KissMeData/284740/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	202800	536583250	21800	21800	21800	21800	301
3	20230912	202700	536583250	21800	21800	21800	21800	0
4	20230912	202600	536583250	21800	21800	21800	21800	0
5	20230912	202500	536583250	21800	21800	21800	21800	0
6	20230912	202400	536583250	21800	21800	21800	21800	0
7	20230912	202300	536583250	21800	21800	21800	21800	0
8	20230912	202200	536583250	21800	21800	21800	21800	0
9	20230912	202100	536583250	21800	21800	21800	21800	0
10	20230912	202000	536583250	21800	21800	21800	21800	0
11	20230912	201900	536583250	21800	21800	21800	21800	0
12	20230912	201800	536583250	21800	21800	21800	21800	0
13	20230912	201700	536583250	21800	21800	21800	21800	0
14	20230912	201600	536583250	21800	21800	21800	21800	0
15	20230912	201500	536583250	21800	21800	21800	21800	0
16	20230912	201400	536583250	21800	21800	21800	21800	0
17	20230912	201300	536583250	21800	21800	21800	21800	0
18	20230912	201200	536583250	21800	21800	21800	21800	0
19	20230912	201100	536583250	21800	21800	21800	21800	0
20	20230912	201000	536583250	21800	21800	21800	21800	0
21	20230912	200900	536583250	21800	21800	21800	21800	0
22	20230912	200800	536583250	21800	21800	21800	21800	0
23	20230912	200700	536583250	21800	21800	21800	21800	0
24	20230912	200600	536583250	21800	21800	21800	21800	0
25	20230912	200500	536583250	21800	21800	21800	21800	0
26	20230912	200400	536583250	21800	21800	21800	21800	0
27	20230912	200300	536583250	21800	21800	21800	21800	0
28	20230912	200200	536583250	21800	21800	21800	21800	0
29	20230912	200100	536583250	21800	21800	21800	21800	0
30	20230912	200000	536583250	21800	21800	21800	21800	0
31	20230912	195900	536583250	21800	21800	21800	21800	0
32	20230912	195800	536583250	21800	21800	21800	21800	301
33	20230912	195700	536583250	21800	21800	21800	21800	0
34	20230912	195600	536583250	21800	21800	21800	21800	0
35	20230912	195500	536583250	21800	21800	21800	21800	0
36	20230912	195400	536583250	21800	21800	21800	21800	0
37	20230912	195300	536583250	21800	21800	21800	21800	0
38	20230912	195200	536583250	21800	21800	21800	21800	0
39	20230912	195100	536583250	21800	21800	21800	21800	0
40	20230912	195000	536583250	21800	21800	21800	21800	0
41	20230912	194900	536583250	21800	21800	21800	21800	0
42	20230912	194800	536583250	21800	21800	21800	21800	0
43	20230912	194700	536583250	21800	21800	21800	21800	0
44	20230912	194600	536583250	21800	21800	21800	21800	0
45	20230912	194500	536583250	21800	21800	21800	21800	0
46	20230912	194400	536583250	21800	21800	21800	21800	0
47	20230912	194300	536583250	21800	21800	21800	21800	0
48	20230912	194200	536583250	21800	21800	21800	21800	0
49	20230912	194100	536583250	21800	21800	21800	21800	0
50	20230912	194000	536583250	21800	21800	21800	21800	0
51	20230912	193900	536583250	21800	21800	21800	21800	0
52	20230912	193800	536583250	21800	21800	21800	21800	0
53	20230912	193700	536583250	21800	21800	21800	21800	0
54	20230912	193600	536583250	21800	21800	21800	21800	0
55	20230912	193500	536583250	21800	21800	21800	21800	0
56	20230912	193400	536583250	21800	21800	21800	21800	0
57	20230912	193300	536583250	21800	21800	21800	21800	0
58	20230912	193200	536583250	21800	21800	21800	21800	0
59	20230912	193100	536583250	21800	21800	21800	21800	0
60	20230912	193000	536583250	21800	21800	21800	21800	0
61	20230912	192900	536583250	21800	21800	21800	21800	0
62	20230912	192800	536583250	21800	21800	21800	21800	301
63	20230912	192700	536583250	21800	21800	21800	21800	0
64	20230912	192600	536583250	21800	21800	21800	21800	0
65	20230912	192500	536583250	21800	21800	21800	21800	0
66	20230912	192400	536583250	21800	21800	21800	21800	0
67	20230912	192300	536583250	21800	21800	21800	21800	0
68	20230912	192200	536583250	21800	21800	21800	21800	0
69	20230912	192100	536583250	21800	21800	21800	21800	0
70	20230912	192000	536583250	21800	21800	21800	21800	0
71	20230912	191900	536583250	21800	21800	21800	21800	0
72	20230912	191800	536583250	21800	21800	21800	21800	0
73	20230912	191700	536583250	21800	21800	21800	21800	0
74	20230912	191600	536583250	21800	21800	21800	21800	0
75	20230912	191500	536583250	21800	21800	21800	21800	0
76	20230912	191400	536583250	21800	21800	21800	21800	0
77	20230912	191300	536583250	21800	21800	21800	21800	0
78	20230912	191200	536583250	21800	21800	21800	21800	0
79	20230912	191100	536583250	21800	21800	21800	21800	0
80	20230912	191000	536583250	21800	21800	21800	21800	0
81	20230912	190900	536583250	21800	21800	21800	21800	0
82	20230912	190800	536583250	21800	21800	21800	21800	0
83	20230912	190700	536583250	21800	21800	21800	21800	0
84	20230912	190600	536583250	21800	21800	21800	21800	0
85	20230912	190500	536583250	21800	21800	21800	21800	0
86	20230912	190400	536583250	21800	21800	21800	21800	0
87	20230912	190300	536583250	21800	21800	21800	21800	0
88	20230912	190200	536583250	21800	21800	21800	21800	0
