KissMeData/033270/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	190600	1911360300	28100	28100	28100	28100	1869
3	20230913	190500	1911360300	28100	28100	28100	28100	0
4	20230913	190400	1911360300	28100	28100	28100	28100	0
5	20230913	190300	1911360300	28100	28100	28100	28100	0
6	20230913	190200	1911360300	28100	28100	28100	28100	0
7	20230913	190100	1911360300	28100	28100	28100	28100	0
8	20230913	190000	1911360300	28100	28100	28100	28100	0
9	20230913	185900	1911360300	28100	28100	28100	28100	0
10	20230913	185800	1911360300	28100	28100	28100	28100	0
11	20230913	185700	1911360300	28100	28100	28100	28100	0
12	20230913	185600	1911360300	28100	28100	28100	28100	0
13	20230913	185500	1911360300	28100	28100	28100	28100	0
14	20230913	185400	1911360300	28100	28100	28100	28100	0
15	20230913	185300	1911360300	28100	28100	28100	28100	0
16	20230913	185200	1911360300	28100	28100	28100	28100	0
17	20230913	185100	1911360300	28100	28100	28100	28100	0
18	20230913	185000	1911360300	28100	28100	28100	28100	0
19	20230913	184900	1911360300	28100	28100	28100	28100	0
20	20230913	184800	1911360300	28100	28100	28100	28100	0
21	20230913	184700	1911360300	28100	28100	28100	28100	0
22	20230913	184600	1911360300	28100	28100	28100	28100	0
23	20230913	184500	1911360300	28100	28100	28100	28100	0
24	20230913	184400	1911360300	28100	28100	28100	28100	0
25	20230913	184300	1911360300	28100	28100	28100	28100	0
26	20230913	184200	1911360300	28100	28100	28100	28100	0
27	20230913	184100	1911360300	28100	28100	28100	28100	0
28	20230913	184000	1911360300	28100	28100	28100	28100	0
29	20230913	183900	1911360300	28100	28100	28100	28100	0
30	20230913	183800	1911360300	28100	28100	28100	28100	0
31	20230913	183700	1911360300	28100	28100	28100	28100	0
32	20230913	183600	1911360300	28100	28100	28100	28100	1869
33	20230913	183500	1911360300	28100	28100	28100	28100	0
34	20230913	183400	1911360300	28100	28100	28100	28100	0
35	20230913	183300	1911360300	28100	28100	28100	28100	0
36	20230913	183200	1911360300	28100	28100	28100	28100	0
37	20230913	183100	1911360300	28100	28100	28100	28100	0
38	20230913	183000	1911360300	28100	28100	28100	28100	0
39	20230913	182900	1911360300	28100	28100	28100	28100	0
40	20230913	182800	1911360300	28100	28100	28100	28100	0
41	20230913	182700	1911360300	28100	28100	28100	28100	0
42	20230913	182600	1911360300	28100	28100	28100	28100	0
43	20230913	182500	1911360300	28100	28100	28100	28100	0
44	20230913	182400	1911360300	28100	28100	28100	28100	0
45	20230913	182300	1911360300	28100	28100	28100	28100	0
46	20230913	182200	1911360300	28100	28100	28100	28100	0
47	20230913	182100	1911360300	28100	28100	28100	28100	0
48	20230913	182000	1911360300	28100	28100	28100	28100	0
49	20230913	181900	1911360300	28100	28100	28100	28100	0
50	20230913	181800	1911360300	28100	28100	28100	28100	0
51	20230913	181700	1911360300	28100	28100	28100	28100	0
52	20230913	181600	1911360300	28100	28100	28100	28100	0
53	20230913	181500	1911360300	28100	28100	28100	28100	0
54	20230913	181400	1911360300	28100	28100	28100	28100	0
55	20230913	181300	1911360300	28100	28100	28100	28100	0
56	20230913	181200	1911360300	28100	28100	28100	28100	0
57	20230913	181100	1911360300	28100	28100	28100	28100	0
58	20230913	181000	1911360300	28100	28100	28100	28100	0
59	20230913	180900	1911360300	28100	28100	28100	28100	0
60	20230913	180800	1911360300	28100	28100	28100	28100	0
61	20230913	180700	1911360300	28100	28100	28100	28100	0
62	20230913	180600	1911360300	28100	28100	28100	28100	1869
63	20230913	180500	1911360300	28100	28100	28100	28100	0
64	20230913	180400	1911360300	28100	28100	28100	28100	0
65	20230913	180300	1911360300	28100	28100	28100	28100	0
66	20230913	180200	1911360300	28100	28100	28100	28100	0
67	20230913	180100	1911360300	28100	28100	28100	28100	0
68	20230913	180000	1911360300	28100	28100	28100	28100	0
69	20230913	175900	1911360300	28100	28100	28100	28100	0
70	20230913	175800	1911360300	28100	28100	28100	28100	0
71	20230913	175700	1911360300	28100	28100	28100	28100	0
72	20230913	175600	1911360300	28100	28100	28100	28100	0
73	20230913	175500	1911360300	28100	28100	28100	28100	0
74	20230913	175400	1911360300	28100	28100	28100	28100	0
75	20230913	175300	1911360300	28100	28100	28100	28100	0
76	20230913	175200	1911360300	28100	28100	28100	28100	0
77	20230913	175100	1911360300	28100	28100	28100	28100	0
