KissMeData/084110/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	195200	475107600	23300	23300	23300	23300	242
3	20230922	195100	475107600	23300	23300	23300	23300	0
4	20230922	195000	475107600	23300	23300	23300	23300	0
5	20230922	194900	475107600	23300	23300	23300	23300	0
6	20230922	194800	475107600	23300	23300	23300	23300	0
7	20230922	194700	475107600	23300	23300	23300	23300	0
8	20230922	194600	475107600	23300	23300	23300	23300	0
9	20230922	194500	475107600	23300	23300	23300	23300	0
10	20230922	194400	475107600	23300	23300	23300	23300	0
11	20230922	194300	475107600	23300	23300	23300	23300	0
12	20230922	194200	475107600	23300	23300	23300	23300	0
13	20230922	194100	475107600	23300	23300	23300	23300	0
14	20230922	194000	475107600	23300	23300	23300	23300	0
15	20230922	193900	475107600	23300	23300	23300	23300	0
16	20230922	193800	475107600	23300	23300	23300	23300	0
17	20230922	193700	475107600	23300	23300	23300	23300	0
18	20230922	193600	475107600	23300	23300	23300	23300	0
19	20230922	193500	475107600	23300	23300	23300	23300	0
20	20230922	193400	475107600	23300	23300	23300	23300	0
21	20230922	193300	475107600	23300	23300	23300	23300	0
22	20230922	193200	475107600	23300	23300	23300	23300	0
23	20230922	193100	475107600	23300	23300	23300	23300	0
24	20230922	193000	475107600	23300	23300	23300	23300	0
25	20230922	192900	475107600	23300	23300	23300	23300	0
26	20230922	192800	475107600	23300	23300	23300	23300	0
27	20230922	192700	475107600	23300	23300	23300	23300	0
28	20230922	192600	475107600	23300	23300	23300	23300	0
29	20230922	192500	475107600	23300	23300	23300	23300	0
30	20230922	192400	475107600	23300	23300	23300	23300	0
31	20230922	192300	475107600	23300	23300	23300	23300	0
32	20230922	192200	475107600	23300	23300	23300	23300	242
33	20230922	192100	475107600	23300	23300	23300	23300	0
34	20230922	192000	475107600	23300	23300	23300	23300	0
35	20230922	191900	475107600	23300	23300	23300	23300	0
36	20230922	191800	475107600	23300	23300	23300	23300	0
37	20230922	191700	475107600	23300	23300	23300	23300	0
38	20230922	191600	475107600	23300	23300	23300	23300	0
39	20230922	191500	475107600	23300	23300	23300	23300	0
40	20230922	191400	475107600	23300	23300	23300	23300	0
41	20230922	191300	475107600	23300	23300	23300	23300	0
42	20230922	191200	475107600	23300	23300	23300	23300	0
43	20230922	191100	475107600	23300	23300	23300	23300	0
44	20230922	191000	475107600	23300	23300	23300	23300	0
45	20230922	190900	475107600	23300	23300	23300	23300	0
46	20230922	190800	475107600	23300	23300	23300	23300	0
47	20230922	190700	475107600	23300	23300	23300	23300	0
48	20230922	190600	475107600	23300	23300	23300	23300	0
49	20230922	190500	475107600	23300	23300	23300	23300	0
50	20230922	190400	475107600	23300	23300	23300	23300	0
51	20230922	190300	475107600	23300	23300	23300	23300	0
52	20230922	190200	475107600	23300	23300	23300	23300	0
53	20230922	190100	475107600	23300	23300	23300	23300	0
54	20230922	190000	475107600	23300	23300	23300	23300	0
55	20230922	185900	475107600	23300	23300	23300	23300	0
56	20230922	185800	475107600	23300	23300	23300	23300	0
57	20230922	185700	475107600	23300	23300	23300	23300	0
58	20230922	185600	475107600	23300	23300	23300	23300	0
59	20230922	185500	475107600	23300	23300	23300	23300	0
60	20230922	185400	475107600	23300	23300	23300	23300	0
61	20230922	185300	475107600	23300	23300	23300	23300	0
62	20230922	185200	475107600	23300	23300	23300	23300	242
63	20230922	185100	475107600	23300	23300	23300	23300	0
64	20230922	185000	475107600	23300	23300	23300	23300	0
65	20230922	184900	475107600	23300	23300	23300	23300	0
66	20230922	184800	475107600	23300	23300	23300	23300	0
67	20230922	184700	475107600	23300	23300	23300	23300	0
68	20230922	184600	475107600	23300	23300	23300	23300	0
69	20230922	184500	475107600	23300	23300	23300	23300	0
70	20230922	184400	475107600	23300	23300	23300	23300	0
71	20230922	184300	475107600	23300	23300	23300	23300	0
72	20230922	184200	475107600	23300	23300	23300	23300	0
73	20230922	184100	475107600	23300	23300	23300	23300	0
74	20230922	184000	475107600	23300	23300	23300	23300	0
75	20230922	183900	475107600	23300	23300	23300	23300	0
76	20230922	183800	475107600	23300	23300	23300	23300	0
77	20230922	183700	475107600	23300	23300	23300	23300	0
78	20230922	183600	475107600	23300	23300	23300	23300	0
79	20230922	183500	475107600	23300	23300	23300	23300	0
80	20230922	183400	475107600	23300	23300	23300	23300	0
81	20230922	183300	475107600	23300	23300	23300	23300	0
82	20230922	183200	475107600	23300	23300	23300	23300	0
83	20230922	183100	475107600	23300	23300	23300	23300	0