89	20230912	190100	536583250	21800	21800	21800	21800	0
90	20230912	190000	536583250	21800	21800	21800	21800	0
91	20230912	185900	536583250	21800	21800	21800	21800	0
92	20230912	185800	536583250	21800	21800	21800	21800	301
93	20230912	185700	536583250	21800	21800	21800	21800	0
94	20230912	185600	536583250	21800	21800	21800	21800	0
95	20230912	185500	536583250	21800	21800	21800	21800	0
96	20230912	185400	536583250	21800	21800	21800	21800	0
97	20230912	185300	536583250	21800	21800	21800	21800	0
98	20230912	185200	536583250	21800	21800	21800	21800	0
99	20230912	185100	536583250	21800	21800	21800	21800	0
100	20230912	185000	536583250	21800	21800	21800	21800	0
101	20230912	184900	536583250	21800	21800	21800	21800	0
102	20230912	184800	536583250	21800	21800	21800	21800	0
103	20230912	184700	536583250	21800	21800	21800	21800	0
104	20230912	184600	536583250	21800	21800	21800	21800	0
105	20230912	184500	536583250	21800	21800	21800	21800	0
106	20230912	184400	536583250	21800	21800	21800	21800	0
107	20230912	184300	536583250	21800	21800	21800	21800	0
108	20230912	184200	536583250	21800	21800	21800	21800	0
109	20230912	184100	536583250	21800	21800	21800	21800	0
110	20230912	184000	536583250	21800	21800	21800	21800	0
111	20230912	183900	536583250	21800	21800	21800	21800	0
112	20230912	183800	536583250	21800	21800	21800	21800	0
113	20230912	183700	536583250	21800	21800	21800	21800	0
114	20230912	183600	536583250	21800	21800	21800	21800	0
115	20230912	183500	536583250	21800	21800	21800	21800	0
116	20230912	183400	536583250	21800	21800	21800	21800	0
117	20230912	183300	536583250	21800	21800	21800	21800	0
118	20230912	183200	536583250	21800	21800	21800	21800	0
119	20230912	183100	536583250	21800	21800	21800	21800	0
120	20230912	183000	536583250	21800	21800	21800	21800	0
121	20230912	182900	536583250	21800	21800	21800	21800	0
122	20230912	182800	536583250	21800	21800	21800	21800	301
123	20230912	182700	536583250	21800	21800	21800	21800	0
124	20230912	182600	536583250	21800	21800	21800	21800	0
125	20230912	182500	536583250	21800	21800	21800	21800	0
126	20230912	182400	536583250	21800	21800	21800	21800	0
127	20230912	182300	536583250	21800	21800	21800	21800	0
128	20230912	182200	536583250	21800	21800	21800	21800	0
129	20230912	182100	536583250	21800	21800	21800	21800	0
130	20230912	182000	536583250	21800	21800	21800	21800	0
131	20230912	181900	536583250	21800	21800	21800	21800	0
132	20230912	181800	536583250	21800	21800	21800	21800	0
133	20230912	181700	536583250	21800	21800	21800	21800	0
134	20230912	181600	536583250	21800	21800	21800	21800	0
135	20230912	181500	536583250	21800	21800	21800	21800	0
136	20230912	181400	536583250	21800	21800	21800	21800	0
137	20230912	181300	536583250	21800	21800	21800	21800	0
138	20230912	181200	536583250	21800	21800	21800	21800	0
139	20230912	181100	536583250	21800	21800	21800	21800	0
140	20230912	181000	536583250	21800	21800	21800	21800	0
141	20230912	180900	536583250	21800	21800	21800	21800	0
142	20230912	180800	536583250	21800	21800	21800	21800	0
143	20230912	180700	536583250	21800	21800	21800	21800	0
144	20230912	180600	536583250	21800	21800	21800	21800	0
145	20230912	180500	536583250	21800	21800	21800	21800	0
146	20230912	180400	536583250	21800	21800	21800	21800	0
147	20230912	180300	536583250	21800	21800	21800	21800	0
148	20230912	180200	536583250	21800	21800	21800	21800	0
149	20230912	180100	536583250	21800	21800	21800	21800	0
150	20230912	180000	536583250	21800	21800	21800	21800	0
151	20230912	175900	536583250	21800	21800	21800	21800	0
152	20230912	175800	536583250	21800	21800	21800	21800	301
153	20230912	175700	536583250	21800	21800	21800	21800	0
154	20230912	175600	536583250	21800	21800	21800	21800	0
155	20230912	175500	536583250	21800	21800	21800	21800	0
156	20230912	175400	536583250	21800	21800	21800	21800	0
157	20230912	175300	536583250	21800	21800	21800	21800	0
158	20230912	175200	536583250	21800	21800	21800	21800	0
159	20230912	175100	536583250	21800	21800	21800	21800	0
160	20230912	175000	536583250	21800	21800	21800	21800	0
161	20230912	174900	536583250	21800	21800	21800	21800	0
162	20230912	174800	536583250	21800	21800	21800	21800	0
163	20230912	174700	536583250	21800	21800	21800	21800	0
164	20230912	174600	536583250	21800	21800	21800	21800	0
165	20230912	174500	536583250	21800	21800	21800	21800	0
166	20230912	174400	536583250	21800	21800	21800	21800	0
167	20230912	174300	536583250	21800	21800	21800	21800	0
168	20230912	174200	536583250	21800	21800	21800	21800	0
169	20230912	174100	536583250	21800	21800	21800	21800	0
170	20230912	174000	536583250	21800	21800	21800	21800	0
171	20230912	173900	536583250	21800	21800	21800	21800	0
172	20230912	173800	536583250	21800	21800	21800	21800	0
173	20230912	173700	536583250	21800	21800	21800	21800	0
174	20230912	173600	536583250	21800	21800	21800	21800	0
175	20230912	173500	536583250	21800	21800	21800	21800	0
