KissMeData/236200/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	202300	226084700	21150	21150	21150	21150	612
3	20230906	202200	226084700	21150	21150	21150	21150	0
4	20230906	202100	226084700	21150	21150	21150	21150	0
5	20230906	202000	226084700	21150	21150	21150	21150	0
6	20230906	201900	226084700	21150	21150	21150	21150	0
7	20230906	201800	226084700	21150	21150	21150	21150	0
8	20230906	201700	226084700	21150	21150	21150	21150	0
9	20230906	201600	226084700	21150	21150	21150	21150	0
10	20230906	201500	226084700	21150	21150	21150	21150	0
11	20230906	201400	226084700	21150	21150	21150	21150	0
12	20230906	201300	226084700	21150	21150	21150	21150	0
13	20230906	201200	226084700	21150	21150	21150	21150	0
14	20230906	201100	226084700	21150	21150	21150	21150	0
15	20230906	201000	226084700	21150	21150	21150	21150	0
16	20230906	200900	226084700	21150	21150	21150	21150	0
17	20230906	200800	226084700	21150	21150	21150	21150	0
18	20230906	200700	226084700	21150	21150	21150	21150	0
19	20230906	200600	226084700	21150	21150	21150	21150	0
20	20230906	200500	226084700	21150	21150	21150	21150	0
21	20230906	200400	226084700	21150	21150	21150	21150	0
22	20230906	200300	226084700	21150	21150	21150	21150	0
23	20230906	200200	226084700	21150	21150	21150	21150	0
24	20230906	200100	226084700	21150	21150	21150	21150	0
25	20230906	200000	226084700	21150	21150	21150	21150	0
26	20230906	195900	226084700	21150	21150	21150	21150	0
27	20230906	195800	226084700	21150	21150	21150	21150	0
28	20230906	195700	226084700	21150	21150	21150	21150	0
29	20230906	195600	226084700	21150	21150	21150	21150	0
30	20230906	195500	226084700	21150	21150	21150	21150	0
31	20230906	195400	226084700	21150	21150	21150	21150	0
32	20230906	195300	226084700	21150	21150	21150	21150	612
33	20230906	195200	226084700	21150	21150	21150	21150	0
34	20230906	195100	226084700	21150	21150	21150	21150	0
35	20230906	195000	226084700	21150	21150	21150	21150	0
36	20230906	194900	226084700	21150	21150	21150	21150	0
37	20230906	194800	226084700	21150	21150	21150	21150	0
38	20230906	194700	226084700	21150	21150	21150	21150	0
39	20230906	194600	226084700	21150	21150	21150	21150	0
40	20230906	194500	226084700	21150	21150	21150	21150	0
41	20230906	194400	226084700	21150	21150	21150	21150	0
42	20230906	194300	226084700	21150	21150	21150	21150	0
43	20230906	194200	226084700	21150	21150	21150	21150	0
44	20230906	194100	226084700	21150	21150	21150	21150	0
45	20230906	194000	226084700	21150	21150	21150	21150	0
46	20230906	193900	226084700	21150	21150	21150	21150	0
47	20230906	193800	226084700	21150	21150	21150	21150	0
48	20230906	193700	226084700	21150	21150	21150	21150	0
49	20230906	193600	226084700	21150	21150	21150	21150	0
50	20230906	193500	226084700	21150	21150	21150	21150	0
51	20230906	193400	226084700	21150	21150	21150	21150	0
52	20230906	193300	226084700	21150	21150	21150	21150	0
53	20230906	193200	226084700	21150	21150	21150	21150	0
54	20230906	193100	226084700	21150	21150	21150	21150	0
55	20230906	193000	226084700	21150	21150	21150	21150	0
56	20230906	192900	226084700	21150	21150	21150	21150	0
57	20230906	192800	226084700	21150	21150	21150	21150	0
58	20230906	192700	226084700	21150	21150	21150	21150	0
59	20230906	192600	226084700	21150	21150	21150	21150	0
60	20230906	192500	226084700	21150	21150	21150	21150	0
61	20230906	192400	226084700	21150	21150	21150	21150	0
62	20230906	192300	226084700	21150	21150	21150	21150	612
63	20230906	192200	226084700	21150	21150	21150	21150	0
64	20230906	192100	226084700	21150	21150	21150	21150	0
65	20230906	192000	226084700	21150	21150	21150	21150	0
66	20230906	191900	226084700	21150	21150	21150	21150	0
67	20230906	191800	226084700	21150	21150	21150	21150	0
68	20230906	191700	226084700	21150	21150	21150	21150	0
69	20230906	191600	226084700	21150	21150	21150	21150	0
70	20230906	191500	226084700	21150	21150	21150	21150	0
71	20230906	191400	226084700	21150	21150	21150	21150	0
72	20230906	191300	226084700	21150	21150	21150	21150	0
73	20230906	191200	226084700	21150	21150	21150	21150	0
74	20230906	191100	226084700	21150	21150	21150	21150	0
75	20230906	191000	226084700	21150	21150	21150	21150	0
76	20230906	190900	226084700	21150	21150	21150	21150	0
77	20230906	190800	226084700	21150	21150	21150	21150	0
78	20230906	190700	226084700	21150	21150	21150	21150	0
79	20230906	190600	226084700	21150	21150	21150	21150	0
80	20230906	190500	226084700	21150	21150	21150	21150	0
81	20230906	190400	226084700	21150	21150	21150	21150	0
82	20230906	190300	226084700	21150	21150	21150	21150	0
83	20230906	190200	226084700	21150	21150	21150	21150	0
84	20230906	190100	226084700	21150	21150	21150	21150	0
85	20230906	190000	226084700	21150	21150	21150	21150	0
86	20230906	185900	226084700	21150	21150	21150	21150	0
87	20230906	185800	226084700	21150	21150	21150	21150	0
