KissMeData/084110/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	193700	445025750	24050	24050	24050	24050	441
3	20230912	193600	445025750	24050	24050	24050	24050	0
4	20230912	193500	445025750	24050	24050	24050	24050	0
5	20230912	193400	445025750	24050	24050	24050	24050	0
6	20230912	193300	445025750	24050	24050	24050	24050	0
7	20230912	193200	445025750	24050	24050	24050	24050	0
8	20230912	193100	445025750	24050	24050	24050	24050	0
9	20230912	193000	445025750	24050	24050	24050	24050	0
10	20230912	192900	445025750	24050	24050	24050	24050	0
11	20230912	192800	445025750	24050	24050	24050	24050	0
12	20230912	192700	445025750	24050	24050	24050	24050	0
13	20230912	192600	445025750	24050	24050	24050	24050	0
14	20230912	192500	445025750	24050	24050	24050	24050	0
15	20230912	192400	445025750	24050	24050	24050	24050	0
16	20230912	192300	445025750	24050	24050	24050	24050	0
17	20230912	192200	445025750	24050	24050	24050	24050	0
18	20230912	192100	445025750	24050	24050	24050	24050	0
19	20230912	192000	445025750	24050	24050	24050	24050	0
20	20230912	191900	445025750	24050	24050	24050	24050	0
21	20230912	191800	445025750	24050	24050	24050	24050	0
22	20230912	191700	445025750	24050	24050	24050	24050	0
23	20230912	191600	445025750	24050	24050	24050	24050	0
24	20230912	191500	445025750	24050	24050	24050	24050	0
25	20230912	191400	445025750	24050	24050	24050	24050	0
26	20230912	191300	445025750	24050	24050	24050	24050	0
27	20230912	191200	445025750	24050	24050	24050	24050	0
28	20230912	191100	445025750	24050	24050	24050	24050	0
29	20230912	191000	445025750	24050	24050	24050	24050	0
30	20230912	190900	445025750	24050	24050	24050	24050	0
31	20230912	190800	445025750	24050	24050	24050	24050	0
32	20230912	190700	445025750	24050	24050	24050	24050	441
33	20230912	190600	445025750	24050	24050	24050	24050	0
34	20230912	190500	445025750	24050	24050	24050	24050	0
35	20230912	190400	445025750	24050	24050	24050	24050	0
36	20230912	190300	445025750	24050	24050	24050	24050	0
37	20230912	190200	445025750	24050	24050	24050	24050	0
38	20230912	190100	445025750	24050	24050	24050	24050	0
39	20230912	190000	445025750	24050	24050	24050	24050	0
40	20230912	185900	445025750	24050	24050	24050	24050	0
41	20230912	185800	445025750	24050	24050	24050	24050	0
42	20230912	185700	445025750	24050	24050	24050	24050	0
43	20230912	185600	445025750	24050	24050	24050	24050	0
44	20230912	185500	445025750	24050	24050	24050	24050	0
45	20230912	185400	445025750	24050	24050	24050	24050	0
46	20230912	185300	445025750	24050	24050	24050	24050	0
47	20230912	185200	445025750	24050	24050	24050	24050	0
48	20230912	185100	445025750	24050	24050	24050	24050	0
49	20230912	185000	445025750	24050	24050	24050	24050	0
50	20230912	184900	445025750	24050	24050	24050	24050	0
51	20230912	184800	445025750	24050	24050	24050	24050	0
52	20230912	184700	445025750	24050	24050	24050	24050	0
53	20230912	184600	445025750	24050	24050	24050	24050	0
54	20230912	184500	445025750	24050	24050	24050	24050	0
55	20230912	184400	445025750	24050	24050	24050	24050	0
56	20230912	184300	445025750	24050	24050	24050	24050	0
57	20230912	184200	445025750	24050	24050	24050	24050	0
58	20230912	184100	445025750	24050	24050	24050	24050	0
59	20230912	184000	445025750	24050	24050	24050	24050	0
60	20230912	183900	445025750	24050	24050	24050	24050	0
61	20230912	183800	445025750	24050	24050	24050	24050	0
62	20230912	183700	445025750	24050	24050	24050	24050	441
63	20230912	183600	445025750	24050	24050	24050	24050	0
64	20230912	183500	445025750	24050	24050	24050	24050	0
65	20230912	183400	445025750	24050	24050	24050	24050	0
66	20230912	183300	445025750	24050	24050	24050	24050	0
67	20230912	183200	445025750	24050	24050	24050	24050	0
68	20230912	183100	445025750	24050	24050	24050	24050	0
69	20230912	183000	445025750	24050	24050	24050	24050	0
70	20230912	182900	445025750	24050	24050	24050	24050	0
71	20230912	182800	445025750	24050	24050	24050	24050	0
72	20230912	182700	445025750	24050	24050	24050	24050	0
73	20230912	182600	445025750	24050	24050	24050	24050	0
74	20230912	182500	445025750	24050	24050	24050	24050	0
75	20230912	182400	445025750	24050	24050	24050	24050	0
76	20230912	182300	445025750	24050	24050	24050	24050	0
77	20230912	182200	445025750	24050	24050	24050	24050	0
78	20230912	182100	445025750	24050	24050	24050	24050	0
79	20230912	182000	445025750	24050	24050	24050	24050	0
80	20230912	181900	445025750	24050	24050	24050	24050	0
81	20230912	181800	445025750	24050	24050	24050	24050	0