78	20230913	175000	1911360300	28100	28100	28100	28100	0
79	20230913	174900	1911360300	28100	28100	28100	28100	0
80	20230913	174800	1911360300	28100	28100	28100	28100	0
81	20230913	174700	1911360300	28100	28100	28100	28100	0
82	20230913	174600	1911360300	28100	28100	28100	28100	0
83	20230913	174500	1911360300	28100	28100	28100	28100	0
84	20230913	174400	1911360300	28100	28100	28100	28100	0
85	20230913	174300	1911360300	28100	28100	28100	28100	0
86	20230913	174200	1911360300	28100	28100	28100	28100	0
87	20230913	174100	1911360300	28100	28100	28100	28100	0
88	20230913	174000	1911360300	28100	28100	28100	28100	0
89	20230913	173900	1911360300	28100	28100	28100	28100	0
90	20230913	173800	1911360300	28100	28100	28100	28100	0
91	20230913	173700	1911360300	28100	28100	28100	28100	0
92	20230913	173600	1911360300	28100	28100	28100	28100	1869
93	20230913	173500	1911360300	28100	28100	28100	28100	0
94	20230913	173400	1911360300	28100	28100	28100	28100	0
95	20230913	173300	1911360300	28100	28100	28100	28100	0
96	20230913	173200	1911360300	28100	28100	28100	28100	0
97	20230913	173100	1911360300	28100	28100	28100	28100	0
98	20230913	173000	1911360300	28100	28100	28100	28100	0
99	20230913	172900	1911360300	28100	28100	28100	28100	0
100	20230913	172800	1911360300	28100	28100	28100	28100	0
101	20230913	172700	1911360300	28100	28100	28100	28100	0
102	20230913	172600	1911360300	28100	28100	28100	28100	0
103	20230913	172500	1911360300	28100	28100	28100	28100	0
104	20230913	172400	1911360300	28100	28100	28100	28100	0
105	20230913	172300	1911360300	28100	28100	28100	28100	0
106	20230913	172200	1911360300	28100	28100	28100	28100	0
107	20230913	172100	1911360300	28100	28100	28100	28100	0
108	20230913	172000	1911360300	28100	28100	28100	28100	0
109	20230913	171900	1911360300	28100	28100	28100	28100	0
110	20230913	171800	1911360300	28100	28100	28100	28100	0
111	20230913	171700	1911360300	28100	28100	28100	28100	0
112	20230913	171600	1911360300	28100	28100	28100	28100	0
113	20230913	171500	1911360300	28100	28100	28100	28100	0
114	20230913	171400	1911360300	28100	28100	28100	28100	0
115	20230913	171300	1911360300	28100	28100	28100	28100	0
116	20230913	171200	1911360300	28100	28100	28100	28100	0
117	20230913	171100	1911360300	28100	28100	28100	28100	0
118	20230913	171000	1911360300	28100	28100	28100	28100	0
119	20230913	170900	1911360300	28100	28100	28100	28100	0
120	20230913	170800	1911360300	28100	28100	28100	28100	0
121	20230913	170700	1911360300	28100	28100	28100	28100	0
122	20230913	170600	1911360300	28100	28100	28100	28100	1869
123	20230913	170500	1911360300	28100	28100	28100	28100	0
124	20230913	170400	1911360300	28100	28100	28100	28100	0
125	20230913	170300	1911360300	28100	28100	28100	28100	0
126	20230913	170200	1911360300	28100	28100	28100	28100	0
127	20230913	170100	1911360300	28100	28100	28100	28100	0
128	20230913	170000	1911360300	28100	28100	28100	28100	0
129	20230913	165900	1911360300	28100	28100	28100	28100	0
130	20230913	165800	1911360300	28100	28100	28100	28100	0
131	20230913	165700	1911360300	28100	28100	28100	28100	0
132	20230913	165600	1911360300	28100	28100	28100	28100	0
133	20230913	165500	1911360300	28100	28100	28100	28100	0
134	20230913	165400	1911360300	28100	28100	28100	28100	0
135	20230913	165300	1911360300	28100	28100	28100	28100	0
136	20230913	165200	1911360300	28100	28100	28100	28100	0
137	20230913	165100	1911360300	28100	28100	28100	28100	0
138	20230913	165000	1911360300	28100	28100	28100	28100	0
139	20230913	164900	1911360300	28100	28100	28100	28100	0
140	20230913	164800	1911360300	28100	28100	28100	28100	0
141	20230913	164700	1911360300	28100	28100	28100	28100	0
142	20230913	164600	1911360300	28100	28100	28100	28100	0
143	20230913	164500	1911360300	28100	28100	28100	28100	0
144	20230913	164400	1911360300	28100	28100	28100	28100	0
145	20230913	164300	1911360300	28100	28100	28100	28100	0
146	20230913	164200	1911360300	28100	28100	28100	28100	0
147	20230913	164100	1911360300	28100	28100	28100	28100	0
148	20230913	164000	1911360300	28100	28100	28100	28100	0
149	20230913	163900	1911360300	28100	28100	28100	28100	0
150	20230913	163800	1911360300	28100	28100	28100	28100	0
151	20230913	163700	1911360300	28100	28100	28100	28100	0
152	20230913	163600	1911360300	28100	28100	28100	28100	1869
153	20230913	163500	1911360300	28100	28100	28100	28100	0
154	20230913	163400	1911360300	28100	28100	28100	28100	0
