KissMeData/241710/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	202000	2601825750	27150	27150	27150	27150	2020
3	20230920	201900	2601825750	27150	27150	27150	27150	0
4	20230920	201800	2601825750	27150	27150	27150	27150	0
5	20230920	201700	2601825750	27150	27150	27150	27150	0
6	20230920	201600	2601825750	27150	27150	27150	27150	0
7	20230920	201500	2601825750	27150	27150	27150	27150	0
8	20230920	201400	2601825750	27150	27150	27150	27150	0
9	20230920	201300	2601825750	27150	27150	27150	27150	0
10	20230920	201200	2601825750	27150	27150	27150	27150	0
11	20230920	201100	2601825750	27150	27150	27150	27150	0
12	20230920	201000	2601825750	27150	27150	27150	27150	0
13	20230920	200900	2601825750	27150	27150	27150	27150	0
14	20230920	200800	2601825750	27150	27150	27150	27150	0
15	20230920	200700	2601825750	27150	27150	27150	27150	0
16	20230920	200600	2601825750	27150	27150	27150	27150	0
17	20230920	200500	2601825750	27150	27150	27150	27150	0
18	20230920	200400	2601825750	27150	27150	27150	27150	0
19	20230920	200300	2601825750	27150	27150	27150	27150	0
20	20230920	200200	2601825750	27150	27150	27150	27150	0
21	20230920	200100	2601825750	27150	27150	27150	27150	0
22	20230920	200000	2601825750	27150	27150	27150	27150	0
23	20230920	195900	2601825750	27150	27150	27150	27150	0
24	20230920	195800	2601825750	27150	27150	27150	27150	0
25	20230920	195700	2601825750	27150	27150	27150	27150	0
26	20230920	195600	2601825750	27150	27150	27150	27150	0
27	20230920	195500	2601825750	27150	27150	27150	27150	0
28	20230920	195400	2601825750	27150	27150	27150	27150	0
29	20230920	195300	2601825750	27150	27150	27150	27150	0
30	20230920	195200	2601825750	27150	27150	27150	27150	0
31	20230920	195100	2601825750	27150	27150	27150	27150	0
32	20230920	195000	2601825750	27150	27150	27150	27150	2020
33	20230920	194900	2601825750	27150	27150	27150	27150	0
34	20230920	194800	2601825750	27150	27150	27150	27150	0
35	20230920	194700	2601825750	27150	27150	27150	27150	0
36	20230920	194600	2601825750	27150	27150	27150	27150	0
37	20230920	194500	2601825750	27150	27150	27150	27150	0
38	20230920	194400	2601825750	27150	27150	27150	27150	0
39	20230920	194300	2601825750	27150	27150	27150	27150	0
40	20230920	194200	2601825750	27150	27150	27150	27150	0
41	20230920	194100	2601825750	27150	27150	27150	27150	0
42	20230920	194000	2601825750	27150	27150	27150	27150	0
43	20230920	193900	2601825750	27150	27150	27150	27150	0
44	20230920	193800	2601825750	27150	27150	27150	27150	0
45	20230920	193700	2601825750	27150	27150	27150	27150	0
46	20230920	193600	2601825750	27150	27150	27150	27150	0
47	20230920	193500	2601825750	27150	27150	27150	27150	0
48	20230920	193400	2601825750	27150	27150	27150	27150	0
49	20230920	193300	2601825750	27150	27150	27150	27150	0
50	20230920	193200	2601825750	27150	27150	27150	27150	0
51	20230920	193100	2601825750	27150	27150	27150	27150	0
52	20230920	193000	2601825750	27150	27150	27150	27150	0
53	20230920	192900	2601825750	27150	27150	27150	27150	0
54	20230920	192800	2601825750	27150	27150	27150	27150	0
55	20230920	192700	2601825750	27150	27150	27150	27150	0
56	20230920	192600	2601825750	27150	27150	27150	27150	0
57	20230920	192500	2601825750	27150	27150	27150	27150	0
58	20230920	192400	2601825750	27150	27150	27150	27150	0
59	20230920	192300	2601825750	27150	27150	27150	27150	0
60	20230920	192200	2601825750	27150	27150	27150	27150	0
61	20230920	192100	2601825750	27150	27150	27150	27150	0
62	20230920	192000	2601825750	27150	27150	27150	27150	2020
63	20230920	191900	2601825750	27150	27150	27150	27150	0
64	20230920	191800	2601825750	27150	27150	27150	27150	0
65	20230920	191700	2601825750	27150	27150	27150	27150	0
66	20230920	191600	2601825750	27150	27150	27150	27150	0
67	20230920	191500	2601825750	27150	27150	27150	27150	0
68	20230920	191400	2601825750	27150	27150	27150	27150	0
69	20230920	191300	2601825750	27150	27150	27150	27150	0
70	20230920	191200	2601825750	27150	27150	27150	27150	0
71	20230920	191100	2601825750	27150	27150	27150	27150	0
72	20230920	191000	2601825750	27150	27150	27150	27150	0
73	20230920	190900	2601825750	27150	27150	27150	27150	0
74	20230920	190800	2601825750	27150	27150	27150	27150	0
75	20230920	190700	2601825750	27150	27150	27150	27150	0
76	20230920	190600	2601825750	27150	27150	27150	27150	0
77	20230920	190500	2601825750	27150	27150	27150	27150	0
78	20230920	190400	2601825750	27150	27150	27150	27150	0
79	20230920	190300	2601825750	27150	27150	27150	27150	0
80	20230920	190200	2601825750	27150	27150	27150	27150	0
81	20230920	190100	2601825750	27150	27150	27150	27150	0
82	20230920	190000	2601825750	27150	27150	27150	27150	0
83	20230920	185900	2601825750	27150	27150	27150	27150	0
84	20230920	185800	2601825750	27150	27150	27150	27150	0
85	20230920	185700	2601825750	27150	27150	27150	27150	0
86	20230920	185600	2601825750	27150	27150	27150	27150	0
87	20230920	185500	2601825750	27150	27150	27150	27150	0
88	20230920	185400	2601825750	27150	27150	27150	27150	0