176	20230912	173400	536583250	21800	21800	21800	21800	0
177	20230912	173300	536583250	21800	21800	21800	21800	0
178	20230912	173200	536583250	21800	21800	21800	21800	0
179	20230912	173100	536583250	21800	21800	21800	21800	0
180	20230912	173000	536583250	21800	21800	21800	21800	0
181	20230912	172900	536583250	21800	21800	21800	21800	0
182	20230912	172800	536583250	21800	21800	21800	21800	301
183	20230912	172700	536583250	21800	21800	21800	21800	0
184	20230912	172600	536583250	21800	21800	21800	21800	0
185	20230912	172500	536583250	21800	21800	21800	21800	0
186	20230912	172400	536583250	21800	21800	21800	21800	0
187	20230912	172300	536583250	21800	21800	21800	21800	0
188	20230912	172200	536583250	21800	21800	21800	21800	0
189	20230912	172100	536583250	21800	21800	21800	21800	0
190	20230912	172000	536583250	21800	21800	21800	21800	0
191	20230912	171900	536583250	21800	21800	21800	21800	0
192	20230912	171800	536583250	21800	21800	21800	21800	0
193	20230912	171700	536583250	21800	21800	21800	21800	0
194	20230912	171600	536583250	21800	21800	21800	21800	0
195	20230912	171500	536583250	21800	21800	21800	21800	0
196	20230912	171400	536583250	21800	21800	21800	21800	0
197	20230912	171300	536583250	21800	21800	21800	21800	0
198	20230912	171200	536583250	21800	21800	21800	21800	0
199	20230912	171100	536583250	21800	21800	21800	21800	0
200	20230912	171000	536583250	21800	21800	21800	21800	0
201	20230912	170900	536583250	21800	21800	21800	21800	0
202	20230912	170800	536583250	21800	21800	21800	21800	0
203	20230912	170700	536583250	21800	21800	21800	21800	0
204	20230912	170600	536583250	21800	21800	21800	21800	0
205	20230912	170500	536583250	21800	21800	21800	21800	0
206	20230912	170400	536583250	21800	21800	21800	21800	0
207	20230912	170300	536583250	21800	21800	21800	21800	0
208	20230912	170200	536583250	21800	21800	21800	21800	0
209	20230912	170100	536583250	21800	21800	21800	21800	0
210	20230912	170000	536583250	21800	21800	21800	21800	0
211	20230912	165900	536583250	21800	21800	21800	21800	0
212	20230912	165800	536583250	21800	21800	21800	21800	301
213	20230912	165700	536583250	21800	21800	21800	21800	0
214	20230912	165600	536583250	21800	21800	21800	21800	0
215	20230912	165500	536583250	21800	21800	21800	21800	0
216	20230912	165400	536583250	21800	21800	21800	21800	0
217	20230912	165300	536583250	21800	21800	21800	21800	0
218	20230912	165200	536583250	21800	21800	21800	21800	0
219	20230912	165100	536583250	21800	21800	21800	21800	0
220	20230912	165000	536583250	21800	21800	21800	21800	0
221	20230912	164900	536583250	21800	21800	21800	21800	0
222	20230912	164800	536583250	21800	21800	21800	21800	0
223	20230912	164700	536583250	21800	21800	21800	21800	0
224	20230912	164600	536583250	21800	21800	21800	21800	0
225	20230912	164500	536583250	21800	21800	21800	21800	0
226	20230912	164400	536583250	21800	21800	21800	21800	0
227	20230912	164300	536583250	21800	21800	21800	21800	0
228	20230912	164200	536583250	21800	21800	21800	21800	0
229	20230912	164100	536583250	21800	21800	21800	21800	0
230	20230912	164000	536583250	21800	21800	21800	21800	0
231	20230912	163900	536583250	21800	21800	21800	21800	0
232	20230912	163800	536583250	21800	21800	21800	21800	0
233	20230912	163700	536583250	21800	21800	21800	21800	0
234	20230912	163600	536583250	21800	21800	21800	21800	0
235	20230912	163500	536583250	21800	21800	21800	21800	0
236	20230912	163400	536583250	21800	21800	21800	21800	0
237	20230912	163300	536583250	21800	21800	21800	21800	0
238	20230912	163200	536583250	21800	21800	21800	21800	0
239	20230912	163100	536583250	21800	21800	21800	21800	0
240	20230912	163000	536583250	21800	21800	21800	21800	0
241	20230912	162900	536583250	21800	21800	21800	21800	0
242	20230912	162800	536583250	21800	21800	21800	21800	301
243	20230912	162700	536583250	21800	21800	21800	21800	0
244	20230912	162600	536583250	21800	21800	21800	21800	0
245	20230912	162500	536583250	21800	21800	21800	21800	0
246	20230912	162400	536583250	21800	21800	21800	21800	0
247	20230912	162300	536583250	21800	21800	21800	21800	0
248	20230912	162200	536583250	21800	21800	21800	21800	0
249	20230912	162100	536583250	21800	21800	21800	21800	0
250	20230912	162000	536583250	21800	21800	21800	21800	0
251	20230912	161900	536583250	21800	21800	21800	21800	0
252	20230912	161800	536583250	21800	21800	21800	21800	0
253	20230912	161700	536583250	21800	21800	21800	21800	0
254	20230912	161600	536583250	21800	21800	21800	21800	0
255	20230912	161500	536583250	21800	21800	21800	21800	0
256	20230912	161400	536583250	21800	21800	21800	21800	0
257	20230912	161300	536583250	21800	21800	21800	21800	0
258	20230912	161200	536583250	21800	21800	21800	21800	0
259	20230912	161100	536583250	21800	21800	21800	21800	0
260	20230912	161000	536583250	21800	21800	21800	21800	0
261	20230912	160900	536583250	21800	21800	21800	21800	0