84	20230922	183000	475107600	23300	23300	23300	23300	0
85	20230922	182900	475107600	23300	23300	23300	23300	0
86	20230922	182800	475107600	23300	23300	23300	23300	0
87	20230922	182700	475107600	23300	23300	23300	23300	0
88	20230922	182600	475107600	23300	23300	23300	23300	0
89	20230922	182500	475107600	23300	23300	23300	23300	0
90	20230922	182400	475107600	23300	23300	23300	23300	0
91	20230922	182300	475107600	23300	23300	23300	23300	0
92	20230922	182200	475107600	23300	23300	23300	23300	242
93	20230922	182100	475107600	23300	23300	23300	23300	0
94	20230922	182000	475107600	23300	23300	23300	23300	0
95	20230922	181900	475107600	23300	23300	23300	23300	0
96	20230922	181800	475107600	23300	23300	23300	23300	0
97	20230922	181700	475107600	23300	23300	23300	23300	0
98	20230922	181600	475107600	23300	23300	23300	23300	0
99	20230922	181500	475107600	23300	23300	23300	23300	0
100	20230922	181400	475107600	23300	23300	23300	23300	0
101	20230922	181300	475107600	23300	23300	23300	23300	0
102	20230922	181200	475107600	23300	23300	23300	23300	0
103	20230922	181100	475107600	23300	23300	23300	23300	0
104	20230922	181000	475107600	23300	23300	23300	23300	0
105	20230922	180900	475107600	23300	23300	23300	23300	0
106	20230922	180800	475107600	23300	23300	23300	23300	0
107	20230922	180700	475107600	23300	23300	23300	23300	0
108	20230922	180600	475107600	23300	23300	23300	23300	0
109	20230922	180500	475107600	23300	23300	23300	23300	0
110	20230922	180400	475107600	23300	23300	23300	23300	0
111	20230922	180300	475107600	23300	23300	23300	23300	0
112	20230922	180200	475107600	23300	23300	23300	23300	0
113	20230922	180100	475107600	23300	23300	23300	23300	0
114	20230922	180000	475107600	23300	23300	23300	23300	0
115	20230922	175900	475107600	23300	23300	23300	23300	0
116	20230922	175800	475107600	23300	23300	23300	23300	0
117	20230922	175700	475107600	23300	23300	23300	23300	0
118	20230922	175600	475107600	23300	23300	23300	23300	0
119	20230922	175500	475107600	23300	23300	23300	23300	0
120	20230922	175400	475107600	23300	23300	23300	23300	0
121	20230922	175300	475107600	23300	23300	23300	23300	0
122	20230922	175200	475107600	23300	23300	23300	23300	242
123	20230922	175100	475107600	23300	23300	23300	23300	0
124	20230922	175000	475107600	23300	23300	23300	23300	0
125	20230922	174900	475107600	23300	23300	23300	23300	0
126	20230922	174800	475107600	23300	23300	23300	23300	0
127	20230922	174700	475107600	23300	23300	23300	23300	0
128	20230922	174600	475107600	23300	23300	23300	23300	0
129	20230922	174500	475107600	23300	23300	23300	23300	0
130	20230922	174400	475107600	23300	23300	23300	23300	0
131	20230922	174300	475107600	23300	23300	23300	23300	0
132	20230922	174200	475107600	23300	23300	23300	23300	0
133	20230922	174100	475107600	23300	23300	23300	23300	0
134	20230922	174000	475107600	23300	23300	23300	23300	0
135	20230922	173900	475107600	23300	23300	23300	23300	0
136	20230922	173800	475107600	23300	23300	23300	23300	0
137	20230922	173700	475107600	23300	23300	23300	23300	0
138	20230922	173600	475107600	23300	23300	23300	23300	0
139	20230922	173500	475107600	23300	23300	23300	23300	0
140	20230922	173400	475107600	23300	23300	23300	23300	0
141	20230922	173300	475107600	23300	23300	23300	23300	0
142	20230922	173200	475107600	23300	23300	23300	23300	0
143	20230922	173100	475107600	23300	23300	23300	23300	0
144	20230922	173000	475107600	23300	23300	23300	23300	0
145	20230922	172900	475107600	23300	23300	23300	23300	0
146	20230922	172800	475107600	23300	23300	23300	23300	0
147	20230922	172700	475107600	23300	23300	23300	23300	0
148	20230922	172600	475107600	23300	23300	23300	23300	0
149	20230922	172500	475107600	23300	23300	23300	23300	0
150	20230922	172400	475107600	23300	23300	23300	23300	0
151	20230922	172300	475107600	23300	23300	23300	23300	0
152	20230922	172200	475107600	23300	23300	23300	23300	242
153	20230922	172100	475107600	23300	23300	23300	23300	0
154	20230922	172000	475107600	23300	23300	23300	23300	0
155	20230922	171900	475107600	23300	23300	23300	23300	0
156	20230922	171800	475107600	23300	23300	23300	23300	0
157	20230922	171700	475107600	23300	23300	23300	23300	0
158	20230922	171600	475107600	23300	23300	23300	23300	0
159	20230922	171500	475107600	23300	23300	23300	23300	0
160	20230922	171400	475107600	23300	23300	23300	23300	0
161	20230922	171300	475107600	23300	23300	23300	23300	0
162	20230922	171200	475107600	23300	23300	23300	23300	0
163	20230922	171100	475107600	23300	23300	23300	23300	0
164	20230922	171000	475107600	23300	23300	23300	23300	0
165	20230922	170900	475107600	23300	23300	23300	23300	0