82	20230912	181700	445025750	24050	24050	24050	24050	0
83	20230912	181600	445025750	24050	24050	24050	24050	0
84	20230912	181500	445025750	24050	24050	24050	24050	0
85	20230912	181400	445025750	24050	24050	24050	24050	0
86	20230912	181300	445025750	24050	24050	24050	24050	0
87	20230912	181200	445025750	24050	24050	24050	24050	0
88	20230912	181100	445025750	24050	24050	24050	24050	0
89	20230912	181000	445025750	24050	24050	24050	24050	0
90	20230912	180900	445025750	24050	24050	24050	24050	0
91	20230912	180800	445025750	24050	24050	24050	24050	0
92	20230912	180700	445025750	24050	24050	24050	24050	441
93	20230912	180600	445025750	24050	24050	24050	24050	0
94	20230912	180500	445025750	24050	24050	24050	24050	0
95	20230912	180400	445025750	24050	24050	24050	24050	0
96	20230912	180300	445025750	24050	24050	24050	24050	0
97	20230912	180200	445025750	24050	24050	24050	24050	0
98	20230912	180100	445025750	24050	24050	24050	24050	0
99	20230912	180000	445025750	24050	24050	24050	24050	0
100	20230912	175900	445025750	24050	24050	24050	24050	0
101	20230912	175800	445025750	24050	24050	24050	24050	0
102	20230912	175700	445025750	24050	24050	24050	24050	0
103	20230912	175600	445025750	24050	24050	24050	24050	0
104	20230912	175500	445025750	24050	24050	24050	24050	0
105	20230912	175400	445025750	24050	24050	24050	24050	0
106	20230912	175300	445025750	24050	24050	24050	24050	0
107	20230912	175200	445025750	24050	24050	24050	24050	0
108	20230912	175100	445025750	24050	24050	24050	24050	0
109	20230912	175000	445025750	24050	24050	24050	24050	0
110	20230912	174900	445025750	24050	24050	24050	24050	0
111	20230912	174800	445025750	24050	24050	24050	24050	0
112	20230912	174700	445025750	24050	24050	24050	24050	0
113	20230912	174600	445025750	24050	24050	24050	24050	0
114	20230912	174500	445025750	24050	24050	24050	24050	0
115	20230912	174400	445025750	24050	24050	24050	24050	0
116	20230912	174300	445025750	24050	24050	24050	24050	0
117	20230912	174200	445025750	24050	24050	24050	24050	0
118	20230912	174100	445025750	24050	24050	24050	24050	0
119	20230912	174000	445025750	24050	24050	24050	24050	0
120	20230912	173900	445025750	24050	24050	24050	24050	0
121	20230912	173800	445025750	24050	24050	24050	24050	0
122	20230912	173700	445025750	24050	24050	24050	24050	441
123	20230912	173600	445025750	24050	24050	24050	24050	0
124	20230912	173500	445025750	24050	24050	24050	24050	0
125	20230912	173400	445025750	24050	24050	24050	24050	0
126	20230912	173300	445025750	24050	24050	24050	24050	0
127	20230912	173200	445025750	24050	24050	24050	24050	0
128	20230912	173100	445025750	24050	24050	24050	24050	0
129	20230912	173000	445025750	24050	24050	24050	24050	0
130	20230912	172900	445025750	24050	24050	24050	24050	0
131	20230912	172800	445025750	24050	24050	24050	24050	0
132	20230912	172700	445025750	24050	24050	24050	24050	0
133	20230912	172600	445025750	24050	24050	24050	24050	0
134	20230912	172500	445025750	24050	24050	24050	24050	0
135	20230912	172400	445025750	24050	24050	24050	24050	0
136	20230912	172300	445025750	24050	24050	24050	24050	0
137	20230912	172200	445025750	24050	24050	24050	24050	0
138	20230912	172100	445025750	24050	24050	24050	24050	0
139	20230912	172000	445025750	24050	24050	24050	24050	0
140	20230912	171900	445025750	24050	24050	24050	24050	0
141	20230912	171800	445025750	24050	24050	24050	24050	0
142	20230912	171700	445025750	24050	24050	24050	24050	0
143	20230912	171600	445025750	24050	24050	24050	24050	0
144	20230912	171500	445025750	24050	24050	24050	24050	0
145	20230912	171400	445025750	24050	24050	24050	24050	0
146	20230912	171300	445025750	24050	24050	24050	24050	0
147	20230912	171200	445025750	24050	24050	24050	24050	0
148	20230912	171100	445025750	24050	24050	24050	24050	0
149	20230912	171000	445025750	24050	24050	24050	24050	0
150	20230912	170900	445025750	24050	24050	24050	24050	0
151	20230912	170800	445025750	24050	24050	24050	24050	0
152	20230912	170700	445025750	24050	24050	24050	24050	441
153	20230912	170600	445025750	24050	24050	24050	24050	0
154	20230912	170500	445025750	24050	24050	24050	24050	0
155	20230912	170400	445025750	24050	24050	24050	24050	0
156	20230912	170300	445025750	24050	24050	24050	24050	0
157	20230912	170200	445025750	24050	24050	24050	24050	0
158	20230912	170100	445025750	24050	24050	24050	24050	0
159	20230912	170000	445025750	24050	24050	24050	24050	0
160	20230912	165900	445025750	24050	24050	24050	24050	0
161	20230912	165800	445025750	24050	24050	24050	24050	0
162	20230912	165700	445025750	24050	24050	24050	24050	0