89	20230920	185300	2601825750	27150	27150	27150	27150	0
90	20230920	185200	2601825750	27150	27150	27150	27150	0
91	20230920	185100	2601825750	27150	27150	27150	27150	0
92	20230920	185000	2601825750	27150	27150	27150	27150	2020
93	20230920	184900	2601825750	27150	27150	27150	27150	0
94	20230920	184800	2601825750	27150	27150	27150	27150	0
95	20230920	184700	2601825750	27150	27150	27150	27150	0
96	20230920	184600	2601825750	27150	27150	27150	27150	0
97	20230920	184500	2601825750	27150	27150	27150	27150	0
98	20230920	184400	2601825750	27150	27150	27150	27150	0
99	20230920	184300	2601825750	27150	27150	27150	27150	0
100	20230920	184200	2601825750	27150	27150	27150	27150	0
101	20230920	184100	2601825750	27150	27150	27150	27150	0
102	20230920	184000	2601825750	27150	27150	27150	27150	0
103	20230920	183900	2601825750	27150	27150	27150	27150	0
104	20230920	183800	2601825750	27150	27150	27150	27150	0
105	20230920	183700	2601825750	27150	27150	27150	27150	0
106	20230920	183600	2601825750	27150	27150	27150	27150	0
107	20230920	183500	2601825750	27150	27150	27150	27150	0
108	20230920	183400	2601825750	27150	27150	27150	27150	0
109	20230920	183300	2601825750	27150	27150	27150	27150	0
110	20230920	183200	2601825750	27150	27150	27150	27150	0
111	20230920	183100	2601825750	27150	27150	27150	27150	0
112	20230920	183000	2601825750	27150	27150	27150	27150	0
113	20230920	182900	2601825750	27150	27150	27150	27150	0
114	20230920	182800	2601825750	27150	27150	27150	27150	0
115	20230920	182700	2601825750	27150	27150	27150	27150	0
116	20230920	182600	2601825750	27150	27150	27150	27150	0
117	20230920	182500	2601825750	27150	27150	27150	27150	0
118	20230920	182400	2601825750	27150	27150	27150	27150	0
119	20230920	182300	2601825750	27150	27150	27150	27150	0
120	20230920	182200	2601825750	27150	27150	27150	27150	0
121	20230920	182100	2601825750	27150	27150	27150	27150	0
122	20230920	182000	2601825750	27150	27150	27150	27150	2020
123	20230920	181900	2601825750	27150	27150	27150	27150	0
124	20230920	181800	2601825750	27150	27150	27150	27150	0
125	20230920	181700	2601825750	27150	27150	27150	27150	0
126	20230920	181600	2601825750	27150	27150	27150	27150	0
127	20230920	181500	2601825750	27150	27150	27150	27150	0
128	20230920	181400	2601825750	27150	27150	27150	27150	0
129	20230920	181300	2601825750	27150	27150	27150	27150	0
130	20230920	181200	2601825750	27150	27150	27150	27150	0
131	20230920	181100	2601825750	27150	27150	27150	27150	0
132	20230920	181000	2601825750	27150	27150	27150	27150	0
133	20230920	180900	2601825750	27150	27150	27150	27150	0
134	20230920	180800	2601825750	27150	27150	27150	27150	0
135	20230920	180700	2601825750	27150	27150	27150	27150	0
136	20230920	180600	2601825750	27150	27150	27150	27150	0
137	20230920	180500	2601825750	27150	27150	27150	27150	0
138	20230920	180400	2601825750	27150	27150	27150	27150	0
139	20230920	180300	2601825750	27150	27150	27150	27150	0
140	20230920	180200	2601825750	27150	27150	27150	27150	0
141	20230920	180100	2601825750	27150	27150	27150	27150	0
142	20230920	180000	2601825750	27150	27150	27150	27150	0
143	20230920	175900	2601825750	27150	27150	27150	27150	0
144	20230920	175800	2601825750	27150	27150	27150	27150	0
145	20230920	175700	2601825750	27150	27150	27150	27150	0
146	20230920	175600	2601825750	27150	27150	27150	27150	0
147	20230920	175500	2601825750	27150	27150	27150	27150	0
148	20230920	175400	2601825750	27150	27150	27150	27150	0
149	20230920	175300	2601825750	27150	27150	27150	27150	0
150	20230920	175200	2601825750	27150	27150	27150	27150	0
151	20230920	175100	2601825750	27150	27150	27150	27150	0
152	20230920	175000	2601825750	27150	27150	27150	27150	2020
153	20230920	174900	2601825750	27150	27150	27150	27150	0
154	20230920	174800	2601825750	27150	27150	27150	27150	0
155	20230920	174700	2601825750	27150	27150	27150	27150	0
156	20230920	174600	2601825750	27150	27150	27150	27150	0
157	20230920	174500	2601825750	27150	27150	27150	27150	0
158	20230920	174400	2601825750	27150	27150	27150	27150	0
159	20230920	174300	2601825750	27150	27150	27150	27150	0
160	20230920	174200	2601825750	27150	27150	27150	27150	0
161	20230920	174100	2601825750	27150	27150	27150	27150	0
162	20230920	174000	2601825750	27150	27150	27150	27150	0
163	20230920	173900	2601825750	27150	27150	27150	27150	0
164	20230920	173800	2601825750	27150	27150	27150	27150	0
165	20230920	173700	2601825750	27150	27150	27150	27150	0
166	20230920	173600	2601825750	27150	27150	27150	27150	0
167	20230920	173500	2601825750	27150	27150	27150	27150	0
168	20230920	173400	2601825750	27150	27150	27150	27150	0
169	20230920	173300	2601825750	27150	27150	27150	27150	0
170	20230920	173200	2601825750	27150	27150	27150	27150	0
171	20230920	173100	2601825750	27150	27150	27150	27150	0
172	20230920	173000	2601825750	27150	27150	27150	27150	0
173	20230920	172900	2601825750	27150	27150	27150	27150	0
174	20230920	172800	2601825750	27150	27150	27150	27150	0