88	20230906	185700	226084700	21150	21150	21150	21150	0
89	20230906	185600	226084700	21150	21150	21150	21150	0
90	20230906	185500	226084700	21150	21150	21150	21150	0
91	20230906	185400	226084700	21150	21150	21150	21150	0
92	20230906	185300	226084700	21150	21150	21150	21150	612
93	20230906	185200	226084700	21150	21150	21150	21150	0
94	20230906	185100	226084700	21150	21150	21150	21150	0
95	20230906	185000	226084700	21150	21150	21150	21150	0
96	20230906	184900	226084700	21150	21150	21150	21150	0
97	20230906	184800	226084700	21150	21150	21150	21150	0
98	20230906	184700	226084700	21150	21150	21150	21150	0
99	20230906	184600	226084700	21150	21150	21150	21150	0
100	20230906	184500	226084700	21150	21150	21150	21150	0
101	20230906	184400	226084700	21150	21150	21150	21150	0
102	20230906	184300	226084700	21150	21150	21150	21150	0
103	20230906	184200	226084700	21150	21150	21150	21150	0
104	20230906	184100	226084700	21150	21150	21150	21150	0
105	20230906	184000	226084700	21150	21150	21150	21150	0
106	20230906	183900	226084700	21150	21150	21150	21150	0
107	20230906	183800	226084700	21150	21150	21150	21150	0
108	20230906	183700	226084700	21150	21150	21150	21150	0
109	20230906	183600	226084700	21150	21150	21150	21150	0
110	20230906	183500	226084700	21150	21150	21150	21150	0
111	20230906	183400	226084700	21150	21150	21150	21150	0
112	20230906	183300	226084700	21150	21150	21150	21150	0
113	20230906	183200	226084700	21150	21150	21150	21150	0
114	20230906	183100	226084700	21150	21150	21150	21150	0
115	20230906	183000	226084700	21150	21150	21150	21150	0
116	20230906	182900	226084700	21150	21150	21150	21150	0
117	20230906	182800	226084700	21150	21150	21150	21150	0
118	20230906	182700	226084700	21150	21150	21150	21150	0
119	20230906	182600	226084700	21150	21150	21150	21150	0
120	20230906	182500	226084700	21150	21150	21150	21150	0
121	20230906	182400	226084700	21150	21150	21150	21150	0
122	20230906	182300	226084700	21150	21150	21150	21150	612
123	20230906	182200	226084700	21150	21150	21150	21150	0
124	20230906	182100	226084700	21150	21150	21150	21150	0
125	20230906	182000	226084700	21150	21150	21150	21150	0
126	20230906	181900	226084700	21150	21150	21150	21150	0
127	20230906	181800	226084700	21150	21150	21150	21150	0
128	20230906	181700	226084700	21150	21150	21150	21150	0
129	20230906	181600	226084700	21150	21150	21150	21150	0
130	20230906	181500	226084700	21150	21150	21150	21150	0
131	20230906	181400	226084700	21150	21150	21150	21150	0
132	20230906	181300	226084700	21150	21150	21150	21150	0
133	20230906	181200	226084700	21150	21150	21150	21150	0
134	20230906	181100	226084700	21150	21150	21150	21150	0
135	20230906	181000	226084700	21150	21150	21150	21150	0
136	20230906	180900	226084700	21150	21150	21150	21150	0
137	20230906	180800	226084700	21150	21150	21150	21150	0
138	20230906	180700	226084700	21150	21150	21150	21150	0
139	20230906	180600	226084700	21150	21150	21150	21150	0
140	20230906	180500	226084700	21150	21150	21150	21150	0
141	20230906	180400	226084700	21150	21150	21150	21150	0
142	20230906	180300	226084700	21150	21150	21150	21150	0
143	20230906	180200	226084700	21150	21150	21150	21150	0
144	20230906	180100	226084700	21150	21150	21150	21150	0
145	20230906	180000	226084700	21150	21150	21150	21150	0
146	20230906	175900	226084700	21150	21150	21150	21150	0
147	20230906	175800	226084700	21150	21150	21150	21150	0
148	20230906	175700	226084700	21150	21150	21150	21150	0
149	20230906	175600	226084700	21150	21150	21150	21150	0
150	20230906	175500	226084700	21150	21150	21150	21150	0
151	20230906	175400	226084700	21150	21150	21150	21150	0
152	20230906	175300	226084700	21150	21150	21150	21150	612
153	20230906	175200	226084700	21150	21150	21150	21150	0
154	20230906	175100	226084700	21150	21150	21150	21150	0
155	20230906	175000	226084700	21150	21150	21150	21150	0
156	20230906	174900	226084700	21150	21150	21150	21150	0
157	20230906	174800	226084700	21150	21150	21150	21150	0
158	20230906	174700	226084700	21150	21150	21150	21150	0
159	20230906	174600	226084700	21150	21150	21150	21150	0
160	20230906	174500	226084700	21150	21150	21150	21150	0
161	20230906	174400	226084700	21150	21150	21150	21150	0
162	20230906	174300	226084700	21150	21150	21150	21150	0
163	20230906	174200	226084700	21150	21150	21150	21150	0
164	20230906	174100	226084700	21150	21150	21150	21150	0
165	20230906	174000	226084700	21150	21150	21150	21150	0
166	20230906	173900	226084700	21150	21150	21150	21150	0
167	20230906	173800	226084700	21150	21150	21150	21150	0
168	20230906	173700	226084700	21150	21150	21150	21150	0
169	20230906	173600	226084700	21150	21150	21150	21150	0
170	20230906	173500	226084700	21150	21150	21150	21150	0
171	20230906	173400	226084700	21150	21150	21150	21150	0
172	20230906	173300	226084700	21150	21150	21150	21150	0
173	20230906	173200	226084700	21150	21150	21150	21150	0