163	20230912	165600	445025750	24050	24050	24050	24050	0
164	20230912	165500	445025750	24050	24050	24050	24050	0
165	20230912	165400	445025750	24050	24050	24050	24050	0
166	20230912	165300	445025750	24050	24050	24050	24050	0
167	20230912	165200	445025750	24050	24050	24050	24050	0
168	20230912	165100	445025750	24050	24050	24050	24050	0
169	20230912	165000	445025750	24050	24050	24050	24050	0
170	20230912	164900	445025750	24050	24050	24050	24050	0
171	20230912	164800	445025750	24050	24050	24050	24050	0
172	20230912	164700	445025750	24050	24050	24050	24050	0
173	20230912	164600	445025750	24050	24050	24050	24050	0
174	20230912	164500	445025750	24050	24050	24050	24050	0
175	20230912	164400	445025750	24050	24050	24050	24050	0
176	20230912	164300	445025750	24050	24050	24050	24050	0
177	20230912	164200	445025750	24050	24050	24050	24050	0
178	20230912	164100	445025750	24050	24050	24050	24050	0
179	20230912	164000	445025750	24050	24050	24050	24050	0
180	20230912	163900	445025750	24050	24050	24050	24050	0
181	20230912	163800	445025750	24050	24050	24050	24050	0
182	20230912	163700	445025750	24050	24050	24050	24050	441
183	20230912	163600	445025750	24050	24050	24050	24050	0
184	20230912	163500	445025750	24050	24050	24050	24050	0
185	20230912	163400	445025750	24050	24050	24050	24050	0
186	20230912	163300	445025750	24050	24050	24050	24050	0
187	20230912	163200	445025750	24050	24050	24050	24050	0
188	20230912	163100	445025750	24050	24050	24050	24050	0
189	20230912	163000	445025750	24050	24050	24050	24050	0
190	20230912	162900	445025750	24050	24050	24050	24050	0
191	20230912	162800	445025750	24050	24050	24050	24050	0
192	20230912	162700	445025750	24050	24050	24050	24050	0
193	20230912	162600	445025750	24050	24050	24050	24050	0
194	20230912	162500	445025750	24050	24050	24050	24050	0
195	20230912	162400	445025750	24050	24050	24050	24050	0
196	20230912	162300	445025750	24050	24050	24050	24050	0
197	20230912	162200	445025750	24050	24050	24050	24050	0
198	20230912	162100	445025750	24050	24050	24050	24050	0
199	20230912	162000	445025750	24050	24050	24050	24050	0
200	20230912	161900	445025750	24050	24050	24050	24050	0
201	20230912	161800	445025750	24050	24050	24050	24050	0
202	20230912	161700	445025750	24050	24050	24050	24050	0
203	20230912	161600	445025750	24050	24050	24050	24050	0
204	20230912	161500	445025750	24050	24050	24050	24050	0
205	20230912	161400	445025750	24050	24050	24050	24050	0
206	20230912	161300	445025750	24050	24050	24050	24050	0
207	20230912	161200	445025750	24050	24050	24050	24050	0
208	20230912	161100	445025750	24050	24050	24050	24050	0
209	20230912	161000	445025750	24050	24050	24050	24050	0
210	20230912	160900	445025750	24050	24050	24050	24050	0
211	20230912	160800	445025750	24050	24050	24050	24050	0
212	20230912	160700	445025750	24050	24050	24050	24050	441
213	20230912	160600	445025750	24050	24050	24050	24050	0
214	20230912	160500	445025750	24050	24050	24050	24050	0
215	20230912	160400	445025750	24050	24050	24050	24050	0
216	20230912	160300	445025750	24050	24050	24050	24050	0
217	20230912	160200	445025750	24050	24050	24050	24050	0
218	20230912	160100	445025750	24050	24050	24050	24050	0
219	20230912	160000	445025750	24050	24050	24050	24050	0
220	20230912	155900	445025750	24050	24050	24050	24050	0
221	20230912	155800	445025750	24050	24050	24050	24050	0
222	20230912	155700	445025750	24050	24050	24050	24050	0
223	20230912	155600	445025750	24050	24050	24050	24050	0
224	20230912	155500	445025750	24050	24050	24050	24050	0
225	20230912	155400	445025750	24050	24050	24050	24050	0
226	20230912	155300	445025750	24050	24050	24050	24050	0
227	20230912	155200	445025750	24050	24050	24050	24050	0
228	20230912	155100	445025750	24050	24050	24050	24050	0
229	20230912	155000	445025750	24050	24050	24050	24050	0
230	20230912	154900	445025750	24050	24050	24050	24050	0
231	20230912	154800	445025750	24050	24050	24050	24050	0
232	20230912	154700	445025750	24050	24050	24050	24050	0
233	20230912	154600	445025750	24050	24050	24050	24050	0
234	20230912	154500	445025750	24050	24050	24050	24050	0
235	20230912	154400	445025750	24050	24050	24050	24050	0
236	20230912	154300	445025750	24050	24050	24050	24050	0
237	20230912	154200	445025750	24050	24050	24050	24050	0
238	20230912	154100	445025750	24050	24050	24050	24050	0
239	20230912	154000	445025750	24050	24050	24050	24050	0
240	20230912	153900	445025750	24050	24050	24050	24050	0
241	20230912	153800	445025750	24050	24050	24050	24050	0
242	20230912	153700	445025750	24050	24050	24050	24050	441