175	20230920	172700	2601825750	27150	27150	27150	27150	0
176	20230920	172600	2601825750	27150	27150	27150	27150	0
177	20230920	172500	2601825750	27150	27150	27150	27150	0
178	20230920	172400	2601825750	27150	27150	27150	27150	0
179	20230920	172300	2601825750	27150	27150	27150	27150	0
180	20230920	172200	2601825750	27150	27150	27150	27150	0
181	20230920	172100	2601825750	27150	27150	27150	27150	0
182	20230920	172000	2601825750	27150	27150	27150	27150	2020
183	20230920	171900	2601825750	27150	27150	27150	27150	0
184	20230920	171800	2601825750	27150	27150	27150	27150	0
185	20230920	171700	2601825750	27150	27150	27150	27150	0
186	20230920	171600	2601825750	27150	27150	27150	27150	0
187	20230920	171500	2601825750	27150	27150	27150	27150	0
188	20230920	171400	2601825750	27150	27150	27150	27150	0
189	20230920	171300	2601825750	27150	27150	27150	27150	0
190	20230920	171200	2601825750	27150	27150	27150	27150	0
191	20230920	171100	2601825750	27150	27150	27150	27150	0
192	20230920	171000	2601825750	27150	27150	27150	27150	0
193	20230920	170900	2601825750	27150	27150	27150	27150	0
194	20230920	170800	2601825750	27150	27150	27150	27150	0
195	20230920	170700	2601825750	27150	27150	27150	27150	0
196	20230920	170600	2601825750	27150	27150	27150	27150	0
197	20230920	170500	2601825750	27150	27150	27150	27150	0
198	20230920	170400	2601825750	27150	27150	27150	27150	0
199	20230920	170300	2601825750	27150	27150	27150	27150	0
200	20230920	170200	2601825750	27150	27150	27150	27150	0
201	20230920	170100	2601825750	27150	27150	27150	27150	0
202	20230920	170000	2601825750	27150	27150	27150	27150	0
203	20230920	165900	2601825750	27150	27150	27150	27150	0
204	20230920	165800	2601825750	27150	27150	27150	27150	0
205	20230920	165700	2601825750	27150	27150	27150	27150	0
206	20230920	165600	2601825750	27150	27150	27150	27150	0
207	20230920	165500	2601825750	27150	27150	27150	27150	0
208	20230920	165400	2601825750	27150	27150	27150	27150	0
209	20230920	165300	2601825750	27150	27150	27150	27150	0
210	20230920	165200	2601825750	27150	27150	27150	27150	0
211	20230920	165100	2601825750	27150	27150	27150	27150	0
212	20230920	165000	2601825750	27150	27150	27150	27150	2020
213	20230920	164900	2601825750	27150	27150	27150	27150	0
214	20230920	164800	2601825750	27150	27150	27150	27150	0
215	20230920	164700	2601825750	27150	27150	27150	27150	0
216	20230920	164600	2601825750	27150	27150	27150	27150	0
217	20230920	164500	2601825750	27150	27150	27150	27150	0
218	20230920	164400	2601825750	27150	27150	27150	27150	0
219	20230920	164300	2601825750	27150	27150	27150	27150	0
220	20230920	164200	2601825750	27150	27150	27150	27150	0
221	20230920	164100	2601825750	27150	27150	27150	27150	0
222	20230920	164000	2601825750	27150	27150	27150	27150	0
223	20230920	163900	2601825750	27150	27150	27150	27150	0
224	20230920	163800	2601825750	27150	27150	27150	27150	0
225	20230920	163700	2601825750	27150	27150	27150	27150	0
226	20230920	163600	2601825750	27150	27150	27150	27150	0
227	20230920	163500	2601825750	27150	27150	27150	27150	0
228	20230920	163400	2601825750	27150	27150	27150	27150	0
229	20230920	163300	2601825750	27150	27150	27150	27150	0
230	20230920	163200	2601825750	27150	27150	27150	27150	0
231	20230920	163100	2601825750	27150	27150	27150	27150	0
232	20230920	163000	2601825750	27150	27150	27150	27150	0
233	20230920	162900	2601825750	27150	27150	27150	27150	0
234	20230920	162800	2601825750	27150	27150	27150	27150	0
235	20230920	162700	2601825750	27150	27150	27150	27150	0
236	20230920	162600	2601825750	27150	27150	27150	27150	0
237	20230920	162500	2601825750	27150	27150	27150	27150	0
238	20230920	162400	2601825750	27150	27150	27150	27150	0
239	20230920	162300	2601825750	27150	27150	27150	27150	0
240	20230920	162200	2601825750	27150	27150	27150	27150	0
241	20230920	162100	2601825750	27150	27150	27150	27150	0
242	20230920	162000	2601825750	27150	27150	27150	27150	2020
243	20230920	161900	2601825750	27150	27150	27150	27150	0
244	20230920	161800	2601825750	27150	27150	27150	27150	0
245	20230920	161700	2601825750	27150	27150	27150	27150	0
246	20230920	161600	2601825750	27150	27150	27150	27150	0
247	20230920	161500	2601825750	27150	27150	27150	27150	0
248	20230920	161400	2601825750	27150	27150	27150	27150	0
249	20230920	161300	2601825750	27150	27150	27150	27150	0
250	20230920	161200	2601825750	27150	27150	27150	27150	0
251	20230920	161100	2601825750	27150	27150	27150	27150	0
252	20230920	161000	2601825750	27150	27150	27150	27150	0
253	20230920	160900	2601825750	27150	27150	27150	27150	0
254	20230920	160800	2601825750	27150	27150	27150	27150	0
255	20230920	160700	2601825750	27150	27150	27150	27150	0
256	20230920	160600	2601825750	27150	27150	27150	27150	0
257	20230920	160500	2601825750	27150	27150	27150	27150	0
258	20230920	160400	2601825750	27150	27150	27150	27150	0
259	20230920	160300	2601825750	27150	27150	27150	27150	0
260	20230920	160200	2601825750	27150	27150	27150	27150	0