262	20230912	160800	536583250	21800	21800	21800	21800	0
263	20230912	160700	536583250	21800	21800	21800	21800	0
264	20230912	160600	536583250	21800	21800	21800	21800	0
265	20230912	160500	536583250	21800	21800	21800	21800	0
266	20230912	160400	536583250	21800	21800	21800	21800	0
267	20230912	160300	536583250	21800	21800	21800	21800	0
268	20230912	160200	536583250	21800	21800	21800	21800	0
269	20230912	160100	536583250	21800	21800	21800	21800	0
270	20230912	160000	536583250	21800	21800	21800	21800	0
271	20230912	155900	536583250	21800	21800	21800	21800	0
272	20230912	155800	536583250	21800	21800	21800	21800	301
273	20230912	155700	536583250	21800	21800	21800	21800	0
274	20230912	155600	536583250	21800	21800	21800	21800	0
275	20230912	155500	536583250	21800	21800	21800	21800	0
276	20230912	155400	536583250	21800	21800	21800	21800	0
277	20230912	155300	536583250	21800	21800	21800	21800	0
278	20230912	155200	536583250	21800	21800	21800	21800	0
279	20230912	155100	536583250	21800	21800	21800	21800	0
280	20230912	155000	536583250	21800	21800	21800	21800	0
281	20230912	154900	536583250	21800	21800	21800	21800	0
282	20230912	154800	536583250	21800	21800	21800	21800	0
283	20230912	154700	536583250	21800	21800	21800	21800	0
284	20230912	154600	536583250	21800	21800	21800	21800	0
285	20230912	154500	536583250	21800	21800	21800	21800	0
286	20230912	154400	536583250	21800	21800	21800	21800	0
287	20230912	154300	536583250	21800	21800	21800	21800	0
288	20230912	154200	536583250	21800	21800	21800	21800	0
289	20230912	154100	536583250	21800	21800	21800	21800	0
290	20230912	154000	536583250	21800	21800	21800	21800	0
291	20230912	153900	536583250	21800	21800	21800	21800	0
292	20230912	153800	536583250	21800	21800	21800	21800	0
293	20230912	153700	536583250	21800	21800	21800	21800	0
294	20230912	153600	536583250	21800	21800	21800	21800	0
295	20230912	153500	536583250	21800	21800	21800	21800	0
296	20230912	153400	536583250	21800	21800	21800	21800	0
297	20230912	153300	536583250	21800	21800	21800	21800	0
298	20230912	153200	536583250	21800	21800	21800	21800	0
299	20230912	153100	536583250	21800	21800	21800	21800	0
300	20230912	153000	536583250	21800	21800	21800	21800	301
301	20230912	152900	530021450	21850	21850	21850	21850	0
302	20230912	152800	530021450	21850	21850	21850	21850	0
303	20230912	152700	530021450	21850	21850	21850	21850	0
304	20230912	152600	530021450	21850	21850	21850	21850	0
305	20230912	152500	530021450	21850	21850	21850	21850	0
306	20230912	152400	530021450	21850	21850	21850	21850	0
307	20230912	152300	530021450	21850	21850	21850	21850	0
308	20230912	152200	530021450	21850	21850	21850	21850	0
309	20230912	152100	530021450	21850	21850	21850	21850	0
310	20230912	152000	530021450	21850	21850	21850	21850	0
311	20230912	151900	530021450	21850	21750	21850	21750	26
312	20230912	151800	529455350	21750	21750	21750	21700	117
313	20230912	151700	526915600	21700	21800	21800	21700	133
314	20230912	151600	524024150	21800	21700	21800	21700	50
315	20230912	151500	522936850	21700	21750	21750	21700	10
316	20230912	151400	522719650	21700	21750	21750	21700	97
317	20230912	151300	520611850	21750	21750	21750	21750	0
318	20230912	151200	520611850	21750	21750	21750	21700	80
319	20230912	151100	518871950	21750	21750	21750	21750	2
320	20230912	151000	518828450	21700	21700	21750	21700	22
321	20230912	150900	518350050	21750	21750	21750	21750	1
322	20230912	150800	518328300	21700	21700	21700	21700	2
323	20230912	150700	518284900	21700	21700	21750	21700	173
324	20230912	150600	514530750	21700	21750	21750	21700	18
325	20230912	150500	514139750	21750	21750	21750	21750	2
326	20230912	150400	514096250	21750	21750	21750	21750	2
327	20230912	150300	514052750	21750	21750	21750	21750	31
328	20230912	150200	513378500	21750	21750	21800	21750	176
329	20230912	150100	509550450	21750	21750	21750	21750	93
330	20230912	150000	507527700	21750	21750	21750	21750	2
331	20230912	145900	507484200	21850	21750	21850	21750	24
332	20230912	145800	506961000	21800	21800	21800	21800	1
333	20230912	145700	506939200	21800	21800	21800	21800	1
334	20230912	145600	506917400	21850	21850	21850	21850	0
335	20230912	145500	506917400	21850	21850	21850	21850	3
336	20230912	145400	506851850	21800	21800	21800	21800	3
337	20230912	145300	506786450	21850	21850	21850	21750	46
338	20230912	145200	505781450	21850	21800	21850	21800	49
339	20230912	145100	504711800	21750	21750	21750	21750	1
340	20230912	145000	504690050	21750	21800	21800	21750	89
341	20230912	144900	502749900	21800	21850	21850	21800	4
342	20230912	144800	502662600	21800	21850	21850	21800	2
343	20230912	144700	502618950	21850	21850	21850	21850	5
344	20230912	144600	502509700	21800	21850	21850	21800	2
345	20230912	144500	502466050	21800	21800	21800	21800	2
346	20230912	144400	502422450	21800	21800	21850	21800	14
347	20230912	144300	502117200	21800	21800	21800	21800	192