155	20230913	163300	1911360300	28100	28100	28100	28100	0
156	20230913	163200	1911360300	28100	28100	28100	28100	0
157	20230913	163100	1911360300	28100	28100	28100	28100	0
158	20230913	163000	1911360300	28100	28100	28100	28100	0
159	20230913	162900	1911360300	28100	28100	28100	28100	0
160	20230913	162800	1911360300	28100	28100	28100	28100	0
161	20230913	162700	1911360300	28100	28100	28100	28100	0
162	20230913	162600	1911360300	28100	28100	28100	28100	0
163	20230913	162500	1911360300	28100	28100	28100	28100	0
164	20230913	162400	1911360300	28100	28100	28100	28100	0
165	20230913	162300	1911360300	28100	28100	28100	28100	0
166	20230913	162200	1911360300	28100	28100	28100	28100	0
167	20230913	162100	1911360300	28100	28100	28100	28100	0
168	20230913	162000	1911360300	28100	28100	28100	28100	0
169	20230913	161900	1911360300	28100	28100	28100	28100	0
170	20230913	161800	1911360300	28100	28100	28100	28100	0
171	20230913	161700	1911360300	28100	28100	28100	28100	0
172	20230913	161600	1911360300	28100	28100	28100	28100	0
173	20230913	161500	1911360300	28100	28100	28100	28100	0
174	20230913	161400	1911360300	28100	28100	28100	28100	0
175	20230913	161300	1911360300	28100	28100	28100	28100	0
176	20230913	161200	1911360300	28100	28100	28100	28100	0
177	20230913	161100	1911360300	28100	28100	28100	28100	0
178	20230913	161000	1911360300	28100	28100	28100	28100	0
179	20230913	160900	1911360300	28100	28100	28100	28100	0
180	20230913	160800	1911360300	28100	28100	28100	28100	0
181	20230913	160700	1911360300	28100	28100	28100	28100	0
182	20230913	160600	1911360300	28100	28100	28100	28100	1869
183	20230913	160500	1911360300	28100	28100	28100	28100	0
184	20230913	160400	1911360300	28100	28100	28100	28100	0
185	20230913	160300	1911360300	28100	28100	28100	28100	0
186	20230913	160200	1911360300	28100	28100	28100	28100	0
187	20230913	160100	1911360300	28100	28100	28100	28100	0
188	20230913	160000	1911360300	28100	28100	28100	28100	0
189	20230913	155900	1911360300	28100	28100	28100	28100	0
190	20230913	155800	1911360300	28100	28100	28100	28100	0
191	20230913	155700	1911360300	28100	28100	28100	28100	0
192	20230913	155600	1911360300	28100	28100	28100	28100	0
193	20230913	155500	1911360300	28100	28100	28100	28100	0
194	20230913	155400	1911360300	28100	28100	28100	28100	0
195	20230913	155300	1911360300	28100	28100	28100	28100	0
196	20230913	155200	1911360300	28100	28100	28100	28100	0
197	20230913	155100	1911360300	28100	28100	28100	28100	0
198	20230913	155000	1911360300	28100	28100	28100	28100	0
199	20230913	154900	1911360300	28100	28100	28100	28100	0
200	20230913	154800	1911360300	28100	28100	28100	28100	0
201	20230913	154700	1911360300	28100	28100	28100	28100	0
202	20230913	154600	1911360300	28100	28100	28100	28100	0
203	20230913	154500	1911360300	28100	28100	28100	28100	0
204	20230913	154400	1911360300	28100	28100	28100	28100	0
205	20230913	154300	1911360300	28100	28100	28100	28100	0
206	20230913	154200	1911360300	28100	28100	28100	28100	0
207	20230913	154100	1911360300	28100	28100	28100	28100	0
208	20230913	154000	1911360300	28100	28100	28100	28100	0
209	20230913	153900	1911360300	28100	28100	28100	28100	0
210	20230913	153800	1911360300	28100	28100	28100	28100	0
211	20230913	153700	1911360300	28100	28100	28100	28100	0
212	20230913	153600	1911360300	28100	28100	28100	28100	1869
213	20230913	153500	1911360300	28100	28100	28100	28100	0
214	20230913	153400	1911360300	28100	28100	28100	28100	0
215	20230913	153300	1911360300	28100	28100	28100	28100	0
216	20230913	153200	1911360300	28100	28100	28100	28100	0
217	20230913	153100	1911360300	28100	28100	28100	28100	0
218	20230913	153000	1911360300	28100	28100	28100	28100	1869
219	20230913	152900	1858841400	28150	28150	28150	28150	0
220	20230913	152800	1858841400	28150	28150	28150	28150	0
221	20230913	152700	1858841400	28150	28150	28150	28150	0
222	20230913	152600	1858841400	28150	28150	28150	28150	0
223	20230913	152500	1858841400	28150	28150	28150	28150	0
224	20230913	152400	1858841400	28150	28150	28150	28150	0
225	20230913	152300	1858841400	28150	28150	28150	28150	0
226	20230913	152200	1858841400	28150	28150	28150	28150	0
227	20230913	152100	1858841400	28150	28150	28150	28150	0
228	20230913	152000	1858841400	28150	28150	28150	28150	0
229	20230913	151900	1858841400	28150	28100	28200	28100	591
230	20230913	151800	1842188250	28100	28050	28100	28050	113