243	20230912	153600	445025750	24050	24050	24050	24050	0
244	20230912	153500	445025750	24050	24050	24050	24050	0
245	20230912	153400	445025750	24050	24050	24050	24050	0
246	20230912	153300	445025750	24050	24050	24050	24050	0
247	20230912	153200	445025750	24050	24050	24050	24050	0
248	20230912	153100	445025750	24050	24050	24050	24050	0
249	20230912	153000	445025750	24050	24050	24050	24050	441
250	20230912	152900	434419700	24050	24050	24050	24050	0
251	20230912	152800	434419700	24050	24050	24050	24050	0
252	20230912	152700	434419700	24050	24050	24050	24050	0
253	20230912	152600	434419700	24050	24050	24050	24050	0
254	20230912	152500	434419700	24050	24050	24050	24050	0
255	20230912	152400	434419700	24050	24050	24050	24050	0
256	20230912	152300	434419700	24050	24050	24050	24050	0
257	20230912	152200	434419700	24050	24050	24050	24050	0
258	20230912	152100	434419700	24050	24050	24050	24050	0
259	20230912	152000	434419700	24050	24050	24050	24050	0
260	20230912	151900	434419700	24050	24000	24050	23800	31
261	20230912	151800	433676100	23800	23850	24050	23800	129
262	20230912	151700	430593350	24050	24050	24050	23900	71
263	20230912	151600	428894650	23850	23900	23900	23850	3
264	20230912	151500	428823050	24050	23900	24050	23900	74
265	20230912	151400	427053850	23900	23900	23900	23900	0
266	20230912	151300	427053850	23900	23900	23900	23900	15
267	20230912	151200	426695350	24100	24100	24100	24100	0
268	20230912	151100	426695350	24100	24100	24100	24100	0
269	20230912	151000	426695350	24100	24100	24100	24100	0
270	20230912	150900	426695350	24100	24050	24100	23950	21
271	20230912	150800	426189750	24100	24100	24100	24100	0
272	20230912	150700	426189750	24100	24050	24100	24050	8
273	20230912	150600	425997100	24100	24050	24100	24000	40
274	20230912	150500	425034250	24050	24050	24050	24050	0
275	20230912	150400	425034250	24050	24050	24050	24050	6
276	20230912	150300	424889950	24100	24000	24100	23800	549
277	20230912	150200	411755300	24000	24000	24000	24000	0
278	20230912	150100	411755300	24000	24000	24000	24000	0
279	20230912	150000	411755300	24000	24000	24000	24000	1
280	20230912	145900	411731300	24100	24100	24100	24100	3
281	20230912	145800	411659000	24100	24100	24100	24100	2
282	20230912	145700	411610800	24050	24100	24100	24050	16
283	20230912	145600	411225800	24100	24100	24100	24100	0
284	20230912	145500	411225800	24100	24050	24100	24050	9
285	20230912	145400	411009050	24100	24100	24100	24050	10
286	20230912	145300	410768100	24100	24050	24100	24050	23
287	20230912	145200	410214650	24050	24050	24050	24050	0
288	20230912	145100	410214650	24050	24050	24050	24050	0
289	20230912	145000	410214650	24050	24050	24050	24050	0
290	20230912	144900	410214650	24050	24050	24050	24050	0
291	20230912	144800	410214650	24050	24050	24050	24050	14
292	20230912	144700	409877950	24100	24100	24100	24100	9
293	20230912	144600	409661050	24050	24050	24100	24050	83
294	20230912	144500	407663200	24100	24000	24100	24000	66
295	20230912	144400	406077200	24000	24050	24100	24000	66
296	20230912	144300	404489650	24100	24050	24100	24050	111
297	20230912	144200	401818650	24100	24100	24100	24100	4
298	20230912	144100	401722250	24100	24050	24100	24000	167
299	20230912	144000	397709000	24050	24050	24050	24050	21
300	20230912	143900	397203950	24050	24100	24100	24050	12
301	20230912	143800	396915050	24100	24100	24100	24100	47
302	20230912	143700	395782350	24100	24100	24100	24100	0
303	20230912	143600	395782350	24100	24100	24100	24100	0
304	20230912	143500	395782350	24100	24100	24100	24100	2
305	20230912	143400	395734150	24100	24100	24100	24100	5
306	20230912	143300	395613650	24000	24100	24100	24000	21
307	20230912	143200	395109550	24050	24050	24050	24050	0
308	20230912	143100	395109550	24050	24000	24050	24000	14
309	20230912	143000	394773050	24000	24000	24000	24000	0
310	20230912	142900	394773050	24000	23950	24000	23900	109
311	20230912	142800	392164150	24100	24100	24100	24100	0
312	20230912	142700	392164150	24100	24000	24100	24000	206
313	20230912	142600	387215850	24100	24100	24100	24100	0
314	20230912	142500	387215850	24100	24100	24100	24100	3
315	20230912	142400	387143550	24050	24050	24050	24050	49
316	20230912	142300	385965100	24050	24050	24050	24050	1
317	20230912	142200	385941050	24050	24050	24050	24050	0
318	20230912	142100	385941050	24050	24100	24100	24050	10
319	20230912	142000	385700350	24100	24150	24150	24100	15
320	20230912	141900	385338450	24150	24050	24150	24050	71
321	20230912	141800	383630800	24150	24150	24150	24150	0
