KissMeData/039130/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	192000	1399866400	46650	46650	46650	46650	1268
3	20230922	191900	1399866400	46650	46650	46650	46650	0
4	20230922	191800	1399866400	46650	46650	46650	46650	0
5	20230922	191700	1399866400	46650	46650	46650	46650	0
6	20230922	191600	1399866400	46650	46650	46650	46650	0
7	20230922	191500	1399866400	46650	46650	46650	46650	0
8	20230922	191400	1399866400	46650	46650	46650	46650	0
9	20230922	191300	1399866400	46650	46650	46650	46650	0
10	20230922	191200	1399866400	46650	46650	46650	46650	0
11	20230922	191100	1399866400	46650	46650	46650	46650	0
12	20230922	191000	1399866400	46650	46650	46650	46650	0
13	20230922	190900	1399866400	46650	46650	46650	46650	0
14	20230922	190800	1399866400	46650	46650	46650	46650	0
15	20230922	190700	1399866400	46650	46650	46650	46650	0
16	20230922	190600	1399866400	46650	46650	46650	46650	0
17	20230922	190500	1399866400	46650	46650	46650	46650	0
18	20230922	190400	1399866400	46650	46650	46650	46650	0
19	20230922	190300	1399866400	46650	46650	46650	46650	0
20	20230922	190200	1399866400	46650	46650	46650	46650	0
21	20230922	190100	1399866400	46650	46650	46650	46650	0
22	20230922	190000	1399866400	46650	46650	46650	46650	0
23	20230922	185900	1399866400	46650	46650	46650	46650	0
24	20230922	185800	1399866400	46650	46650	46650	46650	0
25	20230922	185700	1399866400	46650	46650	46650	46650	0
26	20230922	185600	1399866400	46650	46650	46650	46650	0
27	20230922	185500	1399866400	46650	46650	46650	46650	0
28	20230922	185400	1399866400	46650	46650	46650	46650	0
29	20230922	185300	1399866400	46650	46650	46650	46650	0
30	20230922	185200	1399866400	46650	46650	46650	46650	0
31	20230922	185100	1399866400	46650	46650	46650	46650	0
32	20230922	185000	1399866400	46650	46650	46650	46650	1268
33	20230922	184900	1399866400	46650	46650	46650	46650	0
34	20230922	184800	1399866400	46650	46650	46650	46650	0
35	20230922	184700	1399866400	46650	46650	46650	46650	0
36	20230922	184600	1399866400	46650	46650	46650	46650	0
37	20230922	184500	1399866400	46650	46650	46650	46650	0
38	20230922	184400	1399866400	46650	46650	46650	46650	0
39	20230922	184300	1399866400	46650	46650	46650	46650	0
40	20230922	184200	1399866400	46650	46650	46650	46650	0
41	20230922	184100	1399866400	46650	46650	46650	46650	0
42	20230922	184000	1399866400	46650	46650	46650	46650	0
43	20230922	183900	1399866400	46650	46650	46650	46650	0
44	20230922	183800	1399866400	46650	46650	46650	46650	0
45	20230922	183700	1399866400	46650	46650	46650	46650	0
46	20230922	183600	1399866400	46650	46650	46650	46650	0
47	20230922	183500	1399866400	46650	46650	46650	46650	0
48	20230922	183400	1399866400	46650	46650	46650	46650	0
49	20230922	183300	1399866400	46650	46650	46650	46650	0
50	20230922	183200	1399866400	46650	46650	46650	46650	0
51	20230922	183100	1399866400	46650	46650	46650	46650	0
52	20230922	183000	1399866400	46650	46650	46650	46650	0
53	20230922	182900	1399866400	46650	46650	46650	46650	0
54	20230922	182800	1399866400	46650	46650	46650	46650	0
55	20230922	182700	1399866400	46650	46650	46650	46650	0
56	20230922	182600	1399866400	46650	46650	46650	46650	0
57	20230922	182500	1399866400	46650	46650	46650	46650	0
58	20230922	182400	1399866400	46650	46650	46650	46650	0
59	20230922	182300	1399866400	46650	46650	46650	46650	0
60	20230922	182200	1399866400	46650	46650	46650	46650	0
61	20230922	182100	1399866400	46650	46650	46650	46650	0
62	20230922	182000	1399866400	46650	46650	46650	46650	1268
63	20230922	181900	1399866400	46650	46650	46650	46650	0
64	20230922	181800	1399866400	46650	46650	46650	46650	0
65	20230922	181700	1399866400	46650	46650	46650	46650	0
66	20230922	181600	1399866400	46650	46650	46650	46650	0
67	20230922	181500	1399866400	46650	46650	46650	46650	0
68	20230922	181400	1399866400	46650	46650	46650	46650	0
69	20230922	181300	1399866400	46650	46650	46650	46650	0
70	20230922	181200	1399866400	46650	46650	46650	46650	0
71	20230922	181100	1399866400	46650	46650	46650	46650	0
72	20230922	181000	1399866400	46650	46650	46650	46650	0
73	20230922	180900	1399866400	46650	46650	46650	46650	0
74	20230922	180800	1399866400	46650	46650	46650	46650	0
75	20230922	180700	1399866400	46650	46650	46650	46650	0
76	20230922	180600	1399866400	46650	46650	46650	46650	0
77	20230922	180500	1399866400	46650	46650	46650	46650	0
78	20230922	180400	1399866400	46650	46650	46650	46650	0
79	20230922	180300	1399866400	46650	46650	46650	46650	0