231	20230913	151700	1839015450	28050	28050	28200	28050	472
232	20230913	151600	1825758250	28050	28150	28150	28050	467
233	20230913	151500	1812625900	28200	28200	28200	28100	253
234	20230913	151400	1805494500	28200	28100	28200	28050	474
235	20230913	151300	1792142850	28100	28150	28150	28050	457
236	20230913	151200	1779295750	28050	28050	28100	28050	328
237	20230913	151100	1770085150	28100	28150	28150	28100	427
238	20230913	151000	1758080350	28150	28100	28150	28050	609
239	20230913	150900	1740958900	28100	28100	28150	28100	205
240	20230913	150800	1735198250	28100	28050	28100	28000	332
241	20230913	150700	1725870500	28100	28000	28100	28000	290
242	20230913	150600	1717725000	28000	28000	28000	28000	251
243	20230913	150500	1710697000	27950	28050	28100	27950	388
244	20230913	150400	1699809400	28050	28050	28050	28050	754
245	20230913	150300	1678659700	28050	27950	28050	27950	222
246	20230913	150200	1672443750	27950	28000	28000	27950	696
247	20230913	150100	1652979250	28000	28000	28000	28000	232
248	20230913	150000	1646483250	28000	27950	28000	27950	394
249	20230913	145900	1635452650	27950	27950	28000	27950	231
250	20230913	145800	1628996150	27950	27950	27950	27950	376
251	20230913	145700	1618486950	27950	27800	27950	27800	406
252	20230913	145600	1607139400	27800	27950	27950	27800	419
253	20230913	145500	1595443500	27950	27950	28000	27950	222
254	20230913	145400	1589228450	27950	28000	28000	27950	524
255	20230913	145300	1574573500	27950	27950	27950	27950	204
256	20230913	145200	1568871700	27950	27950	28000	27950	227
257	20230913	145100	1562526100	27800	27950	27950	27800	548
258	20230913	145000	1547234150	27900	27950	27950	27900	211
259	20230913	144900	1541338050	27950	27900	27950	27900	388
260	20230913	144800	1530502200	27900	27950	27950	27900	333
261	20230913	144700	1521202400	27900	27900	27900	27900	482
262	20230913	144600	1507754600	27900	27850	27900	27850	209
263	20230913	144500	1501932000	27850	27800	27850	27800	193
264	20230913	144400	1496557350	27800	27750	27800	27750	408
265	20230913	144300	1485215900	27750	27750	27800	27750	270
266	20230913	144200	1477712150	27800	27750	27800	27750	240
267	20230913	144100	1471042400	27750	27750	27750	27750	407
268	20230913	144000	1459748150	27750	27750	27750	27750	205
269	20230913	143900	1454059400	27750	27750	27750	27750	207
270	20230913	143800	1448315150	27750	27750	27750	27750	7
271	20230913	143700	1448120900	27750	27750	27750	27750	2
272	20230913	143600	1448065400	27650	27700	27700	27650	1114
273	20230913	143500	1417258050	27700	27700	27700	27700	19
274	20230913	143400	1416731750	27700	27700	27700	27700	6
275	20230913	143300	1416565550	27700	27700	27700	27700	3
276	20230913	143200	1416482450	27700	27700	27700	27650	33
277	20230913	143100	1415569800	27700	27700	27700	27700	235
278	20230913	143000	1409060300	27700	27700	27700	27700	5
279	20230913	142900	1408921800	27700	27700	27700	27700	1
280	20230913	142800	1408894100	27650	27650	27650	27650	0
281	20230913	142700	1408894100	27650	27650	27650	27650	13
282	20230913	142600	1408534650	27650	27650	27650	27650	0
283	20230913	142500	1408534650	27650	27650	27650	27650	0
284	20230913	142400	1408534650	27650	27650	27650	27650	45
285	20230913	142300	1407290400	27650	27650	27650	27650	1
286	20230913	142200	1407262750	27600	27650	27650	27600	263
287	20230913	142100	1400001450	27650	27600	27650	27600	215
288	20230913	142000	1394057350	27600	27600	27600	27600	60
289	20230913	141900	1392401350	27600	27650	27650	27600	25
290	20230913	141800	1391710650	27650	27650	27650	27650	26
291	20230913	141700	1390991750	27600	27600	27600	27600	12
292	20230913	141600	1390660550	27600	27600	27600	27600	0
293	20230913	141500	1390660550	27600	27600	27600	27600	0
294	20230913	141400	1390660550	27600	27600	27600	27600	0
295	20230913	141300	1390660550	27600	27600	27600	27600	0
296	20230913	141200	1390660550	27600	27650	27650	27600	515
297	20230913	141100	1376439050	27650	27650	27650	27650	3
298	20230913	141000	1376356100	27650	27650	27650	27650	44
299	20230913	140900	1375139500	27650	27650	27650	27650	33
300	20230913	140800	1374227050	27650	27650	27650	27600	533
301	20230913	140700	1359494700	27650	27650	27650	27650	111
302	20230913	140600	1356425550	27650	27650	27650	27650	29
303	20230913	140500	1355623700	27650	27650	27650	27650	434
304	20230913	140400	1343623600	27650	27650	27650	27650	20