174	20230906	173100	226084700	21150	21150	21150	21150	0
175	20230906	173000	226084700	21150	21150	21150	21150	0
176	20230906	172900	226084700	21150	21150	21150	21150	0
177	20230906	172800	226084700	21150	21150	21150	21150	0
178	20230906	172700	226084700	21150	21150	21150	21150	0
179	20230906	172600	226084700	21150	21150	21150	21150	0
180	20230906	172500	226084700	21150	21150	21150	21150	0
181	20230906	172400	226084700	21150	21150	21150	21150	0
182	20230906	172300	226084700	21150	21150	21150	21150	612
183	20230906	172200	226084700	21150	21150	21150	21150	0
184	20230906	172100	226084700	21150	21150	21150	21150	0
185	20230906	172000	226084700	21150	21150	21150	21150	0
186	20230906	171900	226084700	21150	21150	21150	21150	0
187	20230906	171800	226084700	21150	21150	21150	21150	0
188	20230906	171700	226084700	21150	21150	21150	21150	0
189	20230906	171600	226084700	21150	21150	21150	21150	0
190	20230906	171500	226084700	21150	21150	21150	21150	0
191	20230906	171400	226084700	21150	21150	21150	21150	0
192	20230906	171300	226084700	21150	21150	21150	21150	0
193	20230906	171200	226084700	21150	21150	21150	21150	0
194	20230906	171100	226084700	21150	21150	21150	21150	0
195	20230906	171000	226084700	21150	21150	21150	21150	0
196	20230906	170900	226084700	21150	21150	21150	21150	0
197	20230906	170800	226084700	21150	21150	21150	21150	0
198	20230906	170700	226084700	21150	21150	21150	21150	0
199	20230906	170600	226084700	21150	21150	21150	21150	0
200	20230906	170500	226084700	21150	21150	21150	21150	0
201	20230906	170400	226084700	21150	21150	21150	21150	0
202	20230906	170300	226084700	21150	21150	21150	21150	0
203	20230906	170200	226084700	21150	21150	21150	21150	0
204	20230906	170100	226084700	21150	21150	21150	21150	0
205	20230906	170000	226084700	21150	21150	21150	21150	0
206	20230906	165900	226084700	21150	21150	21150	21150	0
207	20230906	165800	226084700	21150	21150	21150	21150	0
208	20230906	165700	226084700	21150	21150	21150	21150	0
209	20230906	165600	226084700	21150	21150	21150	21150	0
210	20230906	165500	226084700	21150	21150	21150	21150	0
211	20230906	165400	226084700	21150	21150	21150	21150	0
212	20230906	165300	226084700	21150	21150	21150	21150	612
213	20230906	165200	226084700	21150	21150	21150	21150	0
214	20230906	165100	226084700	21150	21150	21150	21150	0
215	20230906	165000	226084700	21150	21150	21150	21150	0
216	20230906	164900	226084700	21150	21150	21150	21150	0
217	20230906	164800	226084700	21150	21150	21150	21150	0
218	20230906	164700	226084700	21150	21150	21150	21150	0
219	20230906	164600	226084700	21150	21150	21150	21150	0
220	20230906	164500	226084700	21150	21150	21150	21150	0
221	20230906	164400	226084700	21150	21150	21150	21150	0
222	20230906	164300	226084700	21150	21150	21150	21150	0
223	20230906	164200	226084700	21150	21150	21150	21150	0
224	20230906	164100	226084700	21150	21150	21150	21150	0
225	20230906	164000	226084700	21150	21150	21150	21150	0
226	20230906	163900	226084700	21150	21150	21150	21150	0
227	20230906	163800	226084700	21150	21150	21150	21150	0
228	20230906	163700	226084700	21150	21150	21150	21150	0
229	20230906	163600	226084700	21150	21150	21150	21150	0
230	20230906	163500	226084700	21150	21150	21150	21150	0
231	20230906	163400	226084700	21150	21150	21150	21150	0
232	20230906	163300	226084700	21150	21150	21150	21150	0
233	20230906	163200	226084700	21150	21150	21150	21150	0
234	20230906	163100	226084700	21150	21150	21150	21150	0
235	20230906	163000	226084700	21150	21150	21150	21150	0
236	20230906	162900	226084700	21150	21150	21150	21150	0
237	20230906	162800	226084700	21150	21150	21150	21150	0
238	20230906	162700	226084700	21150	21150	21150	21150	0
239	20230906	162600	226084700	21150	21150	21150	21150	0
240	20230906	162500	226084700	21150	21150	21150	21150	0
241	20230906	162400	226084700	21150	21150	21150	21150	0
242	20230906	162300	226084700	21150	21150	21150	21150	612
243	20230906	162200	226084700	21150	21150	21150	21150	0
244	20230906	162100	226084700	21150	21150	21150	21150	0
245	20230906	162000	226084700	21150	21150	21150	21150	0
246	20230906	161900	226084700	21150	21150	21150	21150	0
247	20230906	161800	226084700	21150	21150	21150	21150	0
248	20230906	161700	226084700	21150	21150	21150	21150	0
249	20230906	161600	226084700	21150	21150	21150	21150	0
250	20230906	161500	226084700	21150	21150	21150	21150	0
251	20230906	161400	226084700	21150	21150	21150	21150	0
252	20230906	161300	226084700	21150	21150	21150	21150	0
253	20230906	161200	226084700	21150	21150	21150	21150	0
254	20230906	161100	226084700	21150	21150	21150	21150	0
255	20230906	161000	226084700	21150	21150	21150	21150	0
256	20230906	160900	226084700	21150	21150	21150	21150	0
257	20230906	160800	226084700	21150	21150	21150	21150	0
258	20230906	160700	226084700	21150	21150	21150	21150	0