261	20230920	160100	2601825750	27150	27150	27150	27150	0
262	20230920	160000	2601825750	27150	27150	27150	27150	0
263	20230920	155900	2601825750	27150	27150	27150	27150	0
264	20230920	155800	2601825750	27150	27150	27150	27150	0
265	20230920	155700	2601825750	27150	27150	27150	27150	0
266	20230920	155600	2601825750	27150	27150	27150	27150	0
267	20230920	155500	2601825750	27150	27150	27150	27150	0
268	20230920	155400	2601825750	27150	27150	27150	27150	0
269	20230920	155300	2601825750	27150	27150	27150	27150	0
270	20230920	155200	2601825750	27150	27150	27150	27150	0
271	20230920	155100	2601825750	27150	27150	27150	27150	0
272	20230920	155000	2601825750	27150	27150	27150	27150	2020
273	20230920	154900	2601825750	27150	27150	27150	27150	0
274	20230920	154800	2601825750	27150	27150	27150	27150	0
275	20230920	154700	2601825750	27150	27150	27150	27150	0
276	20230920	154600	2601825750	27150	27150	27150	27150	0
277	20230920	154500	2601825750	27150	27150	27150	27150	0
278	20230920	154400	2601825750	27150	27150	27150	27150	0
279	20230920	154300	2601825750	27150	27150	27150	27150	0
280	20230920	154200	2601825750	27150	27150	27150	27150	0
281	20230920	154100	2601825750	27150	27150	27150	27150	0
282	20230920	154000	2601825750	27150	27150	27150	27150	0
283	20230920	153900	2601825750	27150	27150	27150	27150	0
284	20230920	153800	2601825750	27150	27150	27150	27150	0
285	20230920	153700	2601825750	27150	27150	27150	27150	0
286	20230920	153600	2601825750	27150	27150	27150	27150	0
287	20230920	153500	2601825750	27150	27150	27150	27150	0
288	20230920	153400	2601825750	27150	27150	27150	27150	0
289	20230920	153300	2601825750	27150	27150	27150	27150	0
290	20230920	153200	2601825750	27150	27150	27150	27150	0
291	20230920	153100	2601825750	27150	27150	27150	27150	0
292	20230920	153000	2601825750	27150	27150	27150	27150	2020
293	20230920	152900	2546982750	27100	27100	27100	27100	0
294	20230920	152800	2546982750	27100	27100	27100	27100	0
295	20230920	152700	2546982750	27100	27100	27100	27100	0
296	20230920	152600	2546982750	27100	27100	27100	27100	0
297	20230920	152500	2546982750	27100	27100	27100	27100	0
298	20230920	152400	2546982750	27100	27100	27100	27100	0
299	20230920	152300	2546982750	27100	27100	27100	27100	0
300	20230920	152200	2546982750	27100	27100	27100	27100	0
301	20230920	152100	2546982750	27100	27100	27100	27100	0
302	20230920	152000	2546982750	27100	27100	27100	27100	0
303	20230920	151900	2546982750	27100	27100	27100	27000	648
304	20230920	151800	2529422500	27100	27000	27100	27000	1761
305	20230920	151700	2481740950	27050	27000	27050	26950	179
306	20230920	151600	2476910350	27000	27050	27050	26950	314
307	20230920	151500	2468428000	27050	27000	27050	27000	492
308	20230920	151400	2455123900	27000	26950	27000	26950	166
309	20230920	151300	2450647700	27000	27000	27000	27000	76
310	20230920	151200	2448595700	27000	27000	27000	26900	216
311	20230920	151100	2442771000	27000	27000	27000	27000	178
312	20230920	151000	2437965000	27000	26950	27000	26950	42
313	20230920	150900	2436832300	27000	27000	27000	26950	38
314	20230920	150800	2435806350	27000	27000	27050	26950	267
315	20230920	150700	2428597900	27000	27000	27000	26950	121
316	20230920	150600	2425331300	27000	27000	27000	26950	30
317	20230920	150500	2424521800	27000	27000	27000	26950	137
318	20230920	150400	2420823650	27000	26950	27000	26950	267
319	20230920	150300	2413619300	27050	27000	27050	27000	183
320	20230920	150200	2408677450	27000	26900	27000	26900	151
321	20230920	150100	2404600550	26950	26900	26950	26900	20
322	20230920	150000	2404062500	26900	26950	27000	26900	177
323	20230920	145900	2399292900	26950	26900	27000	26900	182
324	20230920	145800	2394392800	26900	26950	26950	26900	41
325	20230920	145700	2393287900	26900	26900	26900	26900	189
326	20230920	145600	2388203800	26900	26850	26900	26850	42
327	20230920	145500	2387075050	26850	26900	26900	26850	74
328	20230920	145400	2385087150	26850	26900	26900	26850	76
329	20230920	145300	2383043950	26900	26900	26900	26900	129
330	20230920	145200	2379573850	26900	26850	26900	26850	112
331	20230920	145100	2376566300	26900	26850	26900	26850	77
332	20230920	145000	2374498800	26850	26850	26900	26850	187
333	20230920	144900	2369477250	26900	26850	26900	26850	263
334	20230920	144800	2362411950	26900	26900	26900	26850	73
335	20230920	144700	2360451400	26850	26850	26850	26850	41
336	20230920	144600	2359350550	26850	26850	26850	26850	87
337	20230920	144500	2357014600	26850	26900	26950	26850	341
338	20230920	144400	2347843100	26900	26850	26900	26850	98
339	20230920	144300	2345209950	26850	26900	26900	26850	112
340	20230920	144200	2342197350	26900	26900	26900	26900	59
341	20230920	144100	2340610250	26900	26900	26900	26850	646
342	20230920	144000	2323255300	26900	26900	26900	26850	94
343	20230920	143900	2320729150	26900	26900	26900	26900	108
344	20230920	143800	2317823950	26900	26900	26900	26850	197
345	20230920	143700	2312529050	26850	26850	26900	26850	64
