0
455	20230921	122600	76912450	29050	29050	29050	29050	0
456	20230921	122500	76912450	29050	29050	29050	29050	0
457	20230921	122400	76912450	29050	29050	29050	29050	1
458	20230921	122300	76883400	29050	29050	29050	29050	0
459	20230921	122200	76883400	29050	29050	29050	29050	0
460	20230921	122100	76883400	29050	29050	29050	29050	0
461	20230921	122000	76883400	29050	29050	29050	29050	0
462	20230921	121900	76883400	29050	29050	29050	29050	0
463	20230921	121800	76883400	29050	29050	29050	29050	0
464	20230921	121700	76883400	29050	29050	29050	29050	0
465	20230921	121600	76883400	29050	29050	29050	29050	0
466	20230921	121500	76883400	29050	29050	29050	29050	90
467	20230921	121400	74268900	29050	29050	29050	29050	0
468	20230921	121300	74268900	29050	29050	29050	29050	0
469	20230921	121200	74268900	29050	29050	29050	29050	0
470	20230921	121100	74268900	29050	29050	29050	29050	0
471	20230921	121000	74268900	29050	29050	29050	29050	1
472	20230921	120900	74239850	29000	29000	29000	29000	0
473	20230921	120800	74239850	29000	29100	29100	29000	390
474	20230921	120700	62927050	29100	29100	29100	29100	3
475	20230921	120600	62839750	29150	29150	29150	29150	0
476	20230921	120500	62839750	29150	29150	29150	29150	0
477	20230921	120400	62839750	29150	29150	29150	29150	0
478	20230921	120300	62839750	29150	29150	29150	29150	1
479	20230921	120200	62810600	29150	29150	29150	29150	0
480	20230921	120100	62810600	29150	29150	29150	29150	0
481	20230921	120000	62810600	29150	29150	29150	29150	0
482	20230921	115900	62810600	29150	29150	29150	29150	0
483	20230921	115800	62810600	29150	29150	29150	29150	0
484	20230921	115700	62810600	29150	29150	29150	29150	0
485	20230921	115600	62810600	29150	29150	29150	29150	12
486	20230921	115500	62460800	29200	29200	29200	29200	0
487	20230921	115400	62460800	29200	29200	29200	29200	0
488	20230921	115300	62460800	29200	29200	29200	29200	0
489	20230921	115200	62460800	29200	29200	29200	29200	0
490	20230921	115100	62460800	29200	29200	29200	29200	0
491	20230921	115000	62460800	29200	29200	29200	29200	0
492	20230921	114900	62460800	29200	29200	29200	29200	0
493	20230921	114800	62460800	29200	29200	29200	29200	0
494	20230921	114700	62460800	29200	29200	29200	29200	0
495	20230921	114600	62460800	29200	29200	29200	29200	0
496	20230921	114500	62460800	29200	29200	29200	29200	4
497	20230921	114400	62344000	29200	29200	29200	29200	0
498	20230921	114300	62344000	29200	29200	29200	29200	0
499	20230921	114200	62344000	29200	29200	29200	29200	0
500	20230921	114100	62344000	29200	29200	29200	29200	0
501	20230921	114000	62344000	29200	29200	29200	29200	0
502	20230921	113900	62344000	29200	29200	29200	29200	2
503	20230921	113800	62285600	29250	29250	29250	29250	0
504	20230921	113700	62285600	29250	29250	29250	29250	0
505	20230921	113600	62285600	29250	29250	29250	29250	0
506	20230921	113500	62285600	29250	29250	29250	29250	0
507	20230921	113400	62285600	29250	29250	29250	29250	0
508	20230921	113300	62285600	29250	29250	29250	29250	0
509	20230921	113200	62285600	29250	29250	29250	29250	5
510	20230921	113100	62139350	29250	29250	29250	29250	0
511	20230921	113000	62139350	29250	29250	29250	29250	0
512	20230921	112900	62139350	29250	29250	29250	29250	0
513	20230921	112800	62139350	29250	29250	29250	29250	0
514	20230921	112700	62139350	29250	29250	29250	29250	0
515	20230921	112600	62139350	29250	29250	29250	29250	0
516	20230921	112500	62139350	29250	29250	29250	29250	0
517	20230921	112400	62139350	29250	29250	29250	29250	0
518	20230921	112300	62139350	29250	29250	29250	29250	0
519	20230921	112200	62139350	29250	29250	29250	29250	1
520	20230921	112100	62110100	29050	29050	29050	29050	0
521	20230921	112000	62110100	29050	29050	29050	29050	13
522	20230921	111900	61732450	29050	29100	29100	29050	3
523	20230921	111800	61645200	29300	29300	29300	29300	0