166	20230922	170800	475107600	23300	23300	23300	23300	0
167	20230922	170700	475107600	23300	23300	23300	23300	0
168	20230922	170600	475107600	23300	23300	23300	23300	0
169	20230922	170500	475107600	23300	23300	23300	23300	0
170	20230922	170400	475107600	23300	23300	23300	23300	0
171	20230922	170300	475107600	23300	23300	23300	23300	0
172	20230922	170200	475107600	23300	23300	23300	23300	0
173	20230922	170100	475107600	23300	23300	23300	23300	0
174	20230922	170000	475107600	23300	23300	23300	23300	0
175	20230922	165900	475107600	23300	23300	23300	23300	0
176	20230922	165800	475107600	23300	23300	23300	23300	0
177	20230922	165700	475107600	23300	23300	23300	23300	0
178	20230922	165600	475107600	23300	23300	23300	23300	0
179	20230922	165500	475107600	23300	23300	23300	23300	0
180	20230922	165400	475107600	23300	23300	23300	23300	0
181	20230922	165300	475107600	23300	23300	23300	23300	0
182	20230922	165200	475107600	23300	23300	23300	23300	242
183	20230922	165100	475107600	23300	23300	23300	23300	0
184	20230922	165000	475107600	23300	23300	23300	23300	0
185	20230922	164900	475107600	23300	23300	23300	23300	0
186	20230922	164800	475107600	23300	23300	23300	23300	0
187	20230922	164700	475107600	23300	23300	23300	23300	0
188	20230922	164600	475107600	23300	23300	23300	23300	0
189	20230922	164500	475107600	23300	23300	23300	23300	0
190	20230922	164400	475107600	23300	23300	23300	23300	0
191	20230922	164300	475107600	23300	23300	23300	23300	0
192	20230922	164200	475107600	23300	23300	23300	23300	0
193	20230922	164100	475107600	23300	23300	23300	23300	0
194	20230922	164000	475107600	23300	23300	23300	23300	0
195	20230922	163900	475107600	23300	23300	23300	23300	0
196	20230922	163800	475107600	23300	23300	23300	23300	0
197	20230922	163700	475107600	23300	23300	23300	23300	0
198	20230922	163600	475107600	23300	23300	23300	23300	0
199	20230922	163500	475107600	23300	23300	23300	23300	0
200	20230922	163400	475107600	23300	23300	23300	23300	0
201	20230922	163300	475107600	23300	23300	23300	23300	0
202	20230922	163200	475107600	23300	23300	23300	23300	0
203	20230922	163100	475107600	23300	23300	23300	23300	0
204	20230922	163000	475107600	23300	23300	23300	23300	0
205	20230922	162900	475107600	23300	23300	23300	23300	0
206	20230922	162800	475107600	23300	23300	23300	23300	0
207	20230922	162700	475107600	23300	23300	23300	23300	0
208	20230922	162600	475107600	23300	23300	23300	23300	0
209	20230922	162500	475107600	23300	23300	23300	23300	0
210	20230922	162400	475107600	23300	23300	23300	23300	0
211	20230922	162300	475107600	23300	23300	23300	23300	0
212	20230922	162200	475107600	23300	23300	23300	23300	242
213	20230922	162100	475107600	23300	23300	23300	23300	0
214	20230922	162000	475107600	23300	23300	23300	23300	0
215	20230922	161900	475107600	23300	23300	23300	23300	0
216	20230922	161800	475107600	23300	23300	23300	23300	0
217	20230922	161700	475107600	23300	23300	23300	23300	0
218	20230922	161600	475107600	23300	23300	23300	23300	0
219	20230922	161500	475107600	23300	23300	23300	23300	0
220	20230922	161400	475107600	23300	23300	23300	23300	0
221	20230922	161300	475107600	23300	23300	23300	23300	0
222	20230922	161200	475107600	23300	23300	23300	23300	0
223	20230922	161100	475107600	23300	23300	23300	23300	0
224	20230922	161000	475107600	23300	23300	23300	23300	0
225	20230922	160900	475107600	23300	23300	23300	23300	0
226	20230922	160800	475107600	23300	23300	23300	23300	0
227	20230922	160700	475107600	23300	23300	23300	23300	0
228	20230922	160600	475107600	23300	23300	23300	23300	0
229	20230922	160500	475107600	23300	23300	23300	23300	0
230	20230922	160400	475107600	23300	23300	23300	23300	0
231	20230922	160300	475107600	23300	23300	23300	23300	0
232	20230922	160200	475107600	23300	23300	23300	23300	0
233	20230922	160100	475107600	23300	23300	23300	23300	0
234	20230922	160000	475107600	23300	23300	23300	23300	0
235	20230922	155900	475107600	23300	23300	23300	23300	0
236	20230922	155800	475107600	23300	23300	23300	23300	0
237	20230922	155700	475107600	23300	23300	23300	23300	0
238	20230922	155600	475107600	23300	23300	23300	23300	0
239	20230922	155500	475107600	23300	23300	23300	23300	0
240	20230922	155400	475107600	23300	23300	23300	23300	0
241	20230922	155300	475107600	23300	23300	23300	23300	0
242	20230922	155200	475107600	23300	23300	23300	23300	242
243	20230922	155100	475107600	23300	23300	23300	23300	0
244	20230922	155000	475107600	23300	23300	23300	23300	0
245	20230922	154900	475107600	23300	23300	23300	23300	0
246	20230922	154800	475107600	23300	23300	23300	23300	0
247	20230922	154700	475107600	23300	23300	23300	23300	0