259	20230906	160600	226084700	21150	21150	21150	21150	0
260	20230906	160500	226084700	21150	21150	21150	21150	0
261	20230906	160400	226084700	21150	21150	21150	21150	0
262	20230906	160300	226084700	21150	21150	21150	21150	0
263	20230906	160200	226084700	21150	21150	21150	21150	0
264	20230906	160100	226084700	21150	21150	21150	21150	0
265	20230906	160000	226084700	21150	21150	21150	21150	0
266	20230906	155900	226084700	21150	21150	21150	21150	0
267	20230906	155800	226084700	21150	21150	21150	21150	0
268	20230906	155700	226084700	21150	21150	21150	21150	0
269	20230906	155600	226084700	21150	21150	21150	21150	0
270	20230906	155500	226084700	21150	21150	21150	21150	0
271	20230906	155400	226084700	21150	21150	21150	21150	0
272	20230906	155300	226084700	21150	21150	21150	21150	612
273	20230906	155200	226084700	21150	21150	21150	21150	0
274	20230906	155100	226084700	21150	21150	21150	21150	0
275	20230906	155000	226084700	21150	21150	21150	21150	0
276	20230906	154900	226084700	21150	21150	21150	21150	0
277	20230906	154800	226084700	21150	21150	21150	21150	0
278	20230906	154700	226084700	21150	21150	21150	21150	0
279	20230906	154600	226084700	21150	21150	21150	21150	0
280	20230906	154500	226084700	21150	21150	21150	21150	0
281	20230906	154400	226084700	21150	21150	21150	21150	0
282	20230906	154300	226084700	21150	21150	21150	21150	0
283	20230906	154200	226084700	21150	21150	21150	21150	0
284	20230906	154100	226084700	21150	21150	21150	21150	0
285	20230906	154000	226084700	21150	21150	21150	21150	0
286	20230906	153900	226084700	21150	21150	21150	21150	0
287	20230906	153800	226084700	21150	21150	21150	21150	0
288	20230906	153700	226084700	21150	21150	21150	21150	0
289	20230906	153600	226084700	21150	21150	21150	21150	0
290	20230906	153500	226084700	21150	21150	21150	21150	0
291	20230906	153400	226084700	21150	21150	21150	21150	0
292	20230906	153300	226084700	21150	21150	21150	21150	0
293	20230906	153200	226084700	21150	21150	21150	21150	0
294	20230906	153100	226084700	21150	21150	21150	21150	0
295	20230906	153000	226084700	21150	21150	21150	21150	612
296	20230906	152900	213140900	21250	21250	21250	21250	0
297	20230906	152800	213140900	21250	21250	21250	21250	0
298	20230906	152700	213140900	21250	21250	21250	21250	0
299	20230906	152600	213140900	21250	21250	21250	21250	0
300	20230906	152500	213140900	21250	21250	21250	21250	0
301	20230906	152400	213140900	21250	21250	21250	21250	0
302	20230906	152300	213140900	21250	21250	21250	21250	0
303	20230906	152200	213140900	21250	21250	21250	21250	0
304	20230906	152100	213140900	21250	21250	21250	21250	0
305	20230906	152000	213140900	21250	21250	21250	21250	0
306	20230906	151900	213140900	21250	21250	21250	21250	0
307	20230906	151800	213140900	21250	21250	21250	21250	0
308	20230906	151700	213140900	21250	21250	21250	21250	0
309	20230906	151600	213140900	21250	21250	21250	21250	0
310	20230906	151500	213140900	21250	21250	21250	21250	0
311	20230906	151400	213140900	21250	21250	21250	21250	0
312	20230906	151300	213140900	21250	21250	21250	21250	5
313	20230906	151200	213034650	21250	21150	21250	21150	31
314	20230906	151100	212378900	21200	21200	21200	21200	236
315	20230906	151000	207375700	21200	21200	21200	21200	1
316	20230906	150900	207354500	21250	21250	21250	21250	0
317	20230906	150800	207354500	21250	21250	21250	21250	0
318	20230906	150700	207354500	21250	21250	21250	21250	2
319	20230906	150600	207312000	21250	21250	21250	21250	0
320	20230906	150500	207312000	21250	21250	21250	21250	0
321	20230906	150400	207312000	21250	21250	21250	21250	0
322	20230906	150300	207312000	21250	21250	21250	21250	1
323	20230906	150200	207290750	21250	21250	21250	21250	2
324	20230906	150100	207248250	21250	21250	21250	21250	0
325	20230906	150000	207248250	21250	21250	21250	21250	46
326	20230906	145900	206270750	21250	21250	21250	21250	2
327	20230906	145800	206228250	21200	21250	21250	21200	131
328	20230906	145700	203446100	21250	21250	21250	21250	44
329	20230906	145600	202511100	21250	21250	21250	21250	21
330	20230906	145500	202064850	21250	21250	21250	21250	21
331	20230906	145400	201618600	21250	21250	21250	21250	0
332	20230906	145300	201618600	21250	21200	21250	21200	24
333	20230906	145200	201108650	21250	21250	21250	21250	20
334	20230906	145100	200683650	21250	21250	21250	21250	17
335	20230906	145000	200322400	21250	21250	21250	21250	20
336	20230906	144900	199897400	21250	21250	21250	21250	18
337	20230906	144800	199514900	21250	21250	21250	21250	18
338	20230906	144700	199132400	21250	21250	21250	21250	0
339	20230906	144600	199132400	21250	21250	21250	21250	19
340	20230906	144500	198728650	21250	21250	21250	21250	22
341	20230906	144400	198261150	21250	21200	21250	21200	116
342	20230906	144300	195796450	21250	21250	21250	21250	20
343	20230906	144200	195371450	21250	21250	21250	21250	3