348	20230912	144200	497931600	21800	21800	21800	21750	26
349	20230912	144100	497364850	21800	21800	21800	21800	271
350	20230912	144000	491457050	21800	21800	21800	21800	1
351	20230912	143900	491435250	21800	21850	21850	21800	3
352	20230912	143800	491369750	21800	21800	21800	21800	49
353	20230912	143700	490301550	21800	21800	21800	21800	200
354	20230912	143600	485941550	21800	21850	21900	21800	54
355	20230912	143500	484760350	21850	21850	21850	21850	5
356	20230912	143400	484651100	21800	21900	21900	21800	42
357	20230912	143300	483731550	21900	21850	21900	21850	80
358	20230912	143200	481980800	21800	21800	21800	21800	1
359	20230912	143100	481959000	21850	21850	21850	21850	0
360	20230912	143000	481959000	21850	21850	21850	21850	1
361	20230912	142900	481937150	21900	21900	21900	21900	1
362	20230912	142800	481915250	21900	21900	21900	21800	42
363	20230912	142700	480995650	21850	21850	21850	21850	0
364	20230912	142600	480995650	21850	21850	21850	21850	39
365	20230912	142500	480143500	21900	21900	21900	21900	20
366	20230912	142400	479705500	21950	21950	21950	21950	31
367	20230912	142300	479025050	21950	21850	21950	21850	131
368	20230912	142200	476153550	21850	21850	21850	21800	17
369	20230912	142100	475782200	21850	21850	21850	21850	0
370	20230912	142000	475782200	21850	21800	21850	21800	56
371	20230912	141900	474558650	21800	21800	21800	21800	4
372	20230912	141800	474471450	21850	21850	21850	21850	3
373	20230912	141700	474405900	21850	21850	21850	21850	0
374	20230912	141600	474405900	21850	21850	21850	21850	1
375	20230912	141500	474384050	21850	21800	21850	21800	4
376	20230912	141400	474296800	21800	21750	21800	21750	137
377	20230912	141300	471310250	21850	21850	21850	21850	63
378	20230912	141200	469933700	21850	21800	21850	21800	36
379	20230912	141100	469148400	21800	21800	21800	21800	0
380	20230912	141000	469148400	21800	21850	21850	21800	497
381	20230912	140900	458313750	21850	21850	21850	21850	20
382	20230912	140800	457876750	21850	21800	21850	21800	51
383	20230912	140700	456764900	21800	21800	21800	21800	3
384	20230912	140600	456699500	21850	21850	21850	21850	39
385	20230912	140500	455847350	21800	21800	21800	21800	5
386	20230912	140400	455738350	21850	21850	21900	21850	111
387	20230912	140300	453312400	21850	21850	21850	21800	23
388	20230912	140200	452809950	21850	21850	21850	21850	0
389	20230912	140100	452809950	21850	21850	21850	21850	37
390	20230912	140000	452001500	21850	21800	21850	21800	19
391	20230912	135900	451586550	21850	21850	21850	21850	20
392	20230912	135800	451149550	21900	21900	21900	21900	1
393	20230912	135700	451127650	21900	21850	21900	21850	193
394	20230912	135600	446908950	21850	21850	21850	21850	1
395	20230912	135500	446887100	21850	21950	21950	21850	50
396	20230912	135400	445793600	21900	21850	21900	21850	563
397	20230912	135300	433467100	21850	21850	21850	21800	30
398	20230912	135200	432811650	21800	21850	21850	21800	92
399	20230912	135100	430804100	21800	21850	21850	21800	27
400	20230912	135000	430214400	21850	21800	21850	21800	3
401	20230912	134900	430148900	21850	21850	21850	21850	0
402	20230912	134800	430148900	21850	21850	21850	21800	44
403	20230912	134700	429187600	21850	21800	21850	21800	169
404	20230912	134600	425503350	21800	21800	21800	21800	14
405	20230912	134500	425198150	21800	21800	21800	21800	192
406	20230912	134400	421012550	21800	21850	21850	21800	57
407	20230912	134300	419767350	21850	21800	21850	21800	78
408	20230912	134200	418063100	21750	21750	21750	21750	0
409	20230912	134100	418063100	21750	21750	21750	21750	2
410	20230912	134000	418019600	21800	21800	21800	21800	0
411	20230912	133900	418019600	21800	21800	21800	21800	44
412	20230912	133800	417060400	21800	21800	21800	21800	50
413	20230912	133700	415970400	21800	21800	21800	21750	370
414	20230912	133600	407904550	21850	21800	21850	21800	11
415	20230912	133500	407664700	21750	21800	21800	21750	155
416	20230912	133400	404290300	21900	21800	21900	21800	144
417	20230912	133300	401144000	21800	21750	21800	21750	28
418	20230912	133200	400533700	21800	21800	21800	21800	10
419	20230912	133100	400315700	21800	21800	21800	21800	355
420	20230912	133000	392576700	21850	21850	21850	21850	51
421	20230912	132900	391462350	21800	21800	21800	21800	2
422	20230912	132800	391418750	21850	21850	21850	21850	1
423	20230912	132700	391396900	21850	21850	21850	21850	0
424	20230912	132600	391396900	21850	21850	21850	21850	1
425	20230912	132500	391375050	21850	21850	21850	21850	37
426	20230912	132400	390566600	21850	21850	21850	21850	93
427	20230912	132300	388534550	21850	21850	21850	21850	70
428	20230912	132200	387005050	21800	21800	21800	21800	2
429	20230912	132100	386961450	21800	21800	21800	21800	1
430	20230912	132000	386939650	21850	21850	21850	21850	0
431	20230912	131900	386939650	21850	21850	21850	21850	30
432	20230912	131800	386284150	21850	21800	21850	21800	6
433	20230912	131700	386153200	21850	21850	21850	21850	5