248	20230922	154600	475107600	23300	23300	23300	23300	0
249	20230922	154500	475107600	23300	23300	23300	23300	0
250	20230922	154400	475107600	23300	23300	23300	23300	0
251	20230922	154300	475107600	23300	23300	23300	23300	0
252	20230922	154200	475107600	23300	23300	23300	23300	0
253	20230922	154100	475107600	23300	23300	23300	23300	0
254	20230922	154000	475107600	23300	23300	23300	23300	0
255	20230922	153900	475107600	23300	23300	23300	23300	0
256	20230922	153800	475107600	23300	23300	23300	23300	0
257	20230922	153700	475107600	23300	23300	23300	23300	0
258	20230922	153600	475107600	23300	23300	23300	23300	0
259	20230922	153500	475107600	23300	23300	23300	23300	0
260	20230922	153400	475107600	23300	23300	23300	23300	0
261	20230922	153300	475107600	23300	23300	23300	23300	0
262	20230922	153200	475107600	23300	23300	23300	23300	0
263	20230922	153100	475107600	23300	23300	23300	23300	0
264	20230922	153000	475107600	23300	23300	23300	23300	242
265	20230922	152900	469469000	23500	23500	23500	23500	0
266	20230922	152800	469469000	23500	23500	23500	23500	0
267	20230922	152700	469469000	23500	23500	23500	23500	0
268	20230922	152600	469469000	23500	23500	23500	23500	0
269	20230922	152500	469469000	23500	23500	23500	23500	0
270	20230922	152400	469469000	23500	23500	23500	23500	0
271	20230922	152300	469469000	23500	23500	23500	23500	0
272	20230922	152200	469469000	23500	23500	23500	23500	0
273	20230922	152100	469469000	23500	23500	23500	23500	0
274	20230922	152000	469469000	23500	23500	23500	23500	0
275	20230922	151900	469469000	23500	23350	23500	23350	177
276	20230922	151800	465334100	23500	23500	23500	23450	27
277	20230922	151700	464699650	23500	23450	23500	23450	22
278	20230922	151600	464183450	23400	23350	23400	23350	51
279	20230922	151500	462992550	23400	23400	23400	23400	9
280	20230922	151400	462781950	23450	23400	23450	23400	107
281	20230922	151300	460277800	23450	23500	23500	23450	71
282	20230922	151200	458610400	23500	23500	23500	23500	85
283	20230922	151100	456612900	23500	23500	23500	23500	15
284	20230922	151000	456260400	23500	23500	23500	23500	46
285	20230922	150900	455179400	23450	23500	23500	23450	9
286	20230922	150800	454968000	23500	23500	23500	23500	8
287	20230922	150700	454780000	23500	23400	23500	23400	13
288	20230922	150600	454474900	23400	23500	23500	23400	11
289	20230922	150500	454216800	23500	23500	23500	23500	7
290	20230922	150400	454052300	23500	23500	23500	23500	8
291	20230922	150300	453864300	23500	23500	23500	23500	11
292	20230922	150200	453605800	23500	23500	23500	23500	1
293	20230922	150100	453582300	23400	23500	23500	23400	57
294	20230922	150000	452243800	23500	23500	23500	23500	8
295	20230922	145900	452055800	23500	23550	23550	23500	12
296	20230922	145800	451773450	23450	23550	23550	23450	57
297	20230922	145700	450433300	23550	23550	23550	23550	7
298	20230922	145600	450268450	23550	23550	23550	23550	8
299	20230922	145500	450080050	23450	23500	23550	23450	614
300	20230922	145400	435650950	23500	23600	23600	23500	80
301	20230922	145300	433770250	23600	23600	23600	23600	0
302	20230922	145200	433770250	23600	23600	23600	23600	33
303	20230922	145100	432991450	23600	23600	23600	23600	7
304	20230922	145000	432826250	23600	23600	23600	23600	7
305	20230922	144900	432661050	23550	23550	23550	23550	1
306	20230922	144800	432637500	23600	23600	23600	23600	8
307	20230922	144700	432448700	23600	23600	23600	23600	22
308	20230922	144600	431929500	23600	23600	23600	23600	7
309	20230922	144500	431764300	23600	23600	23600	23600	8
310	20230922	144400	431575500	23600	23600	23600	23600	0
311	20230922	144300	431575500	23600	23600	23600	23600	7
312	20230922	144200	431410300	23600	23600	23600	23600	34
313	20230922	144100	430607900	23600	23550	23600	23550	52
314	20230922	144000	429380850	23600	23600	23600	23600	139
315	20230922	143900	426100450	23600	23600	23600	23600	0
316	20230922	143800	426100450	23600	23600	23600	23600	7
317	20230922	143700	425935250	23600	23600	23600	23600	8
318	20230922	143600	425746450	23600	23550	23600	23550	42
319	20230922	143500	424757300	23550	23550	23550	23550	1
320	20230922	143400	424733750	23550	23600	23600	23550	77
321	20230922	143300	422916900	23600	23500	23600	23500	15
322	20230922	143200	422563600	23600	23600	23600	23600	7
323	20230922	143100	422398400	23550	23600	23600	23550	30
324	20230922	143000	421690450	23600	23600	23600	23600	0
325	20230922	142900	421690450	23600	23550	23600	23550	9
326	20230922	142800	421478100	23600	23600	23600	23600	7
327	20230922	142700	421312900	23600	23600	23600	23600	7
328	20230922	142600	421147700	23600	23600	23600	23600	68