305	20230913	140300	1343070600	27600	27650	27650	27600	5
306	20230913	140200	1342932400	27650	27650	27650	27650	5
307	20230913	140100	1342794150	27650	27650	27650	27650	5
308	20230913	140000	1342655900	27650	27600	27650	27600	34
309	20230913	135900	1341716150	27600	27600	27600	27600	0
310	20230913	135800	1341716150	27600	27600	27600	27600	2
311	20230913	135700	1341660950	27650	27650	27650	27650	7
312	20230913	135600	1341467400	27650	27650	27650	27650	6
313	20230913	135500	1341301500	27650	27650	27650	27650	4
314	20230913	135400	1341190900	27650	27650	27650	27650	4
315	20230913	135300	1341080300	27650	27600	27650	27600	190
316	20230913	135200	1335836000	27550	27550	27550	27550	1
317	20230913	135100	1335808450	27550	27600	27600	27550	115
318	20230913	135000	1332639800	27600	27600	27600	27550	150
319	20230913	134900	1328500300	27600	27600	27600	27600	5
320	20230913	134800	1328362300	27600	27600	27600	27600	3
321	20230913	134700	1328279500	27550	27550	27550	27550	0
322	20230913	134600	1328279500	27550	27600	27600	27550	304
323	20230913	134500	1319894100	27600	27600	27600	27600	4
324	20230913	134400	1319783700	27600	27600	27600	27600	3
325	20230913	134300	1319700900	27600	27600	27600	27600	50
326	20230913	134200	1318320900	27550	27550	27600	27550	165
327	20230913	134100	1313775050	27550	27550	27550	27550	5
328	20230913	134000	1313637300	27500	27500	27500	27500	0
329	20230913	133900	1313637300	27500	27500	27500	27500	16
330	20230913	133800	1313197300	27600	27600	27600	27600	9
331	20230913	133700	1312948900	27600	27600	27600	27600	7
332	20230913	133600	1312755700	27500	27500	27500	27500	13
333	20230913	133500	1312398200	27550	27600	27600	27550	18
334	20230913	133400	1311902200	27600	27600	27600	27600	3
335	20230913	133300	1311819400	27600	27550	27600	27550	7
336	20230913	133200	1311626300	27550	27600	27600	27500	1011
337	20230913	133100	1283822700	27600	27600	27600	27600	28
338	20230913	133000	1283049900	27550	27600	27600	27550	17
339	20230913	132900	1282581100	27600	27600	27600	27600	6
340	20230913	132800	1282415500	27600	27600	27600	27600	205
341	20230913	132700	1276757500	27600	27550	27600	27550	30
342	20230913	132600	1275929850	27550	27550	27550	27550	6
343	20230913	132500	1275764550	27600	27600	27600	27600	1
344	20230913	132400	1275736950	27600	27550	27600	27550	57
345	20230913	132300	1274164550	27550	27500	27550	27500	14
346	20230913	132200	1273778900	27550	27550	27550	27550	0
347	20230913	132100	1273778900	27550	27550	27550	27550	35
348	20230913	132000	1272814650	27550	27550	27550	27550	2
349	20230913	131900	1272759550	27550	27550	27550	27550	0
350	20230913	131800	1272759550	27550	27550	27550	27550	1
351	20230913	131700	1272732000	27550	27550	27550	27550	31
352	20230913	131600	1271877950	27550	27550	27550	27550	1
353	20230913	131500	1271850400	27550	27550	27550	27550	5
354	20230913	131400	1271712650	27500	27500	27500	27500	1
355	20230913	131300	1271685150	27500	27500	27500	27500	85
356	20230913	131200	1269347650	27500	27500	27500	27500	6
357	20230913	131100	1269182650	27500	27500	27500	27500	1
358	20230913	131000	1269155150	27500	27500	27500	27500	1
359	20230913	130900	1269127650	27500	27500	27500	27500	0
360	20230913	130800	1269127650	27500	27500	27500	27500	1
361	20230913	130700	1269100150	27500	27500	27500	27500	7
362	20230913	130600	1268907650	27500	27500	27500	27500	1
363	20230913	130500	1268880150	27500	27500	27500	27500	1
364	20230913	130400	1268852650	27500	27500	27500	27500	25
365	20230913	130300	1268165150	27500	27500	27500	27500	13
366	20230913	130200	1267807650	27450	27450	27450	27450	47
367	20230913	130100	1266517500	27500	27500	27500	27500	16
368	20230913	130000	1266077500	27500	27500	27500	27500	1
369	20230913	125900	1266050000	27500	27500	27500	27500	100
370	20230913	125800	1263300000	27500	27450	27500	27450	3
371	20230913	125700	1263217550	27400	27500	27500	27400	3402
372	20230913	125600	1169726250	27550	27550	27550	27550	2
373	20230913	125500	1169671150	27550	27550	27550	27550	29
374	20230913	125400	1168872200	27550	27500	27550	27500	55
375	20230913	125300	1167359200	27550	27550	27550	27550	58
376	20230913	125200	1165761300	27550	27550	27550	27550	6
377	20230913	125100	1165596000	27550	27550	27550	27550	38
378	20230913	125000	1164549100	27500	27500	27500	27500	123
379	20230913	124900	1161166600	27500	27500	27500	27500	479
380	20230913	124800	1147994100	27500	27500	27550	27500	76