344	20230906	144100	195307700	21250	21250	21250	21250	98
345	20230906	144000	193225200	21300	21300	21300	21300	18
346	20230906	143900	192841800	21300	21300	21300	21300	19
347	20230906	143800	192437100	21300	21300	21300	21300	16
348	20230906	143700	192096300	21300	21300	21300	21300	21
349	20230906	143600	191649000	21300	21300	21300	21300	0
350	20230906	143500	191649000	21300	21250	21300	21250	53
351	20230906	143400	190521700	21300	21300	21300	21300	21
352	20230906	143300	190074400	21300	21300	21300	21300	17
353	20230906	143200	189712300	21250	21300	21300	21250	120
354	20230906	143100	187161150	21300	21300	21300	21300	17
355	20230906	143000	186799050	21300	21300	21300	21300	0
356	20230906	142900	186799050	21300	21300	21300	21300	18
357	20230906	142800	186415650	21300	21300	21300	21300	25
358	20230906	142700	185883150	21300	21300	21300	21300	17
359	20230906	142600	185521050	21300	21300	21300	21300	24
360	20230906	142500	185009850	21300	21300	21300	21300	0
361	20230906	142400	185009850	21300	21300	21300	21300	20
362	20230906	142300	184583850	21300	21300	21300	21300	19
363	20230906	142200	184179150	21300	21300	21300	21300	17
364	20230906	142100	183817050	21300	21250	21300	21250	53
365	20230906	142000	182689750	21250	21200	21250	21200	113
366	20230906	141900	180293500	21250	21250	21250	21250	6
367	20230906	141800	180166000	21300	21300	21300	21300	17
368	20230906	141700	179803900	21300	21300	21300	21300	21
369	20230906	141600	179356600	21300	21300	21300	21300	17
370	20230906	141500	178994500	21300	21300	21300	21300	19
371	20230906	141400	178589800	21300	21300	21300	21300	17
372	20230906	141300	178227700	21300	21300	21300	21300	0
373	20230906	141200	178227700	21300	21300	21300	21300	21
374	20230906	141100	177780400	21300	21300	21300	21300	19
375	20230906	141000	177375700	21300	21300	21300	21300	18
376	20230906	140900	176992300	21300	21300	21300	21300	17
377	20230906	140800	176630200	21250	21250	21250	21250	15
378	20230906	140700	176311450	21250	21250	21250	21250	0
379	20230906	140600	176311450	21250	21250	21250	21250	18
380	20230906	140500	175928950	21250	21250	21250	21250	16
381	20230906	140400	175588950	21250	21250	21250	21250	20
382	20230906	140300	175163950	21250	21250	21250	21250	17
383	20230906	140200	174802700	21250	21250	21250	21250	16
384	20230906	140100	174462700	21250	21250	21250	21250	0
385	20230906	140000	174462700	21250	21250	21250	21250	76
386	20230906	135900	172847700	21300	21300	21300	21300	21
387	20230906	135800	172400400	21300	21300	21300	21300	20
388	20230906	135700	171974400	21300	21300	21300	21300	19
389	20230906	135600	171569700	21300	21300	21300	21300	10
390	20230906	135500	171356700	21300	21300	21300	21300	21
391	20230906	135400	170909400	21300	21250	21300	21250	29
392	20230906	135300	170292200	21300	21300	21300	21300	22
393	20230906	135200	169823600	21300	21300	21300	21300	17
394	20230906	135100	169461500	21300	21300	21300	21300	20
395	20230906	135000	169035500	21300	21300	21300	21300	0
396	20230906	134900	169035500	21300	21250	21300	21250	20
397	20230906	134800	168609700	21300	21300	21300	21300	19
398	20230906	134700	168205000	21300	21300	21300	21300	21
399	20230906	134600	167757700	21300	21300	21300	21300	18
400	20230906	134500	167374300	21300	21300	21300	21300	17
401	20230906	134400	167012200	21300	21300	21300	21300	0
402	20230906	134300	167012200	21300	21300	21300	21300	17
403	20230906	134200	166650100	21300	21300	21300	21300	17
404	20230906	134100	166288000	21300	21300	21300	21300	18
405	20230906	134000	165904600	21300	21300	21300	21300	17
406	20230906	133900	165542500	21300	21300	21300	21300	15
407	20230906	133800	165223000	21300	21300	21300	21300	0
408	20230906	133700	165223000	21300	21300	21300	21300	26
409	20230906	133600	164669200	21200	21200	21200	21200	0
410	20230906	133500	164669200	21200	21300	21300	21200	44
411	20230906	133400	163734600	21250	21300	21300	21250	23
412	20230906	133300	163244900	21300	21300	21300	21300	20
413	20230906	133200	162818900	21300	21300	21300	21300	0
414	20230906	133100	162818900	21300	21300	21300	21300	21
415	20230906	133000	162371600	21300	21300	21300	21300	18
416	20230906	132900	161988200	21300	21300	21300	21300	19
417	20230906	132800	161583500	21300	21300	21300	21300	22
418	20230906	132700	161114900	21300	21300	21300	21300	0
419	20230906	132600	161114900	21300	21300	21300	21300	17
420	20230906	132500	160752800	21300	21300	21300	21300	17
421	20230906	132400	160390700	21300	21300	21300	21300	17
422	20230906	132300	160028600	21300	21300	21300	21300	18
423	20230906	132200	159645200	21250	21250	21250	21250	10
424	20230906	132100	159432700	21250	21250	21250	21250	20
425	20230906	132000	159007700	21300	21300	21300	21300	20
426	20230906	131900	158581700	21300	21300	21300	21300	16
427	20230906	131800	158240900	21300	21300	21300	21300	17
428	20230906	131700	157878800	21300	21300	21300	21300	16