329	20230922	142500	419542900	23500	23500	23500	23500	30
330	20230922	142400	418837900	23600	23600	23600	23600	7
331	20230922	142300	418672700	23600	23550	23600	23550	8
332	20230922	142200	418483950	23600	23600	23600	23600	8
333	20230922	142100	418295150	23500	23550	23550	23500	10
334	20230922	142000	418060100	23600	23600	23600	23600	11
335	20230922	141900	417800500	23600	23600	23600	23600	7
336	20230922	141800	417635300	23600	23600	23600	23600	8
337	20230922	141700	417446500	23600	23600	23600	23600	7
338	20230922	141600	417281300	23600	23600	23600	23600	0
339	20230922	141500	417281300	23600	23550	23600	23550	18
340	20230922	141400	416857050	23600	23600	23600	23600	8
341	20230922	141300	416668250	23600	23600	23600	23600	1
342	20230922	141200	416644650	23550	23550	23550	23550	0
343	20230922	141100	416644650	23550	23550	23550	23550	100
344	20230922	141000	414289650	23550	23550	23550	23550	0
345	20230922	140900	414289650	23550	23550	23550	23550	0
346	20230922	140800	414289650	23550	23550	23550	23550	0
347	20230922	140700	414289650	23550	23550	23550	23550	32
348	20230922	140600	413536050	23450	23450	23450	23450	1
349	20230922	140500	413512600	23550	23550	23550	23550	0
350	20230922	140400	413512600	23550	23550	23550	23550	0
351	20230922	140300	413512600	23550	23550	23550	23550	0
352	20230922	140200	413512600	23550	23550	23550	23550	0
353	20230922	140100	413512600	23550	23550	23550	23550	0
354	20230922	140000	413512600	23550	23550	23550	23550	0
355	20230922	135900	413512600	23550	23550	23550	23550	0
356	20230922	135800	413512600	23550	23500	23550	23500	46
357	20230922	135700	412429500	23550	23550	23550	23550	129
358	20230922	135600	409391550	23550	23550	23550	23550	0
359	20230922	135500	409391550	23550	23550	23550	23550	0
360	20230922	135400	409391550	23550	23550	23550	23550	0
361	20230922	135300	409391550	23550	23550	23550	23550	0
362	20230922	135200	409391550	23550	23550	23550	23550	0
363	20230922	135100	409391550	23550	23550	23550	23550	27
364	20230922	135000	408755700	23600	23600	23600	23600	0
365	20230922	134900	408755700	23600	23600	23600	23600	0
366	20230922	134800	408755700	23600	23600	23600	23600	0
367	20230922	134700	408755700	23600	23600	23600	23600	0
368	20230922	134600	408755700	23600	23500	23600	23500	27
369	20230922	134500	408119050	23500	23500	23500	23500	1
370	20230922	134400	408095550	23600	23600	23600	23600	0
371	20230922	134300	408095550	23600	23600	23600	23600	0
372	20230922	134200	408095550	23600	23600	23600	23600	0
373	20230922	134100	408095550	23600	23600	23600	23600	0
374	20230922	134000	408095550	23600	23400	23600	23400	46
375	20230922	133900	407016150	23350	23350	23350	23350	0
376	20230922	133800	407016150	23350	23400	23400	23350	120
377	20230922	133700	404210650	23450	23450	23450	23450	5
378	20230922	133600	404093400	23550	23500	23550	23500	23
379	20230922	133500	403551800	23550	23550	23550	23550	39
380	20230922	133400	402633350	23600	23600	23600	23600	0
381	20230922	133300	402633350	23600	23600	23600	23600	0
382	20230922	133200	402633350	23600	23600	23600	23600	0
383	20230922	133100	402633350	23600	23600	23600	23600	0
384	20230922	133000	402633350	23600	23600	23600	23600	0
385	20230922	132900	402633350	23600	23600	23600	23600	0
386	20230922	132800	402633350	23600	23600	23600	23600	0
387	20230922	132700	402633350	23600	23600	23600	23600	83
388	20230922	132600	400674550	23450	23450	23450	23450	0
389	20230922	132500	400674550	23450	23450	23450	23450	0
390	20230922	132400	400674550	23450	23450	23450	23450	0
391	20230922	132300	400674550	23450	23450	23450	23450	0
392	20230922	132200	400674550	23450	23450	23450	23450	0
393	20230922	132100	400674550	23450	23550	23550	23450	318
394	20230922	132000	393212550	23550	23550	23550	23550	1
395	20230922	131900	393189000	23600	23600	23600	23550	26
396	20230922	131800	392575450	23600	23550	23600	23550	4
397	20230922	131700	392481150	23600	23600	23600	23600	23
398	20230922	131600	391938350	23700	23700	23700	23650	45
399	20230922	131500	390871900	23650	23650	23650	23650	1
400	20230922	131400	390848250	23700	23700	23700	23700	0
401	20230922	131300	390848250	23700	23700	23700	23700	0
402	20230922	131200	390848250	23700	23700	23700	23700	18
403	20230922	131100	390421650	23700	23700	23700	23700	0
404	20230922	131000	390421650	23700	23700	23700	23700	0
405	20230922	130900	390421650	23700	23700	23700	23700	0
406	20230922	130800	390421650	23700	23700	23700	23700	37
407	20230922	130700	389544750	23700	23700	23700	23700	0
408	20230922	130600	389544750	23700	23700	23700	23700	0
409	20230922	130500	389544750	23700	23600	23700	23600	11
410	20230922	130400	389285050	23700	23700	23700	23700	34