80	20230922	180200	1399866400	46650	46650	46650	46650	0
81	20230922	180100	1399866400	46650	46650	46650	46650	0
82	20230922	180000	1399866400	46650	46650	46650	46650	0
83	20230922	175900	1399866400	46650	46650	46650	46650	0
84	20230922	175800	1399866400	46650	46650	46650	46650	0
85	20230922	175700	1399866400	46650	46650	46650	46650	0
86	20230922	175600	1399866400	46650	46650	46650	46650	0
87	20230922	175500	1399866400	46650	46650	46650	46650	0
88	20230922	175400	1399866400	46650	46650	46650	46650	0
89	20230922	175300	1399866400	46650	46650	46650	46650	0
90	20230922	175200	1399866400	46650	46650	46650	46650	0
91	20230922	175100	1399866400	46650	46650	46650	46650	0
92	20230922	175000	1399866400	46650	46650	46650	46650	1268
93	20230922	174900	1399866400	46650	46650	46650	46650	0
94	20230922	174800	1399866400	46650	46650	46650	46650	0
95	20230922	174700	1399866400	46650	46650	46650	46650	0
96	20230922	174600	1399866400	46650	46650	46650	46650	0
97	20230922	174500	1399866400	46650	46650	46650	46650	0
98	20230922	174400	1399866400	46650	46650	46650	46650	0
99	20230922	174300	1399866400	46650	46650	46650	46650	0
100	20230922	174200	1399866400	46650	46650	46650	46650	0
101	20230922	174100	1399866400	46650	46650	46650	46650	0
102	20230922	174000	1399866400	46650	46650	46650	46650	0
103	20230922	173900	1399866400	46650	46650	46650	46650	0
104	20230922	173800	1399866400	46650	46650	46650	46650	0
105	20230922	173700	1399866400	46650	46650	46650	46650	0
106	20230922	173600	1399866400	46650	46650	46650	46650	0
107	20230922	173500	1399866400	46650	46650	46650	46650	0
108	20230922	173400	1399866400	46650	46650	46650	46650	0
109	20230922	173300	1399866400	46650	46650	46650	46650	0
110	20230922	173200	1399866400	46650	46650	46650	46650	0
111	20230922	173100	1399866400	46650	46650	46650	46650	0
112	20230922	173000	1399866400	46650	46650	46650	46650	0
113	20230922	172900	1399866400	46650	46650	46650	46650	0
114	20230922	172800	1399866400	46650	46650	46650	46650	0
115	20230922	172700	1399866400	46650	46650	46650	46650	0
116	20230922	172600	1399866400	46650	46650	46650	46650	0
117	20230922	172500	1399866400	46650	46650	46650	46650	0
118	20230922	172400	1399866400	46650	46650	46650	46650	0
119	20230922	172300	1399866400	46650	46650	46650	46650	0
120	20230922	172200	1399866400	46650	46650	46650	46650	0
121	20230922	172100	1399866400	46650	46650	46650	46650	0
122	20230922	172000	1399866400	46650	46650	46650	46650	1268
123	20230922	171900	1399866400	46650	46650	46650	46650	0
124	20230922	171800	1399866400	46650	46650	46650	46650	0
125	20230922	171700	1399866400	46650	46650	46650	46650	0
126	20230922	171600	1399866400	46650	46650	46650	46650	0
127	20230922	171500	1399866400	46650	46650	46650	46650	0
128	20230922	171400	1399866400	46650	46650	46650	46650	0
129	20230922	171300	1399866400	46650	46650	46650	46650	0
130	20230922	171200	1399866400	46650	46650	46650	46650	0
131	20230922	171100	1399866400	46650	46650	46650	46650	0
132	20230922	171000	1399866400	46650	46650	46650	46650	0
133	20230922	170900	1399866400	46650	46650	46650	46650	0
134	20230922	170800	1399866400	46650	46650	46650	46650	0
135	20230922	170700	1399866400	46650	46650	46650	46650	0
136	20230922	170600	1399866400	46650	46650	46650	46650	0
137	20230922	170500	1399866400	46650	46650	46650	46650	0
138	20230922	170400	1399866400	46650	46650	46650	46650	0
139	20230922	170300	1399866400	46650	46650	46650	46650	0
140	20230922	170200	1399866400	46650	46650	46650	46650	0
141	20230922	170100	1399866400	46650	46650	46650	46650	0
142	20230922	170000	1399866400	46650	46650	46650	46650	0
143	20230922	165900	1399866400	46650	46650	46650	46650	0
144	20230922	165800	1399866400	46650	46650	46650	46650	0
145	20230922	165700	1399866400	46650	46650	46650	46650	0
146	20230922	165600	1399866400	46650	46650	46650	46650	0
147	20230922	165500	1399866400	46650	46650	46650	46650	0
148	20230922	165400	1399866400	46650	46650	46650	46650	0
149	20230922	165300	1399866400	46650	46650	46650	46650	0
150	20230922	165200	1399866400	46650	46650	46650	46650	0
151	20230922	165100	1399866400	46650	46650	46650	46650	0
152	20230922	165000	1399866400	46650	46650	46650	46650	1268
153	20230922	164900	1399866400	46650	46650	46650	46650	0
154	20230922	164800	1399866400	46650	46650	46650	46650	0
155	20230922	164700	1399866400	46650	46650	46650	46650	0
156	20230922	164600	1399866400	46650	46650	46650	46650	0
157	20230922	164500	1399866400	46650	46650	46650	46650	0