524	20230921	111700	61645200	29300	29300	29300	29300	1
525	20230921	111600	61615900	29350	29350	29350	29350	0
526	20230921	111500	61615900	29350	29350	29350	29350	0
527	20230921	111400	61615900	29350	29350	29350	29350	0
528	20230921	111300	61615900	29350	29350	29350	29350	0
529	20230921	111200	61615900	29350	29350	29350	29350	0
530	20230921	111100	61615900	29350	29350	29350	29350	0
531	20230921	111000	61615900	29350	29350	29350	29350	0
532	20230921	110900	61615900	29350	29350	29350	29350	0
533	20230921	110800	61615900	29350	29350	29350	29350	0
534	20230921	110700	61615900	29350	29350	29350	29350	0
535	20230921	110600	61615900	29350	29350	29350	29350	0
536	20230921	110500	61615900	29350	29350	29350	29350	1
537	20230921	110400	61586550	29350	29350	29350	29350	0
538	20230921	110300	61586550	29350	29350	29350	29350	0
539	20230921	110200	61586550	29350	29350	29350	29350	1
540	20230921	110100	61557200	29350	29350	29350	29350	0
541	20230921	110000	61557200	29350	29350	29350	29350	0
542	20230921	105900	61557200	29350	29350	29350	29350	0
543	20230921	105800	61557200	29350	29350	29350	29350	0
544	20230921	105700	61557200	29350	29250	29350	29250	35
545	20230921	105600	60533350	29250	29250	29250	29250	0
546	20230921	105500	60533350	29250	29250	29250	29250	0
547	20230921	105400	60533350	29250	29250	29250	29250	15
548	20230921	105300	60094600	29250	29250	29250	29200	14
549	20230921	105200	59685700	29200	29200	29200	29200	4
550	20230921	105100	59568900	28900	28900	28900	28900	0
551	20230921	105000	59568900	28900	28900	28900	28900	0
552	20230921	104900	59568900	28900	28900	28900	28900	0
553	20230921	104800	59568900	28900	28900	28900	28900	0
554	20230921	104700	59568900	28900	28900	28900	28900	0
555	20230921	104600	59568900	28900	28900	28900	28900	0
556	20230921	104500	59568900	28900	28900	28900	28900	0
557	20230921	104400	59568900	28900	28900	28900	28900	0
558	20230921	104300	59568900	28900	29000	29000	28900	199
559	20230921	104200	53806900	29150	29150	29150	29150	0
560	20230921	104100	53806900	29150	29150	29150	29150	3
561	20230921	104000	53719450	29250	29250	29250	29250	0
562	20230921	103900	53719450	29250	29250	29250	29250	0
563	20230921	103800	53719450	29250	29200	29250	29200	6
564	20230921	103700	53544000	29050	29050	29050	29050	15
565	20230921	103600	53108250	29050	29050	29050	29050	35
566	20230921	103500	52091500	29100	29100	29100	29100	5
567	20230921	103400	51946000	29000	29000	29000	29000	0
568	20230921	103300	51946000	29000	29000	29000	29000	0
569	20230921	103200	51946000	29000	29000	29000	29000	0
570	20230921	103100	51946000	29000	29000	29000	29000	0
571	20230921	103000	51946000	29000	29000	29000	29000	0
572	20230921	102900	51946000	29000	29000	29000	29000	312
573	20230921	102800	42898000	29000	29050	29050	29000	30
574	20230921	102700	42027650	29050	29050	29050	29050	0
575	20230921	102600	42027650	29050	29050	29050	29050	0
576	20230921	102500	42027650	29050	29000	29050	29000	190
577	20230921	102400	36517150	29050	29050	29100	29050	143
578	20230921	102300	32362650	29100	29100	29100	29100	79
579	20230921	102200	30063750	29100	29100	29100	29100	0
580	20230921	102100	30063750	29100	29250	29250	29100	216
581	20230921	102000	23774050	29300	29300	29300	29300	2
582	20230921	101900	23715450	29300	29300	29300	29300	1
583	20230921	101800	23686150	29300	29300	29300	29300	0
584	20230921	101700	23686150	29300	29300	29300	29300	0
585	20230921	101600	23686150	29300	29300	29300	29300	0
586	20230921	101500	23686150	29300	29300	29300	29300	1
587	20230921	101400	23656850	29300	29300	29300	29300	0
588	20230921	101300	23656850	29300	29300	29300	29300	1
589	20230921	101200	23627550	29350	29350	29350	29350	0
590	20230921	101100	23627550	29350	29350	29350	29350	0
591	20230921	101000	23627550	29350	29350	29350	29350	1