411	20230922	130300	388479250	23700	23700	23700	23700	41
412	20230922	130200	387507550	23700	23700	23700	23700	210
413	20230922	130100	382530550	23700	23650	23700	23650	297
414	20230922	130000	375506450	23650	23650	23650	23650	0
415	20230922	125900	375506450	23650	23600	23650	23600	75
416	20230922	125800	373736250	23650	23600	23650	23600	915
417	20230922	125700	352142050	23550	23550	23550	23550	0
418	20230922	125600	352142050	23550	23550	23550	23550	0
419	20230922	125500	352142050	23550	23550	23550	23550	4
420	20230922	125400	352047850	23600	23550	23600	23550	52
421	20230922	125300	350823200	23600	23550	23600	23550	238
422	20230922	125200	345218250	23550	23550	23550	23550	0
423	20230922	125100	345218250	23550	23550	23550	23550	0
424	20230922	125000	345218250	23550	23550	23550	23550	422
425	20230922	124900	335280150	23550	23550	23550	23550	24
426	20230922	124800	334714950	23550	23550	23550	23550	234
427	20230922	124700	329204250	23550	23550	23550	23550	0
428	20230922	124600	329204250	23550	23550	23550	23550	0
429	20230922	124500	329204250	23550	23550	23550	23550	100
430	20230922	124400	326849250	23500	23500	23500	23500	100
431	20230922	124300	324499250	23550	23550	23550	23550	0
432	20230922	124200	324499250	23550	23550	23550	23550	1
433	20230922	124100	324475700	23550	23550	23550	23550	0
434	20230922	124000	324475700	23550	23450	23550	23450	338
435	20230922	123900	316530900	23450	23450	23450	23450	0
436	20230922	123800	316530900	23450	23450	23450	23450	0
437	20230922	123700	316530900	23450	23450	23450	23450	0
438	20230922	123600	316530900	23450	23450	23450	23450	0
439	20230922	123500	316530900	23450	23450	23450	23450	0
440	20230922	123400	316530900	23450	23450	23450	23450	0
441	20230922	123300	316530900	23450	23450	23450	23450	0
442	20230922	123200	316530900	23450	23450	23450	23450	0
443	20230922	123100	316530900	23450	23450	23450	23450	0
444	20230922	123000	316530900	23450	23450	23450	23450	1
445	20230922	122900	316507450	23500	23500	23500	23500	0
446	20230922	122800	316507450	23500	23500	23500	23500	0
447	20230922	122700	316507450	23500	23500	23500	23500	0
448	20230922	122600	316507450	23500	23500	23500	23500	0
449	20230922	122500	316507450	23500	23500	23500	23500	0
450	20230922	122400	316507450	23500	23450	23500	23450	12
451	20230922	122300	316225950	23350	23350	23350	23350	3
452	20230922	122200	316155900	23400	23400	23400	23400	13
453	20230922	122100	315851700	23450	23450	23450	23450	355
454	20230922	122000	307526950	23450	23450	23450	23450	0
455	20230922	121900	307526950	23450	23450	23450	23450	38
456	20230922	121800	306635850	23450	23450	23450	23450	0
457	20230922	121700	306635850	23450	23450	23450	23450	0
458	20230922	121600	306635850	23450	23450	23450	23450	0
459	20230922	121500	306635850	23450	23450	23450	23450	0
460	20230922	121400	306635850	23450	23450	23450	23450	0
461	20230922	121300	306635850	23450	23450	23450	23450	0
462	20230922	121200	306635850	23450	23450	23450	23450	0
463	20230922	121100	306635850	23450	23450	23450	23450	0
464	20230922	121000	306635850	23450	23450	23450	23450	0
465	20230922	120900	306635850	23450	23450	23450	23450	0
466	20230922	120800	306635850	23450	23450	23450	23450	0
467	20230922	120700	306635850	23450	23450	23450	23450	42
468	20230922	120600	305650950	23450	23450	23450	23450	0
469	20230922	120500	305650950	23450	23450	23450	23450	0
470	20230922	120400	305650950	23450	23450	23450	23450	0
471	20230922	120300	305650950	23450	23450	23450	23450	0
472	20230922	120200	305650950	23450	23400	23450	23400	56
473	20230922	120100	304339800	23400	23400	23400	23400	0
474	20230922	120000	304339800	23400	23400	23400	23400	0
475	20230922	115900	304339800	23400	23400	23400	23400	0
476	20230922	115800	304339800	23400	23400	23400	23400	0
477	20230922	115700	304339800	23400	23400	23400	23400	12
478	20230922	115600	304059000	23450	23450	23450	23450	0
479	20230922	115500	304059000	23450	23300	23450	23300	2
480	20230922	115400	304012250	23450	23450	23450	23450	0
481	20230922	115300	304012250	23450	23450	23450	23450	0
482	20230922	115200	304012250	23450	23400	23450	23400	29
483	20230922	115100	303333500	23400	23400	23400	23400	916
484	20230922	115000	281899100	23400	23400	23400	23400	0
485	20230922	114900	281899100	23400	23400	23400	23400	1304
486	20230922	114800	251385500	23400	23400	23400	23400	0
487	20230922	114700	251385500	23400	23400	23400	23400	14
488	20230922	114600	251057900	23350	23350	23350	23350	0
489	20230922	114500	251057900	23350	23350	23350	23350	5
490	20230922	114400	250941150	23400	23400	23400	23400	1
491	20230922	114300	250917750	23300	23300	23300	23300	0