346	20230920	143600	2310810550	26900	26950	26950	26850	121
347	20230920	143500	2307551700	26950	26950	26950	26950	57
348	20230920	143400	2306015550	27000	26950	27000	26950	213
349	20230920	143300	2300272050	26950	26950	26950	26950	112
350	20230920	143200	2297253650	26950	26950	26950	26950	42
351	20230920	143100	2296121750	26950	26950	27000	26950	124
352	20230920	143000	2292779750	26950	26900	26950	26900	191
353	20230920	142900	2287638950	26900	26900	26950	26900	79
354	20230920	142800	2285513600	26900	26900	27000	26900	91
355	20230920	142700	2283064600	26900	26850	26900	26850	929
356	20230920	142600	2258077550	26850	26900	26900	26850	190
357	20230920	142500	2252975100	26900	26950	26950	26900	97
358	20230920	142400	2250362350	27000	27000	27000	26950	161
359	20230920	142300	2246015400	27000	26900	27050	26900	216
360	20230920	142200	2240195800	26950	26900	27000	26900	133
361	20230920	142100	2236615050	26950	26950	26950	26900	21
362	20230920	142000	2236049350	26900	26900	26950	26850	92
363	20230920	141900	2233575100	26800	26950	26950	26800	444
364	20230920	141800	2221623900	26950	27000	27000	26950	55
365	20230920	141700	2220140800	27000	27000	27000	27000	62
366	20230920	141600	2218466800	27000	27050	27050	27000	129
367	20230920	141500	2214977400	27050	27000	27050	27000	162
368	20230920	141400	2210603250	27000	27050	27050	27000	20
369	20230920	141300	2210063200	27050	27050	27050	27050	128
370	20230920	141200	2206600800	27050	27000	27050	27000	85
371	20230920	141100	2204303750	27000	27000	27050	27000	130
372	20230920	141000	2200793650	27000	27000	27050	27000	125
373	20230920	140900	2197417850	27000	27000	27000	27000	61
374	20230920	140800	2195770850	27000	26950	27000	26950	169
375	20230920	140700	2191213050	26950	26950	26950	26950	144
376	20230920	140600	2187332250	26950	26950	27000	26950	1122
377	20230920	140500	2157093550	26950	27000	27000	26950	230
378	20230920	140400	2150891950	26950	26950	26950	26950	251
379	20230920	140300	2144127500	27000	26950	27000	26950	32
380	20230920	140200	2143265050	26950	26950	26950	26950	78
381	20230920	140100	2141162950	26950	26900	26950	26900	94
382	20230920	140000	2138632750	26900	26900	27000	26900	256
383	20230920	135900	2131740250	26900	26900	26950	26900	1533
384	20230920	135800	2090430750	26900	26900	26900	26900	112
385	20230920	135700	2087417950	26900	26850	26900	26800	40
386	20230920	135600	2086343250	26800	26900	26900	26800	410
387	20230920	135500	2075329950	26900	26900	26950	26850	126
388	20230920	135400	2071942850	26850	26850	26850	26850	59
389	20230920	135300	2070358700	26800	26800	26800	26800	28
390	20230920	135200	2069608300	26800	26850	26850	26800	115
391	20230920	135100	2066525950	26850	26950	26950	26850	178
392	20230920	135000	2061735750	26950	26900	26950	26900	63
393	20230920	134900	2060037950	26900	26900	26950	26900	47
394	20230920	134800	2058773600	26900	26900	26900	26900	131
395	20230920	134700	2055249700	26900	26950	26950	26900	187
396	20230920	134600	2050212600	26900	26850	26900	26800	44
397	20230920	134500	2049030800	26750	26900	26900	26750	122
398	20230920	134400	2045758200	26900	26900	26900	26900	8
399	20230920	134300	2045543000	26950	26950	26950	26950	60
400	20230920	134200	2043926000	27000	26950	27000	26950	108
401	20230920	134100	2041012800	26950	26950	26950	26950	351
402	20230920	134000	2031553350	26950	26950	26950	26950	8
403	20230920	133900	2031337750	27000	26950	27050	26950	164
404	20230920	133800	2026909800	26950	26950	26950	26950	26
405	20230920	133700	2026209100	26950	27000	27000	26950	517
406	20230920	133600	2012250150	27100	26850	27100	26850	61
407	20230920	133500	2010608950	26850	26750	26900	26750	858
408	20230920	133400	1987642750	26750	26850	26850	26750	51
409	20230920	133300	1986275450	26850	26850	26850	26850	94
410	20230920	133200	1983751550	26900	26850	26900	26850	128
411	20230920	133100	1980311950	26850	26800	26850	26800	12
412	20230920	133000	1979989800	26800	26800	26850	26750	212
413	20230920	132900	1974309250	26800	26900	26900	26800	35
414	20230920	132800	1973369650	26900	26850	26900	26850	96
415	20230920	132700	1970787650	26850	26850	26900	26800	154
416	20230920	132600	1966653850	26850	26900	26900	26850	126
417	20230920	132500	1963266350	26900	26900	26900	26900	47
418	20230920	132400	1962002050	26900	26900	26900	26900	1
419	20230920	132300	1961975150	26900	26900	26900	26850	69
420	20230920	132200	1960120150	26900	26950	26950	26900	95
421	20230920	132100	1957561100	26950	26950	27000	26950	42
422	20230920	132000	1956428800	27000	26950	27000	26950	358
423	20230920	131900	1946776650	27000	27000	27000	27000	62
424	20230920	131800	1945102650	27050	27100	27100	27050	370
425	20230920	131700	1935075950	27100	27150	27150	27100	302
426	20230920	131600	1926884800	27100	27100	27100	27100	34
427	20230920	131500	1925963400	27100	27100	27100	27100	1
428	20230920	131400	1925936300	27100	27100	27150	27100	133
429	20230920	131300	1922331950	27100	27100	27100	27050	462