381	20230913	124700	1145903150	27500	27550	27550	27500	30
382	20230913	124600	1145077150	27550	27550	27550	27550	1452
383	20230913	124500	1105074550	27550	27550	27550	27550	0
384	20230913	124400	1105074550	27550	27550	27550	27550	304
385	20230913	124300	1096699350	27600	27600	27600	27600	25
386	20230913	124200	1096009350	27600	27600	27600	27600	0
387	20230913	124100	1096009350	27600	27600	27600	27600	2
388	20230913	124000	1095954150	27600	27600	27600	27600	96
389	20230913	123900	1093304550	27600	27600	27600	27550	2011
390	20230913	123800	1037900950	27600	27600	27600	27600	36
391	20230913	123700	1036907350	27600	27600	27600	27600	0
392	20230913	123600	1036907350	27600	27600	27600	27600	0
393	20230913	123500	1036907350	27600	27600	27600	27600	1
394	20230913	123400	1036879750	27550	27600	27600	27550	13
395	20230913	123300	1036521450	27600	27600	27600	27600	3
396	20230913	123200	1036438650	27600	27600	27600	27600	23
397	20230913	123100	1035803850	27550	27550	27550	27550	0
398	20230913	123000	1035803850	27550	27550	27550	27550	30
399	20230913	122900	1034977350	27550	27550	27550	27550	6
400	20230913	122800	1034812050	27600	27600	27600	27600	0
401	20230913	122700	1034812050	27600	27600	27600	27600	0
402	20230913	122600	1034812050	27600	27550	27600	27550	136
403	20230913	122500	1031065150	27550	27550	27550	27550	36
404	20230913	122400	1030073350	27600	27600	27600	27600	80
405	20230913	122300	1027865350	27550	27550	27550	27550	100
406	20230913	122200	1025110350	27550	27550	27550	27550	0
407	20230913	122100	1025110350	27550	27550	27550	27550	20
408	20230913	122000	1024559350	27600	27600	27600	27600	1
409	20230913	121900	1024531750	27550	27550	27550	27500	92
410	20230913	121800	1021997650	27550	27500	27600	27500	62
411	20230913	121700	1020289550	27550	27550	27550	27550	1980
412	20230913	121600	965740550	27550	27600	27600	27550	11
413	20230913	121500	965437000	27600	27600	27600	27600	419
414	20230913	121400	953872600	27600	27600	27600	27600	9
415	20230913	121300	953624200	27600	27600	27600	27600	166
416	20230913	121200	949042600	27700	27700	27700	27700	7
417	20230913	121100	948848700	27700	27700	27700	27700	1
418	20230913	121000	948821000	27600	27600	27600	27600	0
419	20230913	120900	948821000	27600	27600	27600	27600	0
420	20230913	120800	948821000	27600	27600	27600	27600	0
421	20230913	120700	948821000	27600	27600	27600	27600	0
422	20230913	120600	948821000	27600	27600	27600	27600	0
423	20230913	120500	948821000	27600	27600	27600	27600	0
424	20230913	120400	948821000	27600	27600	27600	27600	4
425	20230913	120300	948710600	27650	27600	27650	27600	278
426	20230913	120200	941037500	27650	27650	27650	27650	5
427	20230913	120100	940899250	27600	27600	27600	27600	199
428	20230913	120000	935406850	27600	27600	27600	27600	100
429	20230913	115900	932646850	27600	27600	27600	27600	220
430	20230913	115800	926574850	27650	27600	27650	27600	35
431	20230913	115700	925608750	27650	27650	27650	27650	5
432	20230913	115600	925470500	27600	27600	27600	27600	0
433	20230913	115500	925470500	27600	27600	27600	27600	501
434	20230913	115400	911642900	27650	27650	27650	27650	1
435	20230913	115300	911615250	27650	27650	27650	27650	44
436	20230913	115200	910398650	27700	27650	27700	27650	33
437	20230913	115100	909486150	27650	27650	27650	27650	1
438	20230913	115000	909458500	27600	27600	27600	27600	5
439	20230913	114900	909320500	27600	27600	27600	27600	11
440	20230913	114800	909016900	27650	27650	27650	27650	1
441	20230913	114700	908989250	27600	27600	27600	27600	0
442	20230913	114600	908989250	27600	27650	27700	27600	1419
443	20230913	114500	869824200	27650	27650	27650	27650	4
444	20230913	114400	869713600	27650	27650	27650	27650	5
445	20230913	114300	869575350	27650	27650	27650	27650	0
446	20230913	114200	869575350	27650	27650	27650	27650	0
447	20230913	114100	869575350	27650	27650	27650	27650	11
448	20230913	114000	869271200	27700	27700	27700	27700	24
449	20230913	113900	868606400	27700	27650	27700	27650	12
450	20230913	113800	868274350	27600	27600	27600	27600	10
451	20230913	113700	867998350	27650	27650	27650	27650	23
452	20230913	113600	867362400	27650	27650	27650	27650	0
453	20230913	113500	867362400	27650	27650	27650	27650	10
454	20230913	113400	867085900	27650	27650	27650	27650	20
455	20230913	113300	866532900	27650	27650	27650	27650	13
456	20230913	113200	866173450	27650	27650	27650	27650	27