492	20230922	114200	250917750	23300	23300	23300	23300	0
493	20230922	114100	250917750	23300	23300	23300	23300	0
494	20230922	114000	250917750	23300	23300	23300	23300	0
495	20230922	113900	250917750	23300	23300	23300	23300	225
496	20230922	113800	245675250	23350	23350	23350	23350	11
497	20230922	113700	245418400	23400	23400	23400	23400	0
498	20230922	113600	245418400	23400	23400	23400	23400	0
499	20230922	113500	245418400	23400	23400	23400	23400	0
500	20230922	113400	245418400	23400	23400	23400	23400	0
501	20230922	113300	245418400	23400	23400	23400	23400	0
502	20230922	113200	245418400	23400	23400	23400	23400	0
503	20230922	113100	245418400	23400	23400	23400	23400	1
504	20230922	113000	245395000	23350	23350	23350	23350	90
505	20230922	112900	243293500	23350	23350	23350	23350	0
506	20230922	112800	243293500	23350	23350	23350	23350	0
507	20230922	112700	243293500	23350	23350	23350	23350	0
508	20230922	112600	243293500	23350	23350	23350	23350	199
509	20230922	112500	238646850	23350	23350	23350	23350	38
510	20230922	112400	237759550	23450	23400	23450	23400	89
511	20230922	112300	235674950	23450	23450	23450	23450	2
512	20230922	112200	235628050	23450	23450	23450	23450	24
513	20230922	112100	235065250	23450	23450	23450	23450	5
514	20230922	112000	234948000	23500	23500	23500	23500	1
515	20230922	111900	234924500	23500	23500	23500	23500	0
516	20230922	111800	234924500	23500	23500	23500	23500	0
517	20230922	111700	234924500	23500	23500	23500	23500	0
518	20230922	111600	234924500	23500	23450	23500	23450	11
519	20230922	111500	234666250	23450	23450	23450	23450	0
520	20230922	111400	234666250	23450	23450	23450	23450	20
521	20230922	111300	234197250	23500	23450	23500	23450	10
522	20230922	111200	233962500	23500	23500	23500	23500	0
523	20230922	111100	233962500	23500	23500	23500	23500	0
524	20230922	111000	233962500	23500	23500	23500	23500	0
525	20230922	110900	233962500	23500	23450	23500	23450	15
526	20230922	110800	233610150	23450	23450	23450	23450	2
527	20230922	110700	233563250	23500	23500	23500	23500	1
528	20230922	110600	233539750	23500	23450	23500	23450	10
529	20230922	110500	233305000	23450	23450	23450	23450	50
530	20230922	110400	232132500	23450	23450	23450	23450	0
531	20230922	110300	232132500	23450	23400	23450	23400	51
532	20230922	110200	230938450	23400	23400	23400	23400	0
533	20230922	110100	230938450	23400	23400	23400	23400	1
534	20230922	110000	230915050	23400	23400	23400	23400	13
535	20230922	105900	230610850	23500	23500	23500	23500	0
536	20230922	105800	230610850	23500	23500	23500	23500	0
537	20230922	105700	230610850	23500	23500	23500	23500	0
538	20230922	105600	230610850	23500	23450	23500	23450	75
539	20230922	105500	228850200	23450	23450	23450	23450	0
540	20230922	105400	228850200	23450	23450	23450	23450	0
541	20230922	105300	228850200	23450	23450	23450	23450	300
542	20230922	105200	221815200	23450	23450	23450	23450	13
543	20230922	105100	221510350	23450	23450	23450	23450	0
544	20230922	105000	221510350	23450	23450	23450	23450	0
545	20230922	104900	221510350	23450	23450	23450	23450	0
546	20230922	104800	221510350	23450	23450	23450	23450	2
547	20230922	104700	221463450	23450	23450	23450	23450	65
548	20230922	104600	219939200	23350	23350	23350	23350	0
549	20230922	104500	219939200	23350	23350	23350	23350	86
550	20230922	104400	217931100	23400	23400	23400	23400	0
551	20230922	104300	217931100	23400	23400	23400	23400	0
552	20230922	104200	217931100	23400	23400	23400	23400	3
553	20230922	104100	217860900	23400	23400	23400	23400	4
554	20230922	104000	217767300	23400	23400	23400	23400	0
555	20230922	103900	217767300	23400	23400	23400	23400	1
556	20230922	103800	217743900	23400	23400	23400	23400	0
557	20230922	103700	217743900	23400	23400	23450	23400	1058
558	20230922	103600	192976500	23400	23350	23400	23350	316
559	20230922	103500	185595750	23350	23350	23350	23350	65
560	20230922	103400	184078000	23300	23250	23300	23250	464
561	20230922	103300	173275100	23300	23300	23300	23300	2
562	20230922	103200	173228500	23300	23300	23300	23300	0
563	20230922	103100	173228500	23300	23300	23300	23300	0
564	20230922	103000	173228500	23300	23300	23300	23300	0
565	20230922	102900	173228500	23300	23300	23300	23300	0
566	20230922	102800	173228500	23300	23300	23300	23300	0
567	20230922	102700	173228500	23300	23300	23300	23300	0
568	20230922	102600	173228500	23300	23300	23300	23300	0
569	20230922	102500	173228500	23300	23300	23300	23300	1
570	20230922	102400	173205200	23200	23200	23200	23200	0
571	20230922	102300	173205200	23200	23200	23200	23200	42
572	20230922	102200	172230800	23150	23150	23150	23150	106