430	20230920	131200	1909813600	27050	27050	27050	27050	40
431	20230920	131100	1908731600	27050	27050	27050	27050	93
432	20230920	131000	1906215950	27050	27050	27050	27050	38
433	20230920	130900	1905188050	27050	27050	27100	27050	120
434	20230920	130800	1901938000	27050	27050	27100	27050	38
435	20230920	130700	1900910050	27100	27050	27100	27050	200
436	20230920	130600	1895495450	27050	27100	27100	27050	147
437	20230920	130500	1891515900	27050	27050	27050	27050	16
438	20230920	130400	1891083100	27050	27050	27050	27050	56
439	20230920	130300	1889568300	27050	27050	27050	27050	152
440	20230920	130200	1885456700	27050	27050	27100	27050	105
441	20230920	130100	1882612250	27050	27050	27050	27050	38
442	20230920	130000	1881584350	27050	27100	27100	27050	38
443	20230920	125900	1880556400	27050	27050	27100	27050	156
444	20230920	125800	1876335500	27100	27050	27100	27050	98
445	20230920	125700	1873679750	27100	27050	27100	27050	38
446	20230920	125600	1872651600	27050	27050	27100	27050	48
447	20230920	125500	1871353150	27050	27100	27100	27050	97
448	20230920	125400	1868729200	27050	27000	27050	27000	61
449	20230920	125300	1867080800	27000	27100	27100	27000	250
450	20230920	125200	1860318750	27050	27050	27100	27050	176
451	20230920	125100	1855557850	27050	27000	27050	27000	91
452	20230920	125000	1853098400	27000	27000	27000	27000	19
453	20230920	124900	1852585400	27050	27000	27050	27000	2
454	20230920	124800	1852531350	27000	27000	27000	27000	142
455	20230920	124700	1848697350	27000	27000	27050	27000	508
456	20230920	124600	1834957900	27000	27000	27000	27000	17
457	20230920	124500	1834498900	27000	27000	27050	27000	27
458	20230920	124400	1833769850	27000	27000	27000	27000	193
459	20230920	124300	1828558850	27050	27000	27050	27000	126
460	20230920	124200	1825153500	27000	27000	27050	27000	3
461	20230920	124100	1825072450	27000	27000	27000	27000	171
462	20230920	124000	1820455450	27000	26950	27000	26950	504
463	20230920	123900	1806847500	26950	26950	26950	26950	30
464	20230920	123800	1806039000	26950	26950	27000	26950	59
465	20230920	123700	1804448900	26950	27000	27000	26950	36
466	20230920	123600	1803477750	26950	26950	27000	26950	1281
467	20230920	123500	1768896350	26950	26950	26950	26950	62
468	20230920	123400	1767225450	26950	26950	26950	26950	20
469	20230920	123300	1766686450	26950	26950	26950	26950	105
470	20230920	123200	1763856700	27000	26950	27000	26950	229
471	20230920	123100	1757676750	26950	26950	26950	26950	0
472	20230920	123000	1757676750	26950	26950	26950	26950	56
473	20230920	122900	1756167550	27000	26950	27000	26950	435
474	20230920	122800	1744423600	26950	26950	26950	26950	123
475	20230920	122700	1741108750	27000	27000	27000	27000	194
476	20230920	122600	1735870750	27000	27000	27000	27000	37
477	20230920	122500	1734871750	27050	27000	27050	27000	141
478	20230920	122400	1731064700	26950	27050	27050	26950	456
479	20230920	122300	1718733750	27000	27000	27000	27000	28
480	20230920	122200	1717977750	27000	27000	27000	27000	42
481	20230920	122100	1716843750	27000	27000	27050	27000	294
482	20230920	122000	1708897200	27000	27000	27000	27000	18
483	20230920	121900	1708411200	27000	27000	27000	27000	64
484	20230920	121800	1706683200	27000	27000	27050	27000	164
485	20230920	121700	1702251500	27000	27000	27000	27000	62
486	20230920	121600	1700577500	27000	27000	27000	27000	33
487	20230920	121500	1699686500	27000	27050	27050	27000	435
488	20230920	121400	1687921750	27050	27050	27050	27000	186
489	20230920	121300	1682895300	27000	27000	27050	27000	339
490	20230920	121200	1673728200	27000	27000	27000	27000	19
491	20230920	121100	1673215200	27000	27000	27000	27000	38
492	20230920	121000	1672189200	27000	27000	27050	27000	202
493	20230920	120900	1666731300	27000	27000	27000	27000	64
494	20230920	120800	1665003300	27000	27050	27050	27000	35
495	20230920	120700	1664058150	27000	27000	27000	27000	58
496	20230920	120600	1662492150	26950	26950	26950	26950	150
497	20230920	120500	1658449650	27000	27000	27000	26850	990
498	20230920	120400	1631768100	27000	27000	27000	27000	59
499	20230920	120300	1630175100	27000	27000	27050	27000	125
500	20230920	120200	1626796050	27000	27000	27000	27000	247
501	20230920	120100	1620127050	27000	27000	27000	27000	78
502	20230920	120000	1618021050	27000	27000	27000	27000	57
503	20230920	115900	1616482050	27000	27000	27050	27000	233
504	20230920	115800	1610187850	27000	27000	27000	27000	168
505	20230920	115700	1605651850	27000	27000	27000	27000	33
506	20230920	115600	1604760850	27000	27050	27050	27000	81
507	20230920	115500	1602569850	27000	27000	27000	27000	147
508	20230920	115400	1598600850	27000	27000	27000	27000	40
509	20230920	115300	1597520850	27000	27000	27000	27000	43
510	20230920	115200	1596359850	27000	27050	27050	27000	68
511	20230920	115100	1594520600	27000	27050	27050	27000	147
512	20230920	115000	1590551550	27000	27050	27050	27000	181
513	20230920	114900	1585662500	27050	27000	27050	27000	27