429	20230906	131600	157538000	21300	21300	21300	21300	21
430	20230906	131500	157090700	21300	21300	21300	21300	50
431	20230906	131400	156025700	21300	21300	21300	21300	18
432	20230906	131300	155642300	21300	21300	21300	21300	19
433	20230906	131200	155237600	21300	21300	21300	21300	37
434	20230906	131100	154449500	21250	21250	21250	21250	0
435	20230906	131000	154449500	21250	21250	21250	21250	17
436	20230906	130900	154088250	21250	21250	21250	21250	20
437	20230906	130800	153663250	21250	21250	21250	21250	0
438	20230906	130700	153663250	21250	21250	21250	21250	18
439	20230906	130600	153280750	21250	21250	21250	21250	20
440	20230906	130500	152855750	21250	21250	21250	21250	17
441	20230906	130400	152494500	21250	21250	21250	21250	17
442	20230906	130300	152133250	21250	21250	21250	21250	0
443	20230906	130200	152133250	21250	21250	21250	21250	16
444	20230906	130100	151793250	21250	21250	21250	21250	19
445	20230906	130000	151389500	21250	21250	21250	21250	29
446	20230906	125900	150773250	21250	21250	21250	21250	17
447	20230906	125800	150412000	21250	21250	21250	21250	0
448	20230906	125700	150412000	21250	21250	21250	21250	16
449	20230906	125600	150072000	21200	21200	21200	21200	0
450	20230906	125500	150072000	21200	21200	21200	21200	19
451	20230906	125400	149669200	21200	21200	21200	21200	85
452	20230906	125300	147867200	21200	21200	21200	21200	109
453	20230906	125200	145556400	21200	21200	21200	21200	0
454	20230906	125100	145556400	21200	21200	21200	21200	20
455	20230906	125000	145132400	21150	21150	21150	21150	0
456	20230906	124900	145132400	21150	21150	21150	21150	0
457	20230906	124800	145132400	21150	21150	21150	21150	0
458	20230906	124700	145132400	21150	21150	21150	21150	0
459	20230906	124600	145132400	21150	21150	21150	21150	0
460	20230906	124500	145132400	21150	21150	21150	21150	0
461	20230906	124400	145132400	21150	21150	21150	21150	100
462	20230906	124300	143017400	21150	21150	21150	21150	0
463	20230906	124200	143017400	21150	21150	21150	21150	0
464	20230906	124100	143017400	21150	21150	21150	21150	0
465	20230906	124000	143017400	21150	21150	21150	21150	0
466	20230906	123900	143017400	21150	21150	21150	21150	140
467	20230906	123800	140056400	21150	21150	21150	21150	0
468	20230906	123700	140056400	21150	21150	21150	21150	0
469	20230906	123600	140056400	21150	21150	21150	21150	0
470	20230906	123500	140056400	21150	21150	21150	21150	3
471	20230906	123400	139992950	21150	21150	21150	21150	50
472	20230906	123300	138935450	21200	21200	21200	21200	0
473	20230906	123200	138935450	21200	21200	21200	21200	45
474	20230906	123100	137981450	21200	21200	21200	21200	0
475	20230906	123000	137981450	21200	21150	21200	21150	554
476	20230906	122900	126264300	21150	21150	21150	21150	100
477	20230906	122800	124149300	21150	21150	21150	21150	50
478	20230906	122700	123091800	21150	21150	21150	21150	0
479	20230906	122600	123091800	21150	21150	21150	21150	0
480	20230906	122500	123091800	21150	21150	21150	21150	0
481	20230906	122400	123091800	21150	21150	21150	21150	0
482	20230906	122300	123091800	21150	21150	21150	21150	48
483	20230906	122200	122076600	21200	21200	21200	21200	0
484	20230906	122100	122076600	21200	21200	21200	21200	3
485	20230906	122000	122013000	21200	21200	21200	21200	0
486	20230906	121900	122013000	21200	21200	21200	21200	0
487	20230906	121800	122013000	21200	21200	21200	21200	0
488	20230906	121700	122013000	21200	21200	21200	21200	11
489	20230906	121600	121779800	21200	21200	21200	21200	0
490	20230906	121500	121779800	21200	21200	21200	21200	0
491	20230906	121400	121779800	21200	21200	21200	21200	0
492	20230906	121300	121779800	21200	21200	21200	21200	0
493	20230906	121200	121779800	21200	21200	21200	21200	0
494	20230906	121100	121779800	21200	21200	21200	21200	12
495	20230906	121000	121525400	21200	21200	21200	21200	50
496	20230906	120900	120465400	21200	21200	21200	21200	3
497	20230906	120800	120401800	21200	21200	21200	21200	0
498	20230906	120700	120401800	21200	21200	21200	21200	0
499	20230906	120600	120401800	21200	21200	21200	21200	0
500	20230906	120500	120401800	21200	21200	21200	21200	0
501	20230906	120400	120401800	21200	21200	21200	21200	0
502	20230906	120300	120401800	21200	21200	21200	21200	1
503	20230906	120200	120380600	21150	21150	21150	21150	6
504	20230906	120100	120253700	21200	21200	21200	21200	1
505	20230906	120000	120232500	21150	21150	21150	21150	0
506	20230906	115900	120232500	21150	21150	21150	21150	0
507	20230906	115800	120232500	21150	21150	21150	21150	4
508	20230906	115700	120147900	21200	21200	21200	21200	10
509	20230906	115600	119935900	21200	21200	21200	21200	0
510	20230906	115500	119935900	21200	21200	21200	21200	0
511	20230906	115400	119935900	21200	21200	21200	21200	0
512	20230906	115300	119935900	21200	21200	21200	21200	0
513	20230906	115200	119935900	21200	21200	21200	21200	0