573	20230922	102100	169776900	23200	23200	23200	23200	0
574	20230922	102000	169776900	23200	23200	23200	23200	68
575	20230922	101900	168199300	23200	23200	23200	23200	22
576	20230922	101800	167688900	23300	23300	23300	23300	0
577	20230922	101700	167688900	23300	23300	23300	23300	0
578	20230922	101600	167688900	23300	23300	23300	23300	0
579	20230922	101500	167688900	23300	23300	23300	23200	325
580	20230922	101400	160127700	23300	23300	23300	23300	0
581	20230922	101300	160127700	23300	23300	23300	23300	0
582	20230922	101200	160127700	23300	23300	23300	23300	20
583	20230922	101100	159661700	23300	23300	23300	23300	0
584	20230922	101000	159661700	23300	23200	23300	23200	53
585	20230922	100900	158427800	23300	23300	23300	23300	0
586	20230922	100800	158427800	23300	23300	23300	23300	65
587	20230922	100700	156913300	23300	23250	23300	23250	16
588	20230922	100600	156540600	23250	23250	23250	23250	0
589	20230922	100500	156540600	23250	23250	23250	23250	0
590	20230922	100400	156540600	23250	23250	23250	23250	0
591	20230922	100300	156540600	23250	23250	23250	23250	0
592	20230922	100200	156540600	23250	23250	23250	23250	65
593	20230922	100100	155029350	23300	23300	23300	23300	0
594	20230922	100000	155029350	23300	23250	23300	23250	20
595	20230922	095900	154563850	23300	23300	23300	23300	0
596	20230922	095800	154563850	23300	23300	23300	23300	0
597	20230922	095700	154563850	23300	23300	23300	23300	0
598	20230922	095600	154563850	23300	23300	23300	23300	1
599	20230922	095500	154540550	23200	23200	23200	23200	0
600	20230922	095400	154540550	23200	23200	23200	23200	10
601	20230922	095300	154308550	23150	23250	23250	23150	400
602	20230922	095200	145048150	23250	23250	23250	23250	0
603	20230922	095100	145048150	23250	23250	23250	23250	125
604	20230922	095000	142141900	23250	23250	23250	23250	102
605	20230922	094900	139770400	23250	23350	23350	23250	726
606	20230922	094800	122873500	23350	23350	23350	23350	0
607	20230922	094700	122873500	23350	23350	23350	23350	54
608	20230922	094600	121612600	23400	23400	23400	23400	25
609	20230922	094500	121027600	23400	23400	23400	23400	112
610	20230922	094400	118406800	23400	23450	23450	23400	61
611	20230922	094300	116976900	23450	23400	23450	23400	736
612	20230922	094200	99729700	23400	23350	23450	23350	438
613	20230922	094100	89483150	23350	23350	23350	23350	98
614	20230922	094000	87194850	23300	23250	23350	23250	846
615	20230922	093900	67503500	23250	23250	23250	23250	44
616	20230922	093800	66480500	23250	23250	23250	23250	2
617	20230922	093700	66434000	23300	23300	23300	23300	0
618	20230922	093600	66434000	23300	23300	23300	23300	21
619	20230922	093500	65944700	23300	23300	23300	23300	0
620	20230922	093400	65944700	23300	23300	23300	23300	27
621	20230922	093300	65315600	23300	23150	23300	23150	31
622	20230922	093200	64594950	23350	23350	23350	23350	0
623	20230922	093100	64594950	23350	23350	23350	23350	37
624	20230922	093000	63731000	23200	23200	23400	23150	165
625	20230922	092900	59902250	23400	23150	23400	23150	32
626	20230922	092800	59158400	23100	23100	23150	23100	423
627	20230922	092700	49385950	23100	23100	23100	23100	0
628	20230922	092600	49385950	23100	23000	23150	23000	59
629	20230922	092500	48026150	23050	23100	23200	23000	112
630	20230922	092400	45434900	23200	23050	23200	23050	26
631	20230922	092300	44834050	23200	22900	23200	22900	443
632	20230922	092200	34658600	22900	22900	22900	22900	9
633	20230922	092100	34452500	22850	22850	22850	22850	17
634	20230922	092000	34064050	22850	22800	22850	22800	96
635	20230922	091900	31875150	22800	22800	22800	22800	3
636	20230922	091800	31806750	22800	22800	22800	22800	14
637	20230922	091700	31487550	22850	22850	22850	22850	1
638	20230922	091600	31464700	22850	22850	22850	22850	123
639	20230922	091500	28654150	22850	22850	22850	22850	0
640	20230922	091400	28654150	22850	22850	22850	22850	0
641	20230922	091300	28654150	22850	22650	22850	22600	55
642	20230922	091200	27409300	22600	22800	22850	22550	321
643	20230922	091100	20104400	22800	22800	22800	22800	0
644	20230922	091000	20104400	22800	22800	22800	22600	308
645	20230922	090900	13141350	22850	22850	22850	22850	0
646	20230922	090800	13141350	22850	22850	22850	22850	0
647	20230922	090700	13141350	22850	22800	22850	22650	105
648	20230922	090600	10744600	22850	22650	22850	22600	45
649	20230922	090500	9726250	22800	22800	22800	22800	10
650	20230922	090400	9498250	22600	22850	22850	22600	103
651	20230922	090300	7169300	22900	22700	22900	22600	100
652	20230922	090200	4904200	22900	22900	22900	22900	0
653	20230922	090100	4904200	22900	22700	22900	22700	7
654	20230922	090000	4745100	22900	22700	22900	22700	209