322	20230912	141700	383630800	24150	24150	24150	24150	0
323	20230912	141600	383630800	24150	24100	24150	24100	147
324	20230912	141500	380085650	24150	24150	24150	24050	35
325	20230912	141400	379243150	24150	24150	24150	24100	29
326	20230912	141300	378543050	24150	24100	24150	24100	55
327	20230912	141200	377217500	24100	24100	24100	24100	0
328	20230912	141100	377217500	24100	24100	24100	24100	0
329	20230912	141000	377217500	24100	24100	24100	24100	5
330	20230912	140900	377097000	24100	24050	24100	24050	139
331	20230912	140800	373752800	24050	24050	24050	24050	0
332	20230912	140700	373752800	24050	24050	24050	24050	13
333	20230912	140600	373440150	24100	24150	24150	24100	17
334	20230912	140500	373030000	24200	24050	24200	23950	233
335	20230912	140400	367430700	24050	24000	24050	24000	6
336	20230912	140300	367286600	23950	23950	23950	23950	0
337	20230912	140200	367286600	23950	23950	23950	23950	5
338	20230912	140100	367166850	24000	24000	24000	24000	2
339	20230912	140000	367118850	23950	23950	23950	23950	42
340	20230912	135900	366112950	24100	24000	24100	24000	207
341	20230912	135800	361141850	24050	24150	24150	24050	47
342	20230912	135700	360007400	24200	24150	24200	24100	93
343	20230912	135600	357758850	24200	24050	24200	24050	516
344	20230912	135500	345293650	24150	24150	24150	24150	1
345	20230912	135400	345269500	24000	24050	24050	24000	411
346	20230912	135300	335397800	24150	24150	24150	24150	0
347	20230912	135200	335397800	24150	24150	24150	24150	0
348	20230912	135100	335397800	24150	24150	24150	24150	0
349	20230912	135000	335397800	24150	24100	24200	24050	612
350	20230912	134900	320667700	24100	24100	24100	24100	0
351	20230912	134800	320667700	24100	24200	24200	24100	39
352	20230912	134700	319727300	24200	24200	24200	24200	0
353	20230912	134600	319727300	24200	24200	24200	24200	0
354	20230912	134500	319727300	24200	24100	24200	24100	326
355	20230912	134400	311861850	24150	24150	24150	24150	0
356	20230912	134300	311861850	24150	24150	24150	24150	25
357	20230912	134200	311258100	24250	24250	24250	24250	6
358	20230912	134100	311112600	24250	24250	24250	24250	7
359	20230912	134000	310942850	24250	24200	24250	24150	7
360	20230912	133900	310773350	24250	24250	24250	24250	13
361	20230912	133800	310458100	24150	24150	24150	24150	22
362	20230912	133700	309926800	24150	24150	24150	24150	13
363	20230912	133600	309612850	24300	24200	24300	24200	51
364	20230912	133500	308378050	24200	24200	24200	24200	47
365	20230912	133400	307240650	24200	24200	24200	24200	0
366	20230912	133300	307240650	24200	24150	24200	24150	33
367	20230912	133200	306442150	24150	24150	24150	24100	67
368	20230912	133100	304824250	24200	24200	24200	24200	0
369	20230912	133000	304824250	24200	24200	24200	24200	2
370	20230912	132900	304775850	24200	24200	24200	24200	22
371	20230912	132800	304243450	24200	24200	24200	24200	51
372	20230912	132700	303009250	24200	24200	24200	24200	3
373	20230912	132600	302936650	24150	24150	24150	24150	0
374	20230912	132500	302936650	24150	24150	24150	24150	0
375	20230912	132400	302936650	24150	24150	24150	24150	1
376	20230912	132300	302912500	24200	24200	24200	24200	0
377	20230912	132200	302912500	24200	24200	24200	24200	0
378	20230912	132100	302912500	24200	24200	24200	24200	0
379	20230912	132000	302912500	24200	24200	24200	24200	0
380	20230912	131900	302912500	24200	24200	24200	24200	7
381	20230912	131800	302743100	24200	24200	24200	24200	0
382	20230912	131700	302743100	24200	24200	24200	24200	5
383	20230912	131600	302622100	24150	24100	24150	24100	905
384	20230912	131500	280810250	24100	24100	24100	24100	0
385	20230912	131400	280810250	24100	24100	24100	24100	0
386	20230912	131300	280810250	24100	24100	24100	24100	0
387	20230912	131200	280810250	24100	24150	24150	24100	461
388	20230912	131100	269681400	24150	24150	24150	24150	0
389	20230912	131000	269681400	24150	24150	24150	24150	1
390	20230912	130900	269657250	24200	24200	24200	24200	1
391	20230912	130800	269633050	24200	24200	24200	24200	0
392	20230912	130700	269633050	24200	24200	24200	24200	0
393	20230912	130600	269633050	24200	24200	24200	24200	0
394	20230912	130500	269633050	24200	24200	24200	24200	26
395	20230912	130400	269003850	24250	24250	24250	24250	0
396	20230912	130300	269003850	24250	24250	24250	24250	0
397	20230912	130200	269003850	24250	24250	24250	24250	0
398	20230912	130100	269003850	24250	24250	24250	24250	0
399	20230912	130000	269003850	24250	24250	24250	24250	0
400	20230912	125900	269003850	24250	24250	24250	24250	14