457	20230913	113100	865426900	27650	27650	27700	27650	156
458	20230913	113000	861113300	27700	27700	27700	27700	0
459	20230913	112900	861113300	27700	27700	27700	27700	1
460	20230913	112800	861085600	27700	27700	27700	27700	23
461	20230913	112700	860448500	27700	27700	27700	27700	5
462	20230913	112600	860310000	27700	27700	27700	27700	0
463	20230913	112500	860310000	27700	27700	27700	27700	0
464	20230913	112400	860310000	27700	27700	27700	27700	1
465	20230913	112300	860282300	27650	27650	27650	27650	20
466	20230913	112200	859729300	27650	27600	27650	27600	50
467	20230913	112100	858348050	27650	27650	27650	27650	2
468	20230913	112000	858292750	27650	27650	27650	27650	61
469	20230913	111900	856606100	27650	27650	27650	27600	120
470	20230913	111800	853289200	27600	27600	27600	27600	0
471	20230913	111700	853289200	27600	27600	27600	27600	1500
472	20230913	111600	811889200	27650	27650	27650	27650	1
473	20230913	111500	811861550	27600	27600	27600	27600	20
474	20230913	111400	811309550	27650	27650	27700	27650	23
475	20230913	111300	810673550	27650	27650	27650	27650	10
476	20230913	111200	810397050	27650	27650	27650	27650	0
477	20230913	111100	810397050	27650	27650	27650	27650	2
478	20230913	111000	810341750	27650	27650	27650	27650	1
479	20230913	110900	810314100	27650	27650	27700	27650	21
480	20230913	110800	809733400	27650	27650	27650	27650	41
481	20230913	110700	808599750	27650	27650	27650	27650	75
482	20230913	110600	806526000	27650	27650	27650	27650	10
483	20230913	110500	806249500	27600	27650	27650	27600	14
484	20230913	110400	805863050	27650	27550	27650	27550	205
485	20230913	110300	800214600	27550	27600	27600	27550	532
486	20230913	110200	785557250	27550	27600	27600	27550	500
487	20230913	110100	771781500	27600	27600	27600	27600	1105
488	20230913	110000	741283500	27600	27650	27650	27600	385
489	20230913	105900	730650750	27650	27650	27650	27650	100
490	20230913	105800	727885750	27650	27600	27650	27600	347
491	20230913	105700	718303200	27650	27650	27650	27650	1300
492	20230913	105600	682358200	27650	27650	27650	27650	50
493	20230913	105500	680975700	27700	27700	27700	27700	0
494	20230913	105400	680975700	27700	27700	27700	27700	1
495	20230913	105300	680948000	27650	27700	27700	27650	244
496	20230913	105200	674196300	27700	27650	27700	27650	112
497	20230913	105100	671094400	27650	27650	27700	27650	128
498	20230913	105000	667555150	27700	27700	27700	27700	1
499	20230913	104900	667527450	27700	27650	27700	27650	1221
500	20230913	104800	633766750	27700	27700	27700	27700	27
501	20230913	104700	633018850	27650	27700	27700	27650	148
502	20230913	104600	628920700	27750	27750	27750	27750	38
503	20230913	104500	627866200	27800	27800	27800	27800	0
504	20230913	104400	627866200	27800	27800	27800	27800	0
505	20230913	104300	627866200	27800	27800	27800	27800	30
506	20230913	104200	627032200	27800	27800	27800	27750	55
507	20230913	104100	625504200	27700	27700	27700	27700	53
508	20230913	104000	624036100	27650	27650	27650	27650	0
509	20230913	103900	624036100	27650	27750	27750	27650	320
510	20230913	103800	615187650	27650	27650	27650	27650	0
511	20230913	103700	615187650	27650	27750	27750	27650	2500
512	20230913	103600	545977800	27750	27800	27800	27750	110
513	20230913	103500	542922050	27800	27850	27850	27800	518
514	20230913	103400	528521550	27800	27800	27800	27800	0
515	20230913	103300	528521550	27800	27800	27800	27800	1
516	20230913	103200	528493750	27750	27800	27800	27750	273
517	20230913	103100	520904450	27900	27900	27900	27900	0
518	20230913	103000	520904450	27900	27900	27900	27900	0
519	20230913	102900	520904450	27900	27900	27900	27900	0
520	20230913	102800	520904450	27900	27900	27900	27900	0
521	20230913	102700	520904450	27900	27900	27900	27900	0
522	20230913	102600	520904450	27900	27900	27900	27900	0
523	20230913	102500	520904450	27900	27900	27900	27900	12
524	20230913	102400	520569650	27800	27800	27800	27800	50
525	20230913	102300	519179650	27800	27800	27800	27800	124
526	20230913	102200	515732450	27800	27800	27800	27800	176
527	20230913	102100	510839650	27800	27850	27850	27800	340
528	20230913	102000	501387350	27900	27900	27900	27900	1
529	20230913	101900	501359450	27850	27850	27900	27850	170
530	20230913	101800	496624850	28000	28000	28000	28000	0
531	20230913	101700	496624850	28000	27900	28000	27900	47
532	20230913	101600	495309950	27900	27900	27900	27900	15