592	20230921	100900	23598200	29400	29400	29400	29400	0
593	20230921	100800	23598200	29400	29400	29400	29400	0
594	20230921	100700	23598200	29400	29400	29400	29400	0
595	20230921	100600	23598200	29400	29400	29400	29400	0
596	20230921	100500	23598200	29400	29400	29400	29400	0
597	20230921	100400	23598200	29400	29400	29400	29400	0
598	20230921	100300	23598200	29400	29400	29400	29400	0
599	20230921	100200	23598200	29400	29400	29400	29400	1
600	20230921	100100	23568800	29400	29400	29400	29400	0
601	20230921	100000	23568800	29400	29150	29400	29150	4
602	20230921	095900	23451500	29300	29300	29300	29300	1
603	20230921	095800	23422200	29450	29450	29450	29450	0
604	20230921	095700	23422200	29450	29450	29450	29450	0
605	20230921	095600	23422200	29450	29450	29450	29450	0
606	20230921	095500	23422200	29450	29450	29450	29450	0
607	20230921	095400	23422200	29450	29450	29450	29450	0
608	20230921	095300	23422200	29450	29450	29450	29450	0
609	20230921	095200	23422200	29450	29350	29450	29000	502
610	20230921	095100	8827300	29400	29400	29400	29400	0
611	20230921	095000	8827300	29400	29400	29400	29400	0
612	20230921	094900	8827300	29400	29400	29400	29400	0
613	20230921	094800	8827300	29400	29400	29400	29400	0
614	20230921	094700	8827300	29400	29400	29400	29400	0
615	20230921	094600	8827300	29400	29400	29400	29400	0
616	20230921	094500	8827300	29400	29400	29400	29400	0
617	20230921	094400	8827300	29400	29400	29400	29400	0
618	20230921	094300	8827300	29400	29400	29400	29400	2
619	20230921	094200	8768500	29350	29350	29350	29350	53
620	20230921	094100	7212950	29400	29400	29400	29400	2
621	20230921	094000	7154150	29400	29400	29400	29400	3
622	20230921	093900	7065950	29450	29450	29450	29450	0
623	20230921	093800	7065950	29450	29450	29450	29450	0
624	20230921	093700	7065950	29450	29450	29450	29450	0
625	20230921	093600	7065950	29450	29450	29450	29450	0
626	20230921	093500	7065950	29450	29450	29450	29450	0
627	20230921	093400	7065950	29450	29450	29450	29450	0
628	20230921	093300	7065950	29450	29450	29450	29450	15
629	20230921	093200	6624200	29500	29500	29500	29500	4
630	20230921	093100	6506200	29500	29450	29500	29450	7
631	20230921	093000	6300000	29500	29500	29500	29500	0
632	20230921	092900	6300000	29500	29500	29500	29500	55
633	20230921	092800	4677500	29650	29650	29650	29650	0
634	20230921	092700	4677500	29650	29650	29650	29650	20
635	20230921	092600	4084500	29650	29650	29650	29650	0
636	20230921	092500	4084500	29650	29650	29650	29650	0
637	20230921	092400	4084500	29650	29650	29650	29650	0
638	20230921	092300	4084500	29650	29650	29650	29650	0
639	20230921	092200	4084500	29650	29650	29650	29650	0
640	20230921	092100	4084500	29650	29650	29650	29650	0
641	20230921	092000	4084500	29650	29650	29650	29650	0
642	20230921	091900	4084500	29650	29650	29650	29650	0
643	20230921	091800	4084500	29650	29650	29650	29650	0
644	20230921	091700	4084500	29650	29650	29650	29650	0
645	20230921	091600	4084500	29650	29650	29650	29650	0
646	20230921	091500	4084500	29650	29650	29650	29650	0
647	20230921	091400	4084500	29650	29650	29650	29650	0
648	20230921	091300	4084500	29650	29650	29650	29650	0
649	20230921	091200	4084500	29650	29650	29650	29650	1
650	20230921	091100	4054850	29750	29650	29750	29650	33
651	20230921	091000	3073550	29750	29450	29750	29450	34
652	20230921	090900	2062350	29450	29450	29450	29450	7
653	20230921	090800	1856200	29450	29450	29450	29450	29
654	20230921	090700	1002150	29450	29450	29450	29450	0
655	20230921	090600	1002150	29450	29450	29450	29450	0
656	20230921	090500	1002150	29450	29450	29450	29450	6
657	20230921	090400	825450	29450	29450	29450	29450	0
658	20230921	090300	825450	29450	29450	29450	29450	11
659	20230921	090200	501500	29500	29500	29500	29500	0
660	20230921	090100	501500	29500	29500	29500	29500	0
661	20230921	090000	501500	29500	29500	29500	29500	17