514	20230920	114800	1584933100	27000	27000	27050	27000	101
515	20230920	114700	1582202400	27000	27000	27000	27000	129
516	20230920	114600	1578719400	27000	27000	27000	27000	90
517	20230920	114500	1576289400	27050	27000	27050	27000	24
518	20230920	114400	1575641300	27000	27000	27000	26950	120
519	20230920	114300	1572402200	27000	27050	27050	27000	385
520	20230920	114200	1561988000	27050	27050	27100	27050	83
521	20230920	114100	1559742150	27100	27050	27100	27050	376
522	20230920	114000	1549567050	27050	27000	27050	27000	148
523	20230920	113900	1545570850	27000	27000	27000	27000	17
524	20230920	113800	1545111850	27000	27000	27050	27000	50
525	20230920	113700	1543761200	27000	26950	27000	26950	61
526	20230920	113600	1542115650	26950	26950	26950	26950	105
527	20230920	113500	1539285900	26950	27000	27000	26950	14
528	20230920	113400	1538908000	26950	27000	27000	26950	103
529	20230920	113300	1536132100	26900	26900	26950	26900	101
530	20230920	113200	1533412400	26950	26950	26950	26950	367
531	20230920	113100	1523521750	26950	26950	26950	26950	49
532	20230920	113000	1522201200	26950	27000	27050	26950	342
533	20230920	112900	1512950250	27000	27000	27000	27000	58
534	20230920	112800	1511384250	27000	27050	27050	27000	260
535	20230920	112700	1504355650	27050	27050	27050	27050	42
536	20230920	112600	1503219550	27050	27050	27100	27050	655
537	20230920	112500	1485493000	27100	27050	27100	27050	182
538	20230920	112400	1480569350	27050	27050	27050	27050	72
539	20230920	112300	1478621750	27050	27100	27100	27050	270
540	20230920	112200	1471317250	27100	27050	27100	27050	99
541	20230920	112100	1468636200	27050	27100	27100	27050	167
542	20230920	112000	1464118100	27050	27000	27100	27000	902
543	20230920	111900	1439719900	27050	27000	27050	27000	173
544	20230920	111800	1435044600	27000	27000	27050	27000	37
545	20230920	111700	1434045500	27000	27000	27000	26950	104
546	20230920	111600	1431241950	26950	27000	27000	26950	217
547	20230920	111500	1425389150	26950	27000	27000	26950	79
548	20230920	111400	1423257050	26950	26950	26950	26950	17
549	20230920	111300	1422798900	26950	26950	26950	26950	180
550	20230920	111200	1417947900	26950	26950	26950	26950	41
551	20230920	111100	1416842950	26950	26950	27000	26950	349
552	20230920	111000	1407425050	26950	26950	26950	26950	2
553	20230920	110900	1407371150	26950	26950	26950	26950	389
554	20230920	110800	1396887600	26950	27000	27000	26950	91
555	20230920	110700	1394431600	26950	26950	26950	26950	126
556	20230920	110600	1391035900	26950	26950	26950	26950	115
557	20230920	110500	1387936650	26950	26950	26950	26950	53
558	20230920	110400	1386508300	27000	26950	27000	26950	79
559	20230920	110300	1384375450	26950	26950	26950	26950	125
560	20230920	110200	1381006700	26950	26950	26950	26950	88
561	20230920	110100	1378635100	26950	26950	26950	26950	26
562	20230920	110000	1377934400	26950	26950	27000	26950	113
563	20230920	105900	1374885500	26950	26950	26950	26950	37
564	20230920	105800	1373888350	26950	26950	27000	26950	191
565	20230920	105700	1368740850	26950	26950	26950	26950	66
566	20230920	105600	1366962150	26900	26900	26900	26900	35
567	20230920	105500	1366020650	26900	26900	26950	26900	130
568	20230920	105400	1362523600	26900	26900	26900	26900	120
569	20230920	105300	1359295600	26900	26900	26950	26900	25
570	20230920	105200	1358622950	26900	26850	26900	26850	67
571	20230920	105100	1356821300	26900	26800	26900	26750	331
572	20230920	105000	1347936050	26750	26800	26850	26750	448
573	20230920	104900	1335934850	26800	26750	26800	26750	56
574	20230920	104800	1334436200	26750	26800	26800	26750	457
575	20230920	104700	1322189850	26850	26850	26850	26850	1936
576	20230920	104600	1270208250	26850	26900	26900	26850	234
577	20230920	104500	1263915450	26850	26900	26900	26850	845
578	20230920	104400	1241188750	26900	26900	26900	26900	216
579	20230920	104300	1235378350	26900	26900	26900	26900	155
580	20230920	104200	1231208850	26900	26950	27000	26900	782
581	20230920	104100	1210118050	26900	26900	26900	26900	17
582	20230920	104000	1209660750	26900	26950	26950	26900	1499
583	20230920	103900	1169330400	26950	27000	27000	26950	1004
584	20230920	103800	1142258850	27000	27050	27050	27000	110
585	20230920	103700	1139286050	27000	27000	27000	27000	289
586	20230920	103600	1131483050	27000	27000	27000	27000	37
587	20230920	103500	1130484050	27000	27000	27000	27000	119
588	20230920	103400	1127271050	27050	27050	27050	27000	420
589	20230920	103300	1115910300	27000	27000	27000	27000	21
590	20230920	103200	1115343300	27000	27000	27000	27000	461
591	20230920	103100	1102896300	27000	27050	27100	27000	227
592	20230920	103000	1096754000	27050	27050	27050	27050	36
593	20230920	102900	1095780200	27050	27000	27050	27000	168
594	20230920	102800	1091236700	27000	27050	27100	27000	936
595	20230920	102700	1065917050	27050	27000	27050	27000	77
596	20230920	102600	1063835200	27000	27000	27000	27000	13
597	20230920	102500	1063484200	27000	27000	27000	27000	20