158	20230922	164400	1399866400	46650	46650	46650	46650	0
159	20230922	164300	1399866400	46650	46650	46650	46650	0
160	20230922	164200	1399866400	46650	46650	46650	46650	0
161	20230922	164100	1399866400	46650	46650	46650	46650	0
162	20230922	164000	1399866400	46650	46650	46650	46650	0
163	20230922	163900	1399866400	46650	46650	46650	46650	0
164	20230922	163800	1399866400	46650	46650	46650	46650	0
165	20230922	163700	1399866400	46650	46650	46650	46650	0
166	20230922	163600	1399866400	46650	46650	46650	46650	0
167	20230922	163500	1399866400	46650	46650	46650	46650	0
168	20230922	163400	1399866400	46650	46650	46650	46650	0
169	20230922	163300	1399866400	46650	46650	46650	46650	0
170	20230922	163200	1399866400	46650	46650	46650	46650	0
171	20230922	163100	1399866400	46650	46650	46650	46650	0
172	20230922	163000	1399866400	46650	46650	46650	46650	0
173	20230922	162900	1399866400	46650	46650	46650	46650	0
174	20230922	162800	1399866400	46650	46650	46650	46650	0
175	20230922	162700	1399866400	46650	46650	46650	46650	0
176	20230922	162600	1399866400	46650	46650	46650	46650	0
177	20230922	162500	1399866400	46650	46650	46650	46650	0
178	20230922	162400	1399866400	46650	46650	46650	46650	0
179	20230922	162300	1399866400	46650	46650	46650	46650	0
180	20230922	162200	1399866400	46650	46650	46650	46650	0
181	20230922	162100	1399866400	46650	46650	46650	46650	0
182	20230922	162000	1399866400	46650	46650	46650	46650	1268
183	20230922	161900	1399866400	46650	46650	46650	46650	0
184	20230922	161800	1399866400	46650	46650	46650	46650	0
185	20230922	161700	1399866400	46650	46650	46650	46650	0
186	20230922	161600	1399866400	46650	46650	46650	46650	0
187	20230922	161500	1399866400	46650	46650	46650	46650	0
188	20230922	161400	1399866400	46650	46650	46650	46650	0
189	20230922	161300	1399866400	46650	46650	46650	46650	0
190	20230922	161200	1399866400	46650	46650	46650	46650	0
191	20230922	161100	1399866400	46650	46650	46650	46650	0
192	20230922	161000	1399866400	46650	46650	46650	46650	0
193	20230922	160900	1399866400	46650	46650	46650	46650	0
194	20230922	160800	1399866400	46650	46650	46650	46650	0
195	20230922	160700	1399866400	46650	46650	46650	46650	0
196	20230922	160600	1399866400	46650	46650	46650	46650	0
197	20230922	160500	1399866400	46650	46650	46650	46650	0
198	20230922	160400	1399866400	46650	46650	46650	46650	0
199	20230922	160300	1399866400	46650	46650	46650	46650	0
200	20230922	160200	1399866400	46650	46650	46650	46650	0
201	20230922	160100	1399866400	46650	46650	46650	46650	0
202	20230922	160000	1399866400	46650	46650	46650	46650	0
203	20230922	155900	1399866400	46650	46650	46650	46650	0
204	20230922	155800	1399866400	46650	46650	46650	46650	0
205	20230922	155700	1399866400	46650	46650	46650	46650	0
206	20230922	155600	1399866400	46650	46650	46650	46650	0
207	20230922	155500	1399866400	46650	46650	46650	46650	0
208	20230922	155400	1399866400	46650	46650	46650	46650	0
209	20230922	155300	1399866400	46650	46650	46650	46650	0
210	20230922	155200	1399866400	46650	46650	46650	46650	0
211	20230922	155100	1399866400	46650	46650	46650	46650	0
212	20230922	155000	1399866400	46650	46650	46650	46650	1268
213	20230922	154900	1399866400	46650	46650	46650	46650	0
214	20230922	154800	1399866400	46650	46650	46650	46650	0
215	20230922	154700	1399866400	46650	46650	46650	46650	0
216	20230922	154600	1399866400	46650	46650	46650	46650	0
217	20230922	154500	1399866400	46650	46650	46650	46650	0
218	20230922	154400	1399866400	46650	46650	46650	46650	0
219	20230922	154300	1399866400	46650	46650	46650	46650	0
220	20230922	154200	1399866400	46650	46650	46650	46650	0
221	20230922	154100	1399866400	46650	46650	46650	46650	0
222	20230922	154000	1399866400	46650	46650	46650	46650	0
223	20230922	153900	1399866400	46650	46650	46650	46650	0
224	20230922	153800	1399866400	46650	46650	46650	46650	0
225	20230922	153700	1399866400	46650	46650	46650	46650	0
226	20230922	153600	1399866400	46650	46650	46650	46650	0
227	20230922	153500	1399866400	46650	46650	46650	46650	0
228	20230922	153400	1399866400	46650	46650	46650	46650	0
229	20230922	153300	1399866400	46650	46650	46650	46650	0
230	20230922	153200	1399866400	46650	46650	46650	46650	0
231	20230922	153100	1399866400	46650	46650	46650	46650	0
232	20230922	153000	1399866400	46650	46650	46650	46650	1268
233	20230922	152900	1340714200	46600	46600	46600	46600	0
234	20230922	152800	1340714200	46600	46600	46600	46600	0
235	20230922	152700	1340714200	46600	46600	46600	46600	0