514	20230906	115100	119935900	21200	21200	21200	21200	0
515	20230906	115000	119935900	21200	21200	21200	21200	0
516	20230906	114900	119935900	21200	21200	21200	21200	1
517	20230906	114800	119914700	21200	21200	21200	21200	1
518	20230906	114700	119893500	21150	21150	21150	21150	0
519	20230906	114600	119893500	21150	21150	21150	21150	1
520	20230906	114500	119872350	21200	21200	21200	21200	0
521	20230906	114400	119872350	21200	21200	21200	21200	0
522	20230906	114300	119872350	21200	21200	21200	21200	0
523	20230906	114200	119872350	21200	21200	21200	21200	0
524	20230906	114100	119872350	21200	21200	21200	21200	0
525	20230906	114000	119872350	21200	21200	21200	21200	0
526	20230906	113900	119872350	21200	21200	21200	21200	0
527	20230906	113800	119872350	21200	21200	21200	21200	0
528	20230906	113700	119872350	21200	21200	21200	21200	0
529	20230906	113600	119872350	21200	21200	21200	21200	0
530	20230906	113500	119872350	21200	21200	21200	21200	0
531	20230906	113400	119872350	21200	21200	21200	21200	0
532	20230906	113300	119872350	21200	21200	21200	21200	0
533	20230906	113200	119872350	21200	21200	21200	21200	0
534	20230906	113100	119872350	21200	21200	21200	21200	2
535	20230906	113000	119829950	21150	21150	21150	21150	0
536	20230906	112900	119829950	21150	21150	21150	21150	1
537	20230906	112800	119808800	21200	21200	21200	21200	0
538	20230906	112700	119808800	21200	21200	21200	21200	0
539	20230906	112600	119808800	21200	21200	21200	21200	0
540	20230906	112500	119808800	21200	21200	21200	21200	1
541	20230906	112400	119787600	21150	21150	21150	21150	0
542	20230906	112300	119787600	21150	21150	21150	21150	0
543	20230906	112200	119787600	21150	21150	21150	21150	30
544	20230906	112100	119153100	21150	21150	21150	21150	0
545	20230906	112000	119153100	21150	21150	21150	21150	0
546	20230906	111900	119153100	21150	21150	21150	21150	0
547	20230906	111800	119153100	21150	21150	21150	21150	0
548	20230906	111700	119153100	21150	21150	21150	21150	0
549	20230906	111600	119153100	21150	21150	21150	21150	0
550	20230906	111500	119153100	21150	21150	21150	21150	0
551	20230906	111400	119153100	21150	21150	21150	21150	0
552	20230906	111300	119153100	21150	21150	21150	21150	0
553	20230906	111200	119153100	21150	21200	21200	21150	65
554	20230906	111100	117776850	21200	21200	21200	21200	15
555	20230906	111000	117458850	21200	21200	21200	21200	0
556	20230906	110900	117458850	21200	21200	21200	21200	0
557	20230906	110800	117458850	21200	21200	21200	21200	0
558	20230906	110700	117458850	21200	21200	21200	21200	0
559	20230906	110600	117458850	21200	21200	21200	21200	0
560	20230906	110500	117458850	21200	21200	21200	21200	0
561	20230906	110400	117458850	21200	21200	21200	21200	0
562	20230906	110300	117458850	21200	21200	21200	21200	0
563	20230906	110200	117458850	21200	21200	21200	21200	0
564	20230906	110100	117458850	21200	21200	21200	21200	0
565	20230906	110000	117458850	21200	21200	21200	21200	28
566	20230906	105900	116865250	21250	21200	21250	21200	150
567	20230906	105800	113682500	21200	21200	21200	21200	0
568	20230906	105700	113682500	21200	21200	21200	21200	1
569	20230906	105600	113661300	21150	21150	21150	21150	0
570	20230906	105500	113661300	21150	21150	21150	21150	0
571	20230906	105400	113661300	21150	21150	21150	21150	200
572	20230906	105300	109431300	21150	21150	21150	21150	0
573	20230906	105200	109431300	21150	21150	21150	21150	0
574	20230906	105100	109431300	21150	21150	21150	21150	0
575	20230906	105000	109431300	21150	21150	21150	21150	11
576	20230906	104900	109198650	21150	21150	21150	21150	0
577	20230906	104800	109198650	21150	21150	21150	21150	0
578	20230906	104700	109198650	21150	21150	21150	21150	0
579	20230906	104600	109198650	21150	21150	21150	21150	0
580	20230906	104500	109198650	21150	21150	21150	21150	0
581	20230906	104400	109198650	21150	21150	21150	21150	300
582	20230906	104300	102853650	21200	21200	21200	21200	2
583	20230906	104200	102811250	21150	21200	21200	21150	810
584	20230906	104100	85677200	21200	21200	21200	21200	0
585	20230906	104000	85677200	21200	21200	21200	21200	300
586	20230906	103900	79317200	21200	21200	21200	21200	0
587	20230906	103800	79317200	21200	21200	21200	21200	0
588	20230906	103700	79317200	21200	21200	21200	21200	748
589	20230906	103600	63459600	21250	21250	21250	21250	1
590	20230906	103500	63438350	21250	21250	21250	21250	15
591	20230906	103400	63119600	21250	21250	21250	21250	0
592	20230906	103300	63119600	21250	21250	21250	21250	0
593	20230906	103200	63119600	21250	21250	21250	21250	1
594	20230906	103100	63098350	21250	21250	21250	21250	0
595	20230906	103000	63098350	21250	21250	21250	21250	3
596	20230906	102900	63034600	21250	21250	21250	21250	0
597	20230906	102800	63034600	21250	21250	21250	21250	0
598	20230906	102700	63034600	21250	21250	21250	21250	0