533	20230913	101500	494891450	27850	27850	27850	27850	150
534	20230913	101400	490713950	27900	27900	27900	27900	21
535	20230913	101300	490128050	27900	27900	27900	27900	34
536	20230913	101200	489179450	27850	27850	27850	27850	0
537	20230913	101100	489179450	27850	27850	27850	27850	66
538	20230913	101000	487341350	27900	27950	27950	27900	23
539	20230913	100900	486698550	27900	27900	27900	27900	0
540	20230913	100800	486698550	27900	27900	27900	27900	78
541	20230913	100700	484522350	27900	27900	27900	27900	10
542	20230913	100600	484243350	27900	27900	27900	27900	4
543	20230913	100500	484131750	27900	27900	27900	27900	9
544	20230913	100400	483880650	28050	28050	28050	28050	0
545	20230913	100300	483880650	28050	28050	28050	28050	0
546	20230913	100200	483880650	28050	27900	28050	27900	150
547	20230913	100100	479695500	27950	27950	27950	27950	47
548	20230913	100000	478381850	27950	27950	27950	27950	0
549	20230913	095900	478381850	27950	27950	27950	27950	0
550	20230913	095800	478381850	27950	27950	27950	27950	1
551	20230913	095700	478353900	28050	28050	28050	28050	2
552	20230913	095600	478297800	27900	27900	27900	27900	10
553	20230913	095500	478018800	27900	27900	27900	27900	50
554	20230913	095400	476623800	27950	27950	27950	27950	0
555	20230913	095300	476623800	27950	27950	27950	27950	0
556	20230913	095200	476623800	27950	27950	27950	27950	0
557	20230913	095100	476623800	27950	27950	27950	27900	251
558	20230913	095000	469620650	28050	28050	28050	27950	18
559	20230913	094900	469117350	27900	27950	28050	27900	9
560	20230913	094800	468866000	27900	28000	28000	27900	60
561	20230913	094700	467191000	28050	28050	28050	28050	133
562	20230913	094600	463460350	28050	28050	28050	28050	0
563	20230913	094500	463460350	28050	28050	28050	28050	0
564	20230913	094400	463460350	28050	28050	28050	28050	0
565	20230913	094300	463460350	28050	28050	28050	28050	0
566	20230913	094200	463460350	28050	28050	28050	28050	2
567	20230913	094100	463404250	28150	28100	28150	28100	296
568	20230913	094000	455086600	28100	28050	28100	28050	671
569	20230913	093900	436264750	28000	28050	28050	28000	4
570	20230913	093800	436152700	28000	28000	28000	28000	491
571	20230913	093700	422404700	28000	27950	28000	27950	13
572	20230913	093600	422041250	27950	27950	27950	27950	0
573	20230913	093500	422041250	27950	27950	27950	27950	1
574	20230913	093400	422013300	27950	27900	27950	27900	27
575	20230913	093300	421259750	27900	27950	27950	27900	71
576	20230913	093200	419278800	27900	27950	27950	27900	11
577	20230913	093100	418971650	27950	27900	28000	27900	44
578	20230913	093000	417743900	27950	27950	27950	27950	64
579	20230913	092900	415955100	27950	27950	27950	27950	42
580	20230913	092800	414781200	27950	27900	27950	27850	614
581	20230913	092700	397647150	27850	27850	27850	27850	414
582	20230913	092600	386117250	27750	27750	27800	27750	458
583	20230913	092500	373392500	27750	27750	27800	27750	358
584	20230913	092400	363443900	27800	27800	27800	27800	0
585	20230913	092300	363443900	27800	27700	27800	27700	469
586	20230913	092200	350409200	27850	27750	27850	27750	299
587	20230913	092100	342103500	27750	27750	27800	27700	356
588	20230913	092000	332232750	27750	27750	27750	27750	121
589	20230913	091900	328875000	27750	27750	27800	27600	1328
590	20230913	091800	292143450	27750	27900	27900	27650	2590
591	20230913	091700	220326200	27950	27950	27950	27750	1530
592	20230913	091600	177706300	28000	28000	28000	28000	1
593	20230913	091500	177678300	27950	28000	28000	27950	101
594	20230913	091400	174855300	27950	27950	28050	27950	7
595	20230913	091300	174659550	28050	27950	28100	27900	255
596	20230913	091200	167530900	28000	28100	28100	28000	450
597	20230913	091100	154930350	28200	28100	28200	28050	301
598	20230913	091000	146487050	28050	28100	28150	28050	169
599	20230913	090900	141738900	28100	28250	28250	28100	274
600	20230913	090800	134027900	28150	28050	28800	28050	3086
601	20230913	090700	46168350	28050	28100	28100	28000	150
602	20230913	090600	41961950	28100	28050	28150	28050	106
603	20230913	090500	38980900	28150	28100	28250	28050	146
604	20230913	090400	34876750	28100	28050	28100	28050	84
605	20230913	090300	32518350	28050	28150	28150	28050	634
606	20230913	090200	14702150	28150	28300	28350	28150	185
607	20230913	090100	9462300	28300	28300	28300	28300	18
608	20230913	090000	8952900	28300	28250	28300	28200	316