236	20230922	152600	1340714200	46600	46600	46600	46600	0
237	20230922	152500	1340714200	46600	46600	46600	46600	0
238	20230922	152400	1340714200	46600	46600	46600	46600	0
239	20230922	152300	1340714200	46600	46600	46600	46600	0
240	20230922	152200	1340714200	46600	46600	46600	46600	0
241	20230922	152100	1340714200	46600	46600	46600	46600	0
242	20230922	152000	1340714200	46600	46600	46600	46600	0
243	20230922	151900	1340714200	46600	46650	46700	46600	227
244	20230922	151800	1330124700	46650	46650	46700	46650	30
245	20230922	151700	1328724450	46650	46650	46700	46650	40
246	20230922	151600	1326858100	46700	46650	46700	46650	93
247	20230922	151500	1322518100	46650	46650	46700	46650	304
248	20230922	151400	1308321800	46700	46650	46700	46650	92
249	20230922	151300	1304027750	46650	46700	46700	46650	28
250	20230922	151200	1302721300	46700	46650	46700	46650	5
251	20230922	151100	1302487950	46700	46650	46700	46650	13
252	20230922	151000	1301881400	46650	46650	46700	46650	30
253	20230922	150900	1300481800	46650	46700	46700	46650	25
254	20230922	150800	1299315200	46650	46650	46650	46650	21
255	20230922	150700	1298335550	46650	46700	46700	46650	114
256	20230922	150600	1293016950	46700	46700	46700	46700	21
257	20230922	150500	1292036250	46650	46700	46700	46650	32
258	20230922	150400	1290543200	46700	46700	46700	46700	4
259	20230922	150300	1290356400	46700	46650	46700	46650	10
260	20230922	150200	1289889550	46700	46700	46700	46700	0
261	20230922	150100	1289889550	46700	46650	46700	46650	35
262	20230922	150000	1288256300	46650	46700	46700	46650	409
263	20230922	145900	1269176000	46650	46650	46650	46650	190
264	20230922	145800	1260312500	46700	46750	46750	46650	75
265	20230922	145700	1256812400	46800	46700	46850	46650	280
266	20230922	145600	1243739650	46650	46650	46650	46650	3
267	20230922	145500	1243599700	46700	46650	46700	46650	108
268	20230922	145400	1238556150	46700	46700	46750	46700	262
269	20230922	145300	1226319750	46700	46800	46800	46700	34
270	20230922	145200	1224730150	46750	46700	46850	46700	229
271	20230922	145100	1214020000	46700	46750	46750	46700	29
272	20230922	145000	1212664400	46700	46700	46700	46700	2
273	20230922	144900	1212571000	46700	46750	46750	46700	48
274	20230922	144800	1210328150	46750	46700	46750	46700	34
275	20230922	144700	1208738950	46700	46700	46700	46700	5
276	20230922	144600	1208505450	46700	46750	46750	46700	83
277	20230922	144500	1204625250	46750	46700	46750	46700	8
278	20230922	144400	1204251400	46700	46700	46700	46700	16
279	20230922	144300	1203504200	46750	46700	46750	46700	54
280	20230922	144200	1200980900	46700	46700	46750	46700	24
281	20230922	144100	1199859200	46700	46750	46750	46700	7
282	20230922	144000	1199532000	46750	46700	46750	46700	29
283	20230922	143900	1198176400	46700	46750	46750	46700	18
284	20230922	143800	1197334950	46700	46750	46750	46700	29
285	20230922	143700	1195979350	46700	46700	46750	46700	32
286	20230922	143600	1194484700	46700	46700	46700	46700	17
287	20230922	143500	1193690800	46750	46750	46750	46750	44
288	20230922	143400	1191633800	46700	46700	46700	46700	35
289	20230922	143300	1189999300	46700	46750	46750	46700	20
290	20230922	143200	1189064450	46750	46750	46750	46750	44
291	20230922	143100	1187007450	46700	46700	46700	46700	3
292	20230922	143000	1186867350	46750	46750	46750	46750	26
293	20230922	142900	1185651850	46750	46750	46750	46700	184
294	20230922	142800	1177053600	46750	46750	46750	46750	29
295	20230922	142700	1175697850	46750	46750	46750	46750	26
296	20230922	142600	1174482350	46700	46700	46700	46700	210
297	20230922	142500	1164675350	46750	46750	46750	46750	5
298	20230922	142400	1164441600	46750	46700	46750	46700	46
299	20230922	142300	1162291250	46700	46700	46700	46700	25
300	20230922	142200	1161123750	46700	46750	46750	46700	40
301	20230922	142100	1159254400	46750	46750	46750	46750	26
302	20230922	142000	1158038900	46700	46700	46750	46700	15
303	20230922	141900	1157338350	46750	46700	46750	46700	295
304	20230922	141800	1143557100	46700	46700	46700	46700	44
305	20230922	141700	1141502300	46700	46750	46750	46700	25
306	20230922	141600	1140333700	46750	46750	46750	46750	26
307	20230922	141500	1139118200	46700	46700	46700	46700	3
308	20230922	141400	1138978100	46750	46750	46750	46750	55
309	20230922	141300	1136406850	46750	46700	46750	46700	30
310	20230922	141200	1135005550	46750	46750	46750	46750	101
311	20230922	141100	1130283800	46750	46750	46750	46750	26
312	20230922	141000	1129068300	46700	46750	46750	46700	21