434	20230912	131600	386043950	21850	21850	21850	21850	35
435	20230912	131500	385279200	21850	21850	21850	21850	0
436	20230912	131400	385279200	21850	21850	21850	21800	61
437	20230912	131300	383946500	21850	21850	21850	21850	80
438	20230912	131200	382198500	21850	21800	21850	21800	4
439	20230912	131100	382111200	21800	21800	21800	21800	2
440	20230912	131000	382067600	21800	21800	21800	21800	2
441	20230912	130900	382024000	21800	21850	21850	21800	30
442	20230912	130800	381369500	21800	21800	21800	21800	10
443	20230912	130700	381151500	21800	21800	21800	21800	1
444	20230912	130600	381129700	21800	21800	21800	21800	2
445	20230912	130500	381086100	21800	21850	21850	21800	64
446	20230912	130400	379688700	21850	21800	21850	21800	97
447	20230912	130300	377569300	21800	21850	21850	21800	3
448	20230912	130200	377503850	21800	21800	21800	21800	0
449	20230912	130100	377503850	21800	21800	21800	21800	92
450	20230912	130000	375498250	21800	21850	21850	21800	212
451	20230912	125900	370867700	21850	21850	21850	21850	7
452	20230912	125800	370714750	21850	21850	21850	21850	0
453	20230912	125700	370714750	21850	21850	21850	21850	0
454	20230912	125600	370714750	21850	21850	21850	21850	104
455	20230912	125500	368442350	21850	21850	21850	21850	2
456	20230912	125400	368398650	21900	21900	21900	21900	120
457	20230912	125300	365770650	21900	21850	21900	21850	2
458	20230912	125200	365726900	21850	21850	21850	21850	2
459	20230912	125100	365683200	21900	21900	21900	21900	0
460	20230912	125000	365683200	21900	21900	21900	21900	1
461	20230912	124900	365661300	21850	21850	21850	21850	0
462	20230912	124800	365661300	21850	21850	21900	21850	320
463	20230912	124700	358669200	21850	21850	21850	21850	2
464	20230912	124600	358625500	21900	21900	21900	21900	2
465	20230912	124500	358581700	21900	21900	21900	21900	0
466	20230912	124400	358581700	21900	21900	21950	21850	61
467	20230912	124300	357245800	21900	21850	21900	21850	99
468	20230912	124200	355077900	21900	21900	21900	21900	3
469	20230912	124100	355012200	21850	21850	21850	21850	17
470	20230912	124000	354640750	21850	21850	21850	21850	3
471	20230912	123900	354575200	21850	21850	21850	21850	0
472	20230912	123800	354575200	21850	21850	21850	21850	0
473	20230912	123700	354575200	21850	21850	21850	21850	4
474	20230912	123600	354487800	21850	21850	21850	21850	5
475	20230912	123500	354378550	21900	21900	21900	21900	0
476	20230912	123400	354378550	21900	21900	21900	21850	152
477	20230912	123300	351051750	21850	21850	21850	21850	0
478	20230912	123200	351051750	21850	21850	21850	21850	4
479	20230912	123100	350964350	21850	21850	21850	21850	2
480	20230912	123000	350920650	21900	21900	21900	21900	6
481	20230912	122900	350789250	21900	21900	21900	21900	0
482	20230912	122800	350789250	21900	21950	21950	21900	7
483	20230912	122700	350635700	21900	21900	21900	21900	77
484	20230912	122600	348949400	21950	21950	21950	21950	1
485	20230912	122500	348927450	22000	22000	22000	22000	0
486	20230912	122400	348927450	22000	21950	22000	21850	300
487	20230912	122300	342335200	21950	21850	21950	21850	124
488	20230912	122200	339623500	21850	21850	21850	21850	160
489	20230912	122100	336127500	21850	21850	21850	21800	71
490	20230912	122000	334576300	21850	21850	21850	21800	310
491	20230912	121900	327803300	21800	21800	21800	21800	0
492	20230912	121800	327803300	21800	21800	21800	21800	0
493	20230912	121700	327803300	21800	21800	21800	21800	3
494	20230912	121600	327737900	21850	21850	21850	21850	0
495	20230912	121500	327737900	21850	21850	21850	21850	91
496	20230912	121400	325749550	21950	21950	21950	21950	24
497	20230912	121300	325222750	21950	21900	21950	21850	101
498	20230912	121200	323009400	21850	21850	21850	21850	0
499	20230912	121100	323009400	21850	21850	21850	21850	2
500	20230912	121000	322965700	21900	21900	21900	21900	0
501	20230912	120900	322965700	21900	21900	21900	21850	14
502	20230912	120800	322659550	21950	21950	21950	21950	0
503	20230912	120700	322659550	21950	21900	21950	21750	330
504	20230912	120600	315466800	21950	21950	21950	21950	0
505	20230912	120500	315466800	21950	21950	21950	21950	0
506	20230912	120400	315466800	21950	21900	21950	21850	453
507	20230912	120300	305529850	21900	21800	21900	21800	215
508	20230912	120200	300834950	21800	21800	21800	21800	2
509	20230912	120100	300791350	21850	21850	21850	21850	2
510	20230912	120000	300747650	21850	21850	21850	21850	0
511	20230912	115900	300747650	21850	21850	21850	21850	50
512	20230912	115800	299655150	21850	21850	21850	21850	3
513	20230912	115700	299589600	21850	21850	21850	21850	0
514	20230912	115600	299589600	21850	21850	21850	21850	0
515	20230912	115500	299589600	21850	21850	21850	21850	0
516	20230912	115400	299589600	21850	21900	21900	21850	75
517	20230912	115300	297947200	21900	21850	21900	21850	381
518	20230912	115200	289619900	21850	21900	21900	21850	102
519	20230912	115100	287388600	21900	21900	21900	21900	38