401	20230912	125800	268664350	24300	24300	24300	24300	0
402	20230912	125700	268664350	24300	24300	24300	24300	0
403	20230912	125600	268664350	24300	24300	24300	24300	0
404	20230912	125500	268664350	24300	24300	24300	24300	0
405	20230912	125400	268664350	24300	24300	24300	24300	0
406	20230912	125300	268664350	24300	24300	24300	24300	8
407	20230912	125200	268469950	24300	24300	24300	24300	0
408	20230912	125100	268469950	24300	24300	24300	24300	12
409	20230912	125000	268178350	24300	24300	24300	24300	1
410	20230912	124900	268154050	24300	24300	24300	24300	5
411	20230912	124800	268032550	24300	24300	24300	24300	2
412	20230912	124700	267983950	24300	24300	24300	24300	0
413	20230912	124600	267983950	24300	24300	24300	24300	0
414	20230912	124500	267983950	24300	24300	24300	24300	0
415	20230912	124400	267983950	24300	24300	24300	24300	2
416	20230912	124300	267935350	24300	24300	24300	24300	12
417	20230912	124200	267643750	24300	24300	24300	24300	2
418	20230912	124100	267595150	24200	24200	24200	24200	0
419	20230912	124000	267595150	24200	24250	24250	24200	13
420	20230912	123900	267280350	24200	24200	24200	24200	0
421	20230912	123800	267280350	24200	24200	24200	24200	0
422	20230912	123700	267280350	24200	24200	24200	24200	20
423	20230912	123600	266796350	24200	24200	24200	24200	12
424	20230912	123500	266505950	24200	24200	24200	24200	1
425	20230912	123400	266481750	24300	24300	24300	24300	3
426	20230912	123300	266408850	24300	24300	24300	24300	10
427	20230912	123200	266165850	24300	24300	24300	24300	1
428	20230912	123100	266141550	24300	24300	24300	24300	0
429	20230912	123000	266141550	24300	24250	24300	24200	24
430	20230912	122900	265560450	24300	24250	24300	24250	3
431	20230912	122800	265487600	24250	24350	24350	24250	43
432	20230912	122700	264444750	24350	24350	24350	24350	1
433	20230912	122600	264420400	24400	24400	24400	24400	0
434	20230912	122500	264420400	24400	24400	24400	24400	0
435	20230912	122400	264420400	24400	24400	24400	24400	0
436	20230912	122300	264420400	24400	24400	24400	24400	1
437	20230912	122200	264396000	24300	24350	24350	24300	7
438	20230912	122100	264225600	24350	24350	24350	24350	9
439	20230912	122000	264006450	24350	24400	24400	24350	34
440	20230912	121900	263177100	24400	24400	24400	24350	27
441	20230912	121800	262518350	24400	24350	24400	24350	16
442	20230912	121700	262128500	24350	24350	24350	24350	0
443	20230912	121600	262128500	24350	24350	24350	24350	7
444	20230912	121500	261958050	24350	24350	24350	24350	0
445	20230912	121400	261958050	24350	24300	24350	24300	34
446	20230912	121300	261131300	24350	24350	24350	24350	459
447	20230912	121200	249954650	24350	24350	24350	24350	0
448	20230912	121100	249954650	24350	24350	24350	24350	0
449	20230912	121000	249954650	24350	24350	24350	24350	41
450	20230912	120900	248956300	24450	24450	24450	24450	0
451	20230912	120800	248956300	24450	24400	24450	24400	173
452	20230912	120700	244732100	24450	24400	24450	24400	9
453	20230912	120600	244512200	24400	24400	24400	24400	0
454	20230912	120500	244512200	24400	24400	24400	24400	82
455	20230912	120400	242511400	24400	24400	24400	24400	6
456	20230912	120300	242365000	24400	24400	24400	24400	0
457	20230912	120200	242365000	24400	24400	24400	24400	0
458	20230912	120100	242365000	24400	24400	24400	24400	128
459	20230912	120000	239241800	24450	24450	24450	24450	54
460	20230912	115900	237921500	24450	24400	24450	24400	247
461	20230912	115800	231890550	24400	24400	24400	24400	11
462	20230912	115700	231622150	24400	24350	24400	24350	222
463	20230912	115600	226213400	24350	24350	24350	24350	0
464	20230912	115500	226213400	24350	24350	24350	24350	0
465	20230912	115400	226213400	24350	24350	24350	24350	0
466	20230912	115300	226213400	24350	24350	24350	24350	8
467	20230912	115200	226018600	24300	24300	24350	24300	5
468	20230912	115100	225897050	24300	24300	24350	24300	51
469	20230912	115000	224657700	24350	24350	24350	24350	5
470	20230912	114900	224535950	24350	24350	24350	24350	0
471	20230912	114800	224535950	24350	24350	24350	24350	10
472	20230912	114700	224292450	24350	24350	24350	24350	0
473	20230912	114600	224292450	24350	24350	24350	24350	0
474	20230912	114500	224292450	24350	24350	24350	24350	10
475	20230912	114400	224048950	24350	24350	24350	24350	12
476	20230912	114300	223756750	24350	24350	24350	24350	0
477	20230912	114200	223756750	24350	24350	24350	24350	0
478	20230912	114100	223756750	24350	24350	24350	24350	10
479	20230912	114000	223513250	24350	24350	24350	24350	21
480	20230912	113900	223001900	24400	24300	24400	24300	44