313	20230922	140900	1128086700	46750	46750	46750	46750	15
314	20230922	140800	1127385450	46700	46700	46750	46700	128
315	20230922	140700	1121406600	46750	46750	46750	46750	18
316	20230922	140600	1120565100	46700	46750	46750	46700	45
317	20230922	140500	1118462300	46750	46700	46750	46700	10
318	20230922	140400	1117995050	46750	46750	46750	46750	12
319	20230922	140300	1117434050	46750	46750	46750	46750	127
320	20230922	140200	1111496800	46700	46700	46700	46700	1
321	20230922	140100	1111450100	46700	46750	46750	46700	9
322	20230922	140000	1111029500	46750	46750	46750	46750	28
323	20230922	135900	1109720500	46750	46700	46750	46700	21
324	20230922	135800	1108738900	46700	46700	46700	46700	146
325	20230922	135700	1101920700	46750	46700	46750	46700	74
326	20230922	135600	1098463350	46750	46750	46750	46750	37
327	20230922	135500	1096733600	46750	46700	46750	46700	55
328	20230922	135400	1094162550	46700	46700	46700	46700	0
329	20230922	135300	1094162550	46700	46700	46750	46700	315
330	20230922	135200	1079451800	46750	46750	46750	46700	46
331	20230922	135100	1077301450	46700	46700	46700	46700	300
332	20230922	135000	1063291450	46700	46700	46750	46700	124
333	20230922	134900	1057500600	46750	46750	46750	46750	50
334	20230922	134800	1055163100	46700	46700	46700	46700	25
335	20230922	134700	1053995600	46700	46700	46750	46700	339
336	20230922	134600	1038163000	46700	46700	46700	46700	12
337	20230922	134500	1037602600	46700	46750	46750	46700	27
338	20230922	134400	1036340500	46750	46750	46750	46750	28
339	20230922	134300	1035031500	46700	46700	46700	46700	43
340	20230922	134200	1033023400	46750	46750	46750	46750	22
341	20230922	134100	1031994900	46750	46700	46750	46700	34
342	20230922	134000	1030405550	46750	46750	46750	46750	41
343	20230922	133900	1028488800	46750	46750	46750	46750	3
344	20230922	133800	1028348550	46750	46800	46800	46750	42
345	20230922	133700	1026384150	46800	46750	46800	46750	6
346	20230922	133600	1026103400	46750	46800	46800	46750	28
347	20230922	133500	1024793150	46750	46800	46800	46750	13
348	20230922	133400	1024184850	46800	46800	46800	46800	7
349	20230922	133300	1023857250	46800	46750	46800	46750	32
350	20230922	133200	1022359700	46750	46750	46750	46750	21
351	20230922	133100	1021377950	46800	46800	46800	46800	44
352	20230922	133000	1019318750	46750	46800	46800	46750	10
353	20230922	132900	1018850900	46750	46800	46850	46750	11
354	20230922	132800	1018335850	46800	46800	46800	46800	52
355	20230922	132700	1015902250	46750	46800	46800	46750	153
356	20230922	132600	1008748500	46800	46850	46850	46800	7
357	20230922	132500	1008420650	46850	46800	46850	46800	35
358	20230922	132400	1006781100	46850	46800	46850	46800	120
359	20230922	132300	1001164100	46800	46900	46900	46800	369
360	20230922	132200	983876400	46900	46900	46900	46900	5
361	20230922	132100	983641900	46850	46850	46850	46850	2
362	20230922	132000	983548200	46850	46850	46900	46850	47
363	20230922	131900	981344150	46850	46850	46850	46850	10
364	20230922	131800	980875650	46850	46900	46900	46850	10
365	20230922	131700	980406900	46900	46900	46900	46900	44
366	20230922	131600	978343300	46850	46850	46850	46850	5
367	20230922	131500	978109050	46850	46900	46900	46850	29
368	20230922	131400	976749100	46900	46850	46900	46850	8
369	20230922	131300	976374050	46900	46850	46900	46850	26
370	20230922	131200	975154900	46850	46900	46900	46850	321
371	20230922	131100	960101750	46900	46950	46950	46900	5
372	20230922	131000	959867200	46950	46950	46950	46900	52
373	20230922	130900	957427150	46950	46900	46950	46900	29
374	20230922	130800	956065750	46900	46900	46900	46900	2
375	20230922	130700	955971950	46900	46900	46900	46900	53
376	20230922	130600	953486250	46950	46900	46950	46850	283
377	20230922	130500	940212300	46850	46850	46850	46850	8
378	20230922	130400	939837500	46850	46900	46900	46850	30
379	20230922	130300	938430650	46850	46850	46850	46850	2
380	20230922	130200	938336950	46900	46900	46900	46850	50
381	20230922	130100	935993300	46850	46900	46900	46850	28
382	20230922	130000	934680200	46850	46900	46900	46850	4
383	20230922	125900	934492750	46850	46900	46900	46850	17
384	20230922	125800	933695500	46900	46850	46900	46850	105
385	20230922	125700	928774700	46850	46850	46850	46850	0
386	20230922	125600	928774700	46850	46900	46900	46850	27
387	20230922	125500	927508500	46850	46900	46900	46850	28
388	20230922	125400	926195450	46850	46900	46900	46850	8
389	20230922	125300	925820400	46850	46850	46900	46850	53