599	20230906	102600	63034600	21250	21250	21250	21250	0
600	20230906	102500	63034600	21250	21250	21250	21250	0
601	20230906	102400	63034600	21250	21250	21250	21250	0
602	20230906	102300	63034600	21250	21250	21250	21250	0
603	20230906	102200	63034600	21250	21250	21250	21250	0
604	20230906	102100	63034600	21250	21250	21250	21250	218
605	20230906	102000	58402100	21200	21200	21200	21200	0
606	20230906	101900	58402100	21200	21200	21200	21200	0
607	20230906	101800	58402100	21200	21200	21200	21200	0
608	20230906	101700	58402100	21200	21200	21200	21200	0
609	20230906	101600	58402100	21200	21250	21250	21200	6
610	20230906	101500	58274850	21200	21200	21200	21200	0
611	20230906	101400	58274850	21200	21200	21200	21200	0
612	20230906	101300	58274850	21200	21200	21200	21200	88
613	20230906	101200	56409250	21250	21250	21250	21250	0
614	20230906	101100	56409250	21250	21250	21250	21250	449
615	20230906	101000	46868000	21250	21250	21250	21250	0
616	20230906	100900	46868000	21250	21250	21250	21250	0
617	20230906	100800	46868000	21250	21250	21250	21250	25
618	20230906	100700	46336750	21300	21300	21300	21300	0
619	20230906	100600	46336750	21300	21300	21300	21300	0
620	20230906	100500	46336750	21300	21300	21300	21300	1
621	20230906	100400	46315450	21300	21300	21300	21300	0
622	20230906	100300	46315450	21300	21300	21300	21300	70
623	20230906	100200	44824450	21300	21300	21300	21300	0
624	20230906	100100	44824450	21300	21300	21300	21300	2
625	20230906	100000	44781850	21300	21300	21300	21300	0
626	20230906	095900	44781850	21300	21300	21300	21300	1
627	20230906	095800	44760550	21300	21300	21300	21300	0
628	20230906	095700	44760550	21300	21300	21300	21300	1
629	20230906	095600	44739250	21300	21300	21300	21300	0
630	20230906	095500	44739250	21300	21300	21300	21300	0
631	20230906	095400	44739250	21300	21300	21300	21300	0
632	20230906	095300	44739250	21300	21300	21300	21300	0
633	20230906	095200	44739250	21300	21300	21300	21300	0
634	20230906	095100	44739250	21300	21300	21300	21300	0
635	20230906	095000	44739250	21300	21300	21300	21300	2
636	20230906	094900	44696650	21250	21250	21250	21250	6
637	20230906	094800	44569150	21250	21250	21250	21250	80
638	20230906	094700	42869150	21300	21300	21300	21300	0
639	20230906	094600	42869150	21300	21300	21300	21300	4
640	20230906	094500	42783950	21250	21250	21250	21250	0
641	20230906	094400	42783950	21250	21250	21250	21250	15
642	20230906	094300	42465200	21300	21300	21300	21300	351
643	20230906	094200	34988900	21300	21300	21300	21300	0
644	20230906	094100	34988900	21300	21300	21300	21300	0
645	20230906	094000	34988900	21300	21300	21300	21300	151
646	20230906	093900	31772600	21300	21300	21300	21300	1
647	20230906	093800	31751300	21300	21300	21300	21300	0
648	20230906	093700	31751300	21300	21300	21300	21300	0
649	20230906	093600	31751300	21300	21300	21300	21300	1
650	20230906	093500	31730000	21350	21350	21350	21350	1
651	20230906	093400	31708650	21300	21300	21300	21300	44
652	20230906	093300	30771450	21350	21350	21350	21350	1
653	20230906	093200	30750100	21350	21350	21350	21350	0
654	20230906	093100	30750100	21350	21350	21350	21350	5
655	20230906	093000	30643350	21350	21300	21350	21300	12
656	20230906	092900	30387700	21300	21300	21300	21300	62
657	20230906	092800	29067100	21250	21250	21250	21250	1
658	20230906	092700	29045850	21250	21250	21250	21250	0
659	20230906	092600	29045850	21250	21250	21250	21250	0
660	20230906	092500	29045850	21250	21250	21250	21250	20
661	20230906	092400	28620850	21300	21300	21300	21300	0
662	20230906	092300	28620850	21300	21300	21300	21300	3
663	20230906	092200	28556950	21300	21300	21300	21300	0
664	20230906	092100	28556950	21300	21300	21300	21300	1
665	20230906	092000	28535650	21250	21250	21250	21250	0
666	20230906	091900	28535650	21250	21350	21350	21250	206
667	20230906	091800	24158050	21250	21250	21250	21250	0
668	20230906	091700	24158050	21250	21350	21350	21250	17
669	20230906	091600	23796700	21350	21350	21350	21350	0
670	20230906	091500	23796700	21350	21350	21350	21350	0
671	20230906	091400	23796700	21350	21350	21350	21350	1
672	20230906	091300	23775350	21350	21350	21350	21350	20
673	20230906	091200	23348350	21350	21350	21350	21350	0
674	20230906	091100	23348350	21350	21350	21350	21350	0
675	20230906	091000	23348350	21350	21350	21350	21350	0
676	20230906	090900	23348350	21350	21350	21350	21350	1
677	20230906	090800	23327000	21250	21250	21250	21250	10
678	20230906	090700	23114500	21250	21250	21250	21250	0
679	20230906	090600	23114500	21250	21250	21250	21250	30
680	20230906	090500	22477000	21300	21300	21300	21300	0
681	20230906	090400	22477000	21300	21300	21300	21300	218
682	20230906	090300	17833600	21300	21300	21300	21300	9
683	20230906	090200	17641900	21250	21250	21250	21250	0
684	20230906	090100	17641900	21250	21250	21250	21250	50
685	20230906	090000	16579400	21350	21350	21350	21300	773