520	20230912	115000	286556400	21950	21900	21950	21900	118
521	20230912	114900	283972150	21900	21900	21900	21900	109
522	20230912	114800	281585050	21950	21950	21950	21950	1
523	20230912	114700	281563100	21950	21950	21950	21950	85
524	20230912	114600	279697350	22000	22000	22000	22000	10
525	20230912	114500	279477350	22000	22000	22000	22000	1
526	20230912	114400	279455350	22050	22050	22050	22050	7
527	20230912	114300	279301000	22050	22000	22050	21950	157
528	20230912	114200	275843000	21950	21950	22000	21950	38
529	20230912	114100	275007400	21950	21950	21950	21950	2
530	20230912	114000	274963500	21950	22000	22000	21950	49
531	20230912	113900	273887600	22000	22050	22050	21950	16
532	20230912	113800	273536000	22000	22000	22000	22000	10
533	20230912	113700	273316000	22000	21900	22000	21900	1063
534	20230912	113600	249946100	21900	21900	21900	21900	0
535	20230912	113500	249946100	21900	21900	21900	21900	179
536	20230912	113400	246026000	21950	21950	21950	21950	82
537	20230912	113300	244226100	21950	21900	21950	21900	81
538	20230912	113200	242450150	21900	21900	21900	21900	2
539	20230912	113100	242406350	21950	21950	21950	21950	0
540	20230912	113000	242406350	21950	21950	21950	21950	34
541	20230912	112900	241660050	21950	21950	21950	21950	3
542	20230912	112800	241594200	21950	21900	21950	21900	4
543	20230912	112700	241506500	21950	21950	21950	21950	0
544	20230912	112600	241506500	21950	21950	21950	21950	0
545	20230912	112500	241506500	21950	21950	21950	21950	50
546	20230912	112400	240409000	21900	21950	21950	21900	95
547	20230912	112300	238323850	21950	21900	21950	21900	60
548	20230912	112200	237008000	21900	21950	21950	21900	11
549	20230912	112100	236767000	21950	21900	21950	21900	10
550	20230912	112000	236547550	21900	21950	21950	21900	22
551	20230912	111900	236064750	21900	21900	21900	21900	22
552	20230912	111800	235582950	21900	21900	21900	21900	27
553	20230912	111700	234991650	21850	21850	21850	21850	0
554	20230912	111600	234991650	21850	21900	21900	21850	12
555	20230912	111500	234728950	21900	21900	21900	21900	10
556	20230912	111400	234509950	21900	21900	21900	21900	5
557	20230912	111300	234400450	21900	21850	21900	21850	171
558	20230912	111200	230655650	21850	21850	21850	21850	0
559	20230912	111100	230655650	21850	21850	21850	21850	35
560	20230912	111000	229890900	21850	21850	21850	21850	1
561	20230912	110900	229869050	21850	21850	21850	21850	3
562	20230912	110800	229803500	21850	21850	21850	21850	10
563	20230912	110700	229585000	21900	21900	21900	21900	4
564	20230912	110600	229497400	21950	21900	21950	21900	30
565	20230912	110500	228840300	21900	21900	21900	21900	2
566	20230912	110400	228796500	21950	21950	21950	21950	105
567	20230912	110300	226491750	21950	21900	21950	21900	64
568	20230912	110200	225089800	21900	21950	21950	21900	143
569	20230912	110100	221957600	21900	21900	21900	21900	3
570	20230912	110000	221891900	21900	21900	21900	21900	90
571	20230912	105900	219920900	21900	21900	21900	21900	0
572	20230912	105800	219920900	21900	21900	21900	21900	158
573	20230912	105700	216460700	21900	21900	21900	21900	668
574	20230912	105600	201831500	21900	21900	21900	21900	102
575	20230912	105500	199597700	21900	21900	21900	21900	328
576	20230912	105400	192414500	21950	21950	21950	21900	176
577	20230912	105300	188551400	21950	21950	21950	21950	67
578	20230912	105200	187080750	21950	21900	21950	21900	9
579	20230912	105100	186883400	21900	21900	21900	21900	0
580	20230912	105000	186883400	21900	21900	21900	21900	2
581	20230912	104900	186839600	21950	21950	21950	21950	0
582	20230912	104800	186839600	21950	21900	21950	21900	112
583	20230912	104700	184386200	21900	21900	21900	21900	131
584	20230912	104600	181517300	21850	21850	21850	21850	2
585	20230912	104500	181473600	21900	21900	21900	21900	22
586	20230912	104400	180991800	21900	21950	21950	21900	27
587	20230912	104300	180399200	21950	21850	21950	21850	275
588	20230912	104200	174382650	21800	21800	21800	21800	4
589	20230912	104100	174295450	21850	21850	21850	21850	112
590	20230912	104000	171848250	21850	21850	21850	21850	6
591	20230912	103900	171717150	21850	21850	21850	21850	0
592	20230912	103800	171717150	21850	21850	21850	21850	12
593	20230912	103700	171454950	21900	21900	21900	21900	0
594	20230912	103600	171454950	21900	21900	21900	21900	0
595	20230912	103500	171454950	21900	21850	21900	21850	142
596	20230912	103400	168345250	21900	21900	21950	21800	94
597	20230912	103300	166283150	21900	21850	21900	21850	116
598	20230912	103200	163746350	21850	21850	21850	21850	0
599	20230912	103100	163746350	21850	21800	21850	21800	13
600	20230912	103000	163462400	21800	21800	21800	21800	385
601	20230912	102900	155069400	21800	21800	21800	21800	0
602	20230912	102800	155069400	21800	21800	21800	21800	0
603	20230912	102700	155069400	21800	21800	21800	21800	2
604	20230912	102600	155025800	21850	21850	21850	21850	41