390	20230922	125200	923336050	46850	46900	46900	46850	36
391	20230922	125100	921648650	46850	46950	46950	46850	105
392	20230922	125000	916721750	46950	46950	46950	46950	31
393	20230922	124900	915266300	46900	46900	46900	46900	24
394	20230922	124800	914140700	46950	46900	46950	46900	45
395	20230922	124700	912028050	46950	46950	46950	46950	6
396	20230922	124600	911746350	46900	46950	46950	46900	20
397	20230922	124500	910807550	46950	46950	46950	46950	46
398	20230922	124400	908647850	46900	46900	46900	46900	4
399	20230922	124300	908460250	46900	46900	46900	46900	14
400	20230922	124200	907803650	46900	46900	46950	46900	35
401	20230922	124100	906160600	46950	46900	46950	46900	19
402	20230922	124000	905268600	46950	46950	46950	46950	25
403	20230922	123900	904094850	46900	46900	46900	46900	5
404	20230922	123800	903860350	46950	46950	46950	46950	5
405	20230922	123700	903625600	46900	46900	46950	46900	207
406	20230922	123600	893916000	46900	46900	46900	46900	2
407	20230922	123500	893822200	46900	46900	46900	46900	6
408	20230922	123400	893540800	46950	46900	46950	46850	79
409	20230922	123300	889834450	46850	46850	46850	46850	53
410	20230922	123200	887351400	46900	46950	46950	46900	43
411	20230922	123100	885333450	46900	46900	46900	46900	1
412	20230922	123000	885286550	46900	46950	46950	46900	24
413	20230922	122900	884159900	46900	46900	46900	46900	43
414	20230922	122800	882143200	46900	46900	46900	46900	8
415	20230922	122700	881768000	46900	46900	46900	46900	119
416	20230922	122600	876186900	46900	46850	46900	46850	35
417	20230922	122500	874545600	46850	46850	46850	46850	2
418	20230922	122400	874451900	46850	46850	46900	46850	47
419	20230922	122300	872247850	46900	46900	46900	46900	16
420	20230922	122200	871497450	46850	46900	46900	46850	7
421	20230922	122100	871169200	46850	46850	46900	46850	31
422	20230922	122000	869715550	46850	46900	46900	46850	29
423	20230922	121900	868355500	46850	46850	46850	46850	4
424	20230922	121800	868168100	46900	46900	46900	46900	31
425	20230922	121700	866714200	46850	46850	46850	46850	5
426	20230922	121600	866479950	46900	46900	46900	46900	41
427	20230922	121500	864557050	46850	46850	46850	46850	31
428	20230922	121400	863104700	46850	46850	46900	46850	15
429	20230922	121300	862401450	46900	46900	46900	46900	26
430	20230922	121200	861182050	46900	46850	46900	46850	56
431	20230922	121100	858555850	46850	46850	46850	46850	0
432	20230922	121000	858555850	46850	46850	46850	46850	15
433	20230922	120900	857853100	46900	46850	46900	46850	17
434	20230922	120800	857055850	46850	46850	46850	46850	3
435	20230922	120700	856915300	46900	46850	46900	46850	27
436	20230922	120600	855649100	46900	46900	46900	46900	5
437	20230922	120500	855414600	46850	46900	46900	46850	48
438	20230922	120400	853163600	46850	46850	46850	46850	1
439	20230922	120300	853116750	46850	46850	46850	46850	3
440	20230922	120200	852976200	46900	46900	46900	46850	149
441	20230922	120100	845988200	46850	46850	46850	46850	3
442	20230922	120000	845847650	46850	46900	46900	46850	199
443	20230922	115900	836518400	46900	46900	46900	46850	59
444	20230922	115800	833751400	46900	46900	46900	46850	28
445	20230922	115700	832438350	46900	46900	46900	46850	32
446	20230922	115600	830937600	46900	46900	46900	46850	5
447	20230922	115500	830703250	46900	46900	46900	46850	23
448	20230922	115400	829624650	46900	46850	46900	46850	33
449	20230922	115300	828078350	46850	46850	46850	46850	28
450	20230922	115200	826766550	46850	46800	46850	46750	44
451	20230922	115100	824708000	46850	46850	46850	46850	59
452	20230922	115000	821943850	46850	46900	46900	46750	262
453	20230922	114900	809684900	46900	46900	46900	46850	34
454	20230922	114800	808090500	46850	46900	46900	46850	14
455	20230922	114700	807434000	46850	46850	46900	46850	12
456	20230922	114600	806871450	46900	46900	46900	46900	36
457	20230922	114500	805183050	46900	46900	46900	46850	15
458	20230922	114400	804479800	46850	46850	46900	46850	24
459	20230922	114300	803354400	46900	46850	46900	46850	38
460	20230922	114200	801572400	46900	46800	46900	46800	27
461	20230922	114100	800308150	46850	46800	46900	46800	351
462	20230922	114000	783880950	46800	46800	46800	46750	28
463	20230922	113900	782570800	46800	46800	46800	46800	6
464	20230922	113800	782290000	46800	46800	46800	46750	44
465	20230922	113700	780231000	46800	46750	46800	46750	31
466	20230922	113600	778780300	46800	46800	46800	46750	18
467	20230922	113500	777938050	46800	46800	46800	46750	39