481	20230912	113800	221930300	24400	24400	24400	24400	0
482	20230912	113700	221930300	24400	24400	24400	24400	0
483	20230912	113600	221930300	24400	24400	24400	24300	7
484	20230912	113500	221759700	24400	24450	24450	24400	41
485	20230912	113400	220757600	24450	24300	24450	24300	519
486	20230912	113300	208081600	24300	24250	24300	24200	399
487	20230912	113200	198398350	24250	24250	24250	24250	28
488	20230912	113100	197719350	24250	24200	24250	24200	226
489	20230912	113000	192247100	24200	24200	24200	24200	35
490	20230912	112900	191400100	24200	24150	24200	24150	299
491	20230912	112800	184176300	24150	24150	24150	24150	5
492	20230912	112700	184055550	24100	24100	24100	24100	0
493	20230912	112600	184055550	24100	24100	24100	24100	0
494	20230912	112500	184055550	24100	24100	24100	24100	0
495	20230912	112400	184055550	24100	24100	24100	24100	3
496	20230912	112300	183983250	24100	24100	24100	24100	2
497	20230912	112200	183935050	24150	24150	24150	24150	0
498	20230912	112100	183935050	24150	24100	24150	24100	9
499	20230912	112000	183717750	24150	24150	24150	24150	0
500	20230912	111900	183717750	24150	24100	24150	24100	165
501	20230912	111800	179739300	24150	24150	24150	24150	0
502	20230912	111700	179739300	24150	24150	24150	24150	0
503	20230912	111600	179739300	24150	24150	24150	24150	0
504	20230912	111500	179739300	24150	24150	24150	24150	0
505	20230912	111400	179739300	24150	24150	24150	24150	0
506	20230912	111300	179739300	24150	24150	24150	24150	1
507	20230912	111200	179715150	24150	24150	24150	24150	9
508	20230912	111100	179497800	24250	24250	24250	24250	12
509	20230912	111000	179206800	24250	24250	24250	24250	9
510	20230912	110900	178988550	24250	24250	24250	24250	5
511	20230912	110800	178867300	24250	24250	24250	24250	21
512	20230912	110700	178358050	24250	24200	24250	24200	50
513	20230912	110600	177147550	24200	24200	24200	24200	39
514	20230912	110500	176203750	24200	24150	24200	24100	119
515	20230912	110400	173334500	24200	24200	24200	24200	8
516	20230912	110300	173140900	24200	24150	24200	24150	68
517	20230912	110200	171498250	24200	24200	24200	24200	0
518	20230912	110100	171498250	24200	24150	24200	24150	58
519	20230912	110000	170096000	24150	24150	24150	24150	10
520	20230912	105900	169854500	24150	24150	24150	24150	33
521	20230912	105800	169057550	24150	24150	24150	24150	0
522	20230912	105700	169057550	24150	24150	24150	24150	0
523	20230912	105600	169057550	24150	24150	24150	24150	3
524	20230912	105500	168985100	24150	24200	24200	24150	4
525	20230912	105400	168888400	24250	24250	24250	24250	0
526	20230912	105300	168888400	24250	24250	24250	24250	52
527	20230912	105200	167627400	24250	24250	24250	24250	0
528	20230912	105100	167627400	24250	24250	24250	24250	0
529	20230912	105000	167627400	24250	24250	24250	24250	0
530	20230912	104900	167627400	24250	24250	24250	24250	0
531	20230912	104800	167627400	24250	24250	24250	24250	0
532	20230912	104700	167627400	24250	24250	24250	24250	0
533	20230912	104600	167627400	24250	24250	24250	24250	29
534	20230912	104500	166924150	24250	24200	24250	24200	44
535	20230912	104400	165857600	24150	24150	24150	24150	1
536	20230912	104300	165833450	24050	24100	24100	24050	8
537	20230912	104200	165641000	24250	24250	24250	24250	8
538	20230912	104100	165447000	24250	24100	24250	24000	41
539	20230912	104000	164461450	24250	24250	24250	24250	0
540	20230912	103900	164461450	24250	24250	24250	24250	12
541	20230912	103800	164170450	24250	24150	24250	24050	486
542	20230912	103700	152450900	24200	24200	24200	24200	0
543	20230912	103600	152450900	24200	24200	24200	24200	0
544	20230912	103500	152450900	24200	24200	24200	24200	0
545	20230912	103400	152450900	24200	24200	24200	24200	5
546	20230912	103300	152329900	24200	24200	24200	24200	79
547	20230912	103200	150418100	24250	24250	24250	24250	0
548	20230912	103100	150418100	24250	24250	24250	24250	1
549	20230912	103000	150393850	24250	24250	24250	24250	11
550	20230912	102900	150127100	24300	24300	24300	24300	1
551	20230912	102800	150102800	24300	24300	24300	24300	0
552	20230912	102700	150102800	24300	24300	24300	24300	0
553	20230912	102600	150102800	24300	24300	24300	24300	1
554	20230912	102500	150078500	24300	24300	24300	24300	7
555	20230912	102400	149908400	24300	24300	24300	24300	1
556	20230912	102300	149884100	24250	24250	24250	24250	0
557	20230912	102200	149884100	24250	24250	24250	24250	0
558	20230912	102100	149884100	24250	24250	24250	24250	33
559	20230912	102000	149083850	24300	24300	24300	24300	0