605	20230912	102500	154129950	21850	21850	21850	21850	0
606	20230912	102400	154129950	21850	21900	21900	21850	109
607	20230912	102300	151744400	21900	21850	21900	21800	288
608	20230912	102200	145451500	21850	21850	21850	21850	0
609	20230912	102100	145451500	21850	21850	21850	21850	70
610	20230912	102000	143922000	21900	21900	21900	21900	0
611	20230912	101900	143922000	21900	21850	21900	21850	456
612	20230912	101800	133958350	21850	21850	21850	21850	160
613	20230912	101700	130462350	21800	21800	21800	21800	1
614	20230912	101600	130440550	21800	21800	21800	21800	12
615	20230912	101500	130178950	21850	21850	21850	21850	0
616	20230912	101400	130178950	21850	21850	21850	21850	2
617	20230912	101300	130135250	21850	21850	21850	21850	242
618	20230912	101200	124847550	21800	21800	21800	21800	8
619	20230912	101100	124673150	21800	21800	21800	21800	21
620	20230912	101000	124215350	21800	21800	21800	21800	1
621	20230912	100900	124193550	21800	21800	21800	21800	0
622	20230912	100800	124193550	21800	21750	21800	21750	101
623	20230912	100700	121991850	21800	21800	21800	21800	22
624	20230912	100600	121512250	21800	21800	21800	21800	73
625	20230912	100500	119920850	21800	21800	21800	21800	29
626	20230912	100400	119288650	21800	21850	21850	21800	74
627	20230912	100300	117671900	21850	21800	21850	21800	105
628	20230912	100200	115378150	21800	21800	21800	21800	8
629	20230912	100100	115203750	21750	21800	21800	21750	34
630	20230912	100000	114462600	21800	21800	21800	21800	3
631	20230912	095900	114397200	21800	21800	21800	21800	0
632	20230912	095800	114397200	21800	21800	21800	21800	74
633	20230912	095700	112784000	21800	21800	21800	21800	204
634	20230912	095600	108336800	21850	21850	21850	21850	5
635	20230912	095500	108227550	21850	21850	21850	21850	1
636	20230912	095400	108205700	21850	21850	21850	21850	93
637	20230912	095300	106173650	21850	21800	21850	21750	342
638	20230912	095200	98722200	21800	21800	21800	21800	100
639	20230912	095100	96542200	21800	21800	21800	21800	102
640	20230912	095000	94318600	21800	21800	21800	21800	12
641	20230912	094900	94057000	21800	21800	21800	21800	2
642	20230912	094800	94013400	21800	21800	21800	21800	52
643	20230912	094700	92879800	21800	21800	21800	21800	32
644	20230912	094600	92182200	21800	21800	21800	21800	0
645	20230912	094500	92182200	21800	21800	21800	21800	2
646	20230912	094400	92138600	21800	21850	21850	21800	41
647	20230912	094300	91243600	21850	21800	21850	21800	322
648	20230912	094200	84208950	21800	21750	21800	21750	243
649	20230912	094100	78923200	21800	21800	21800	21800	176
650	20230912	094000	75086400	21800	21850	21850	21800	34
651	20230912	093900	74344000	21850	21850	21850	21850	60
652	20230912	093800	73033000	21850	21850	21850	21850	69
653	20230912	093700	71525350	21850	21850	21850	21850	186
654	20230912	093600	67461250	21850	21900	21900	21850	50
655	20230912	093500	66368700	21900	21900	21900	21850	96
656	20230912	093400	64266800	21900	21850	21900	21850	15
657	20230912	093300	63939000	21900	21850	21900	21850	14
658	20230912	093200	63633050	21850	21900	21900	21850	125
659	20230912	093100	60895600	21850	21850	21850	21850	15
660	20230912	093000	60567850	21850	21900	21900	21850	6
661	20230912	092900	60436550	21900	21900	21900	21900	300
662	20230912	092800	53866550	21850	21850	21850	21850	3
663	20230912	092700	53801000	21900	21900	21900	21900	1
664	20230912	092600	53779100	21850	21850	21850	21850	4
665	20230912	092500	53691700	21900	21900	21900	21900	0
666	20230912	092400	53691700	21900	21900	21900	21900	24
667	20230912	092300	53166100	21850	21850	21850	21850	20
668	20230912	092200	52729100	21850	21900	21900	21800	36
669	20230912	092100	51942600	21850	21850	21850	21850	197
670	20230912	092000	47638150	21850	21800	21850	21800	297
671	20230912	091900	41149000	21800	21800	21800	21800	22
672	20230912	091800	40669400	21800	21800	21800	21800	0
673	20230912	091700	40669400	21800	21800	21800	21800	24
674	20230912	091600	40146200	21750	21850	21850	21750	199
675	20230912	091500	35812600	21850	21850	21850	21850	14
676	20230912	091400	35506700	21900	21900	21900	21900	1
677	20230912	091300	35484800	21850	21850	21850	21850	192
678	20230912	091200	31289600	21800	21800	21850	21800	657
679	20230912	091100	16951800	21800	21750	21800	21750	27
680	20230912	091000	16363700	21800	21800	21800	21800	1
681	20230912	090900	16341900	21800	21800	21800	21800	0
682	20230912	090800	16341900	21800	21800	21800	21800	14
683	20230912	090700	16036700	21700	21750	21750	21700	156
684	20230912	090600	12644450	21750	21750	21750	21750	5
685	20230912	090500	12535700	21800	21800	21800	21800	20
686	20230912	090400	12099700	21800	21750	21800	21750	22
687	20230912	090300	11621050	21750	21700	21750	21650	66
688	20230912	090200	10188850	21750	21800	21800	21750	200
689	20230912	090100	5837050	21900	21800	21900	21800	119
690	20230912	090000	3238700	21800	21550	21800	21550	150