468	20230922	113400	776112900	46800	46800	46800	46750	200
469	20230922	113300	766762550	46800	46800	46800	46750	61
470	20230922	113200	763908000	46800	46800	46800	46750	51
471	20230922	113100	761521250	46850	46850	46850	46800	10
472	20230922	113000	761052900	46850	46850	46850	46800	74
473	20230922	112900	757586100	46900	47000	47000	46900	58
474	20230922	112800	754865350	46950	47000	47000	46950	5
475	20230922	112700	754630400	47000	47000	47000	46950	41
476	20230922	112600	752703550	46950	46950	47000	46950	21
477	20230922	112500	751717400	46950	47000	47000	46950	68
478	20230922	112400	748522150	47000	47000	47000	46950	12
479	20230922	112300	747958300	47000	46950	47000	46950	20
480	20230922	112200	747018500	46950	47050	47050	46950	213
481	20230922	112100	737015550	47050	47000	47050	47000	301
482	20230922	112000	722863350	47000	46950	47000	46950	33
483	20230922	111900	721313550	46950	46950	46950	46950	58
484	20230922	111800	718590450	46950	46950	46950	46950	9
485	20230922	111700	718167900	46900	46950	46950	46900	6
486	20230922	111600	717886350	46900	46950	46950	46850	65
487	20230922	111500	714838100	46950	46950	46950	46900	39
488	20230922	111400	713007200	46950	46950	46950	46950	32
489	20230922	111300	711504800	46900	46900	46900	46850	11
490	20230922	111200	710989050	46850	46900	46900	46850	131
491	20230922	111100	704845300	46900	46850	46900	46850	69
492	20230922	111000	701610350	46900	46800	46900	46800	255
493	20230922	110900	689672800	46800	46800	46800	46800	11
494	20230922	110800	689158000	46800	46800	46800	46750	56
495	20230922	110700	686537350	46800	46800	46800	46800	14
496	20230922	110600	685882150	46800	46800	46800	46750	36
497	20230922	110500	684197500	46800	46800	46800	46800	18
498	20230922	110400	683355100	46800	46800	46800	46750	10
499	20230922	110300	682887250	46800	46700	46800	46700	42
500	20230922	110200	680925550	46700	46650	46700	46650	13
501	20230922	110100	680318600	46700	46700	46700	46700	34
502	20230922	110000	678730800	46700	46700	46700	46700	61
503	20230922	105900	675882100	46650	46800	46800	46650	30
504	20230922	105800	674479950	46800	46750	46800	46750	43
505	20230922	105700	672469400	46800	46800	46800	46750	5
506	20230922	105600	672235550	46800	46800	46800	46750	140
507	20230922	105500	665685200	46800	46650	46800	46650	90
508	20230922	105400	661480700	46700	46700	46700	46650	84
509	20230922	105300	657558900	46700	46700	46700	46700	14
510	20230922	105200	656905100	46650	46700	46700	46650	68
511	20230922	105100	653729650	46700	46700	46700	46700	20
512	20230922	105000	652795650	46700	46700	46700	46650	56
513	20230922	104900	650180600	46700	46700	46700	46700	9
514	20230922	104800	649760300	46700	46700	46700	46650	14
515	20230922	104700	649106700	46700	46700	46700	46700	57
516	20230922	104600	646444800	46700	46700	46700	46650	15
517	20230922	104500	645744450	46700	46700	46700	46700	11
518	20230922	104400	645230750	46700	46700	46700	46650	125
519	20230922	104300	639395350	46700	46700	46700	46650	38
520	20230922	104200	637620900	46700	46700	46700	46700	282
521	20230922	104100	624451500	46700	46700	46700	46650	39
522	20230922	104000	622630350	46700	46700	46700	46700	44
523	20230922	103900	620575550	46700	46700	46700	46650	40
524	20230922	103800	618707700	46700	46650	46700	46650	256
525	20230922	103700	606764500	46650	46600	46650	46600	12
526	20230922	103600	606204850	46650	46650	46700	46550	66
527	20230922	103500	603126000	46650	46650	46650	46650	7
528	20230922	103400	602799450	46650	46700	46700	46650	35
529	20230922	103300	601166350	46600	46600	46700	46550	127
530	20230922	103200	595252750	46600	46700	46700	46550	63
531	20230922	103100	592316650	46700	46650	46700	46650	94
532	20230922	103000	587929350	46650	46550	46650	46500	365
533	20230922	102900	570926350	46550	46550	46550	46550	40
534	20230922	102800	569064350	46550	46500	46550	46450	52
535	20230922	102700	566647200	46550	46550	46550	46500	62
536	20230922	102600	563763800	46550	46500	46550	46500	216
537	20230922	102500	553719450	46450	46500	46500	46450	77
538	20230922	102400	550142150	46500	46450	46500	46450	22
539	20230922	102300	549119850	46450	46450	46500	46450	125
540	20230922	102200	543312800	46400	46450	46450	46400	31
541	20230922	102100	541872900	46450	46300	46450	46300	1109
542	20230922	102000	490463350	46350	46350	46350	46350	13
543	20230922	101900	489860800	46350	46350	46350	46300	38
544	20230922	101800	488099800	46300	46350	46350	46300	26
545	20230922	101700	486895250	46350	46350	46350	46300	20