598	20230920	102400	1062944200	27000	27100	27100	27000	327
599	20230920	102300	1054095100	27050	27050	27050	27050	19
600	20230920	102200	1053581150	27000	27050	27050	27000	146
601	20230920	102100	1049632800	27100	27100	27100	27100	90
602	20230920	102000	1047193800	27100	27050	27150	27050	270
603	20230920	101900	1039876850	27050	27050	27050	27050	5
604	20230920	101800	1039741600	27000	27100	27100	27000	1563
605	20230920	101700	997526100	27150	27150	27150	27150	0
606	20230920	101600	997526100	27150	27100	27150	27100	236
607	20230920	101500	991119600	27100	27100	27100	27100	259
608	20230920	101400	984100700	27050	27050	27050	27050	870
609	20230920	101300	960567200	27050	27150	27150	27050	930
610	20230920	101200	935326600	27100	27050	27100	27050	3663
611	20230920	101100	836161050	27050	27050	27050	27050	731
612	20230920	101000	816387500	27050	27150	27150	26950	513
613	20230920	100900	802512750	27150	27050	27150	27050	930
614	20230920	100800	777268250	27000	27050	27100	26950	1806
615	20230920	100700	728402450	27050	27150	27150	27050	125
616	20230920	100600	725021100	27050	27000	27050	27000	541
617	20230920	100500	710387450	27000	27050	27050	27000	464
618	20230920	100400	697842400	27000	27050	27050	27000	1789
619	20230920	100300	649532200	27050	27100	27100	27050	456
620	20230920	100200	637182450	27100	27150	27150	27100	175
621	20230920	100100	632433000	27150	27150	27150	27100	440
622	20230920	100000	620491450	27150	27150	27150	27100	63
623	20230920	095900	618781400	27150	27150	27150	27150	297
624	20230920	095800	610717850	27150	27100	27150	27100	35
625	20230920	095700	609768450	27100	27100	27100	27100	125
626	20230920	095600	606380950	27050	27000	27050	27000	23
627	20230920	095500	605759700	27150	27100	27150	27100	343
628	20230920	095400	596449750	27100	27050	27100	27050	127
629	20230920	095300	593013500	27050	27050	27050	27050	23
630	20230920	095200	592391350	27150	27150	27150	27150	358
631	20230920	095100	582671650	27150	27100	27150	27100	84
632	20230920	095000	580395200	27100	27050	27100	27050	154
633	20230920	094900	576228000	27050	27050	27100	27050	53
634	20230920	094800	574792800	27050	27050	27050	27050	3
635	20230920	094700	574711650	27050	27050	27050	27050	0
636	20230920	094600	574711650	27050	27100	27100	27050	506
637	20230920	094500	561021350	27050	27100	27100	27050	445
638	20230920	094400	548963000	27100	27100	27100	27100	108
639	20230920	094300	546036200	27100	27100	27150	27100	210
640	20230920	094200	540341050	27100	27100	27100	27100	146
641	20230920	094100	536384450	27100	27100	27150	27100	489
642	20230920	094000	523130050	27100	27100	27100	27100	104
643	20230920	093900	520311650	27150	27100	27150	27100	212
644	20230920	093800	514563100	27100	27100	27100	27100	56
645	20230920	093700	513045500	27100	27150	27150	27100	147
646	20230920	093600	509056800	27100	27100	27100	27100	17
647	20230920	093500	508596100	27050	27050	27050	27000	113
648	20230920	093400	505539600	27050	27050	27050	27050	17
649	20230920	093300	505079750	27050	27100	27100	27050	325
650	20230920	093200	496272750	27100	27100	27150	27100	83
651	20230920	093100	494023250	27050	27050	27050	27050	340
652	20230920	093000	484826250	27050	27150	27200	27050	236
653	20230920	092900	478420400	27150	27200	27200	27150	299
654	20230920	092800	470287750	27200	27150	27200	27100	125
655	20230920	092700	466894000	27150	27150	27150	27100	81
656	20230920	092600	464695000	27200	27300	27300	27200	583
657	20230920	092500	448803850	27300	27350	27350	27250	346
658	20230920	092400	439349050	27350	27400	27400	27250	156
659	20230920	092300	435087500	27350	27400	27400	27350	454
660	20230920	092200	422654200	27400	27500	27700	27350	631
661	20230920	092100	405203800	27700	27250	27700	27250	2534
662	20230920	092000	335491650	27250	27250	27300	27250	169
663	20230920	091900	330884700	27250	27250	27300	27250	192
664	20230920	091800	325644350	27300	27000	27300	27000	463
665	20230920	091700	313082750	27000	27000	27150	27000	2205
666	20230920	091600	253524650	27000	27000	27000	26950	281
667	20230920	091500	245940150	27000	27150	27350	27000	947
668	20230920	091400	220331450	27200	26950	27500	26950	933
669	20230920	091300	194937700	26950	26950	27050	26950	959
670	20230920	091200	169078800	26950	26950	27000	26950	152
671	20230920	091100	164982200	26950	26950	26950	26950	272
672	20230920	091000	157651800	26950	26950	26950	26950	66
673	20230920	090900	155873100	26900	26950	27000	26900	575
674	20230920	090800	140395650	26900	26900	26900	26900	189
675	20230920	090700	135311550	26950	26950	27050	26900	743
676	20230920	090600	115299250	26950	26950	26950	26950	295
677	20230920	090500	107349000	26950	27100	27100	26900	61
678	20230920	090400	105705550	26900	27000	27000	26900	654
679	20230920	090300	88096300	27000	27000	27000	27000	80
680	20230920	090200	85936300	27000	26900	27200	26900	523
681	20230920	090100	71786500	26900	27150	27150	26900	2300
682	20230920	090000	9713750	27150	27150	27200	27150	219