560	20230912	101900	149083850	24300	24300	24300	24300	0
561	20230912	101800	149083850	24300	24300	24300	24300	3
562	20230912	101700	149010950	24300	24300	24300	24300	0
563	20230912	101600	149010950	24300	24300	24300	24300	0
564	20230912	101500	149010950	24300	24300	24300	24250	27
565	20230912	101400	148354900	24300	24300	24300	24300	0
566	20230912	101300	148354900	24300	24350	24350	24300	26
567	20230912	101200	147722500	24350	24250	24350	24250	89
568	20230912	101100	145555750	24250	24350	24350	24250	509
569	20230912	101000	133211500	24350	24350	24350	24350	30
570	20230912	100900	132481000	24350	24350	24350	24300	41
571	20230912	100800	131482950	24350	24350	24350	24350	27
572	20230912	100700	130825500	24400	24400	24400	24400	0
573	20230912	100600	130825500	24400	24400	24400	24400	1
574	20230912	100500	130801100	24400	24350	24400	24350	802
575	20230912	100400	111265800	24400	24400	24400	24400	100
576	20230912	100300	108825800	24450	24450	24450	24450	0
577	20230912	100200	108825800	24450	24350	24450	24350	68
578	20230912	100100	107166000	24450	24400	24450	24400	307
579	20230912	100000	99672100	24400	24250	24400	24250	879
580	20230912	095900	78334750	24250	24250	24250	24250	10
581	20230912	095800	78092250	24200	24200	24200	24200	60
582	20230912	095700	76640250	24250	24200	24250	24200	48
583	20230912	095600	75478300	24250	24250	24250	24200	13
584	20230912	095500	75163100	24250	24250	24250	24250	4
585	20230912	095400	75066100	24250	24250	24250	24250	77
586	20230912	095300	73198850	24250	24100	24250	24000	492
587	20230912	095200	61305250	24100	24000	24100	24000	74
588	20230912	095100	59526850	24000	24100	24100	24000	31
589	20230912	095000	58782750	24100	24050	24100	24050	73
590	20230912	094900	57026700	24100	24100	24100	24100	15
591	20230912	094800	56665200	24150	24150	24150	24150	0
592	20230912	094700	56665200	24150	24150	24150	24150	1
593	20230912	094600	56641050	24150	24100	24150	24050	40
594	20230912	094500	55677500	24250	24250	24250	24250	7
595	20230912	094400	55507750	24250	24250	24250	24250	0
596	20230912	094300	55507750	24250	24250	24250	24250	7
597	20230912	094200	55338000	24150	24150	24150	24150	0
598	20230912	094100	55338000	24150	24150	24150	24150	18
599	20230912	094000	54903300	24250	24250	24250	24250	0
600	20230912	093900	54903300	24250	24250	24250	24250	0
601	20230912	093800	54903300	24250	24250	24250	24250	1
602	20230912	093700	54879050	24300	24300	24300	24300	20
603	20230912	093600	54393050	24300	24300	24300	24300	13
604	20230912	093500	54077150	24300	24300	24300	24300	0
605	20230912	093400	54077150	24300	24300	24300	24300	1
606	20230912	093300	54052850	24300	24200	24300	24200	41
607	20230912	093200	53060450	24300	24300	24300	24300	6
608	20230912	093100	52914650	24300	24350	24350	24250	244
609	20230912	093000	46989200	24350	24350	24350	24350	41
610	20230912	092900	45990850	24300	24300	24300	24300	38
611	20230912	092800	45067450	24250	24250	24250	24250	18
612	20230912	092700	44630950	24250	24300	24300	24250	155
613	20230912	092600	40872100	24400	24400	24400	24400	0
614	20230912	092500	40872100	24400	24400	24400	24400	0
615	20230912	092400	40872100	24400	24400	24400	24400	12
616	20230912	092300	40579300	24250	24350	24400	24250	37
617	20230912	092200	39678500	24350	24350	24350	24350	23
618	20230912	092100	39118450	24350	24350	24350	24350	4
619	20230912	092000	39021050	24300	24300	24300	24300	0
620	20230912	091900	39021050	24300	24250	24300	24250	71
621	20230912	091800	37296100	24300	24150	24300	24150	126
622	20230912	091700	34243250	24250	24250	24250	24200	9
623	20230912	091600	34025050	24200	24200	24200	24200	28
624	20230912	091500	33347450	24200	24200	24200	24200	10
625	20230912	091400	33105450	24150	24150	24150	24150	2
626	20230912	091300	33057150	24200	24200	24200	24200	0
627	20230912	091200	33057150	24200	24100	24200	24050	254
628	20230912	091100	26943450	24200	24200	24200	24150	26
629	20230912	091000	26314750	24200	24200	24200	24200	46
630	20230912	090900	25201550	24200	24200	24200	24200	3
631	20230912	090800	25128950	24200	24200	24200	24200	27
632	20230912	090700	24475550	24200	24150	24200	24150	30
633	20230912	090600	23750050	24150	24100	24150	24100	25
634	20230912	090500	23147400	24100	24150	24150	24100	3
635	20230912	090400	23075000	24200	24050	24200	24050	133
636	20230912	090300	19869450	24100	24100	24100	24050	164
637	20230912	090200	15920350	24200	24200	24650	24150	344
638	20230912	090100	7573600	24000	24000	24000	24000	0
639	20230912	090000	7573600	24000	23950	24050	23950	316