546	20230922	101600	485968600	46350	46350	46350	46300	27
547	20230922	101500	484717700	46350	46350	46350	46300	37
548	20230922	101400	483003150	46350	46350	46350	46300	139
549	20230922	101300	476566550	46350	46350	46350	46300	22
550	20230922	101200	475547050	46350	46300	46350	46300	124
551	20230922	101100	469805300	46300	46350	46350	46300	42
552	20230922	101000	467859150	46350	46350	46350	46300	28
553	20230922	100900	466561800	46300	46350	46350	46300	22
554	20230922	100800	465542650	46350	46350	46350	46350	31
555	20230922	100700	464105800	46350	46350	46350	46300	27
556	20230922	100600	462854900	46350	46350	46350	46300	26
557	20230922	100500	461650100	46350	46350	46350	46350	10
558	20230922	100400	461186600	46400	46350	46400	46350	40
559	20230922	100300	459331450	46400	46400	46400	46400	24
560	20230922	100200	458217850	46350	46350	46400	46300	45
561	20230922	100100	456132750	46350	46400	46400	46350	45
562	20230922	100000	454045650	46400	46400	46400	46350	25
563	20230922	095900	452885800	46400	46400	46400	46400	20
564	20230922	095800	451957800	46400	46400	46400	46300	134
565	20230922	095700	445746600	46400	46400	46400	46400	57
566	20230922	095600	443101800	46400	46350	46400	46300	106
567	20230922	095500	438190800	46350	46350	46350	46350	17
568	20230922	095400	437402850	46350	46350	46350	46350	37
569	20230922	095300	435687900	46350	46350	46350	46300	54
570	20230922	095200	433185150	46350	46300	46350	46300	203
571	20230922	095100	423786000	46300	46300	46300	46250	114
572	20230922	095000	418510450	46250	46350	46350	46250	56
573	20230922	094900	415916600	46350	46350	46350	46300	48
574	20230922	094800	413693650	46350	46250	46350	46250	92
575	20230922	094700	409438050	46250	46250	46250	46200	57
576	20230922	094600	406802550	46250	46300	46300	46250	133
577	20230922	094500	400650450	46300	46300	46300	46250	107
578	20230922	094400	395700850	46300	46300	46300	46250	186
579	20230922	094300	387095150	46300	46300	46300	46300	40
580	20230922	094200	385243150	46300	46350	46350	46250	71
581	20230922	094100	381958450	46350	46350	46400	46300	261
582	20230922	094000	369861750	46350	46300	46350	46300	15
583	20230922	093900	369166750	46300	46300	46350	46300	131
584	20230922	093800	363101400	46300	46300	46350	46300	130
585	20230922	093700	357081850	46300	46300	46300	46200	79
586	20230922	093600	353427850	46300	46250	46300	46250	82
587	20230922	093500	349634650	46250	46250	46250	46200	365
588	20230922	093400	332758700	46250	46250	46250	46200	76
589	20230922	093300	329246200	46250	46250	46250	46250	122
590	20230922	093200	323603700	46250	46250	46250	46250	140
591	20230922	093100	317128700	46250	46250	46250	46200	160
592	20230922	093000	309735150	46250	46250	46250	46200	40
593	20230922	092900	307886400	46250	46300	46300	46250	63
594	20230922	092800	304971150	46300	46300	46300	46250	441
595	20230922	092700	284574350	46300	46250	46300	46200	228
596	20230922	092600	274031150	46250	46350	46350	46250	355
597	20230922	092500	257604200	46350	46350	46350	46300	55
598	20230922	092400	255055800	46350	46350	46400	46300	233
599	20230922	092300	244259850	46350	46400	46450	46350	76
600	20230922	092200	240734950	46450	46500	46500	46400	43
601	20230922	092100	238738450	46400	46400	46500	46400	20
602	20230922	092000	237809450	46500	46350	46550	46350	14
603	20230922	091900	237159500	46700	46300	46700	46300	750
604	20230922	091800	202314350	46250	46300	46300	46250	332
605	20230922	091700	186958050	46300	46350	46350	46250	130
606	20230922	091600	180943950	46300	46350	46350	46300	503
607	20230922	091500	157638150	46350	46600	46600	46300	70
608	20230922	091400	154387850	46600	46600	46600	46600	102
609	20230922	091300	149634650	46600	46500	46650	46350	559
610	20230922	091200	123588900	46500	46650	46650	46400	364
611	20230922	091100	106620650	46650	46650	46650	46650	41
612	20230922	091000	104708000	46650	46600	46700	46400	135
613	20230922	090900	98428500	46600	46600	46600	46400	287
614	20230922	090800	85096050	46400	46400	46400	46400	3
615	20230922	090700	84956850	46400	46300	46400	46300	465
616	20230922	090600	63423400	46300	46300	46300	46300	2
617	20230922	090500	63330800	46300	46250	46300	46200	155
618	20230922	090400	56159650	46250	46300	46300	46250	405
619	20230922	090300	37420900	46300	46400	46400	46300	121
620	20230922	090200	31816450	46400	46350	46400	46300	149
621	20230922	090100	24909750	46350	46550	46550	46300	54
622	20230922	090000	22402000	46500	46250	46600	46250	484