KissMeData/241710/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	202700	1677660800	27050	27050	27050	27050	2503
3	20230926	202600	1677660800	27050	27050	27050	27050	0
4	20230926	202500	1677660800	27050	27050	27050	27050	0
5	20230926	202400	1677660800	27050	27050	27050	27050	0
6	20230926	202300	1677660800	27050	27050	27050	27050	0
7	20230926	202200	1677660800	27050	27050	27050	27050	0
8	20230926	202100	1677660800	27050	27050	27050	27050	0
9	20230926	202000	1677660800	27050	27050	27050	27050	0
10	20230926	201900	1677660800	27050	27050	27050	27050	0
11	20230926	201800	1677660800	27050	27050	27050	27050	0
12	20230926	201700	1677660800	27050	27050	27050	27050	0
13	20230926	201600	1677660800	27050	27050	27050	27050	0
14	20230926	201500	1677660800	27050	27050	27050	27050	0
15	20230926	201400	1677660800	27050	27050	27050	27050	0
16	20230926	201300	1677660800	27050	27050	27050	27050	0
17	20230926	201200	1677660800	27050	27050	27050	27050	0
18	20230926	201100	1677660800	27050	27050	27050	27050	0
19	20230926	201000	1677660800	27050	27050	27050	27050	0
20	20230926	200900	1677660800	27050	27050	27050	27050	0
21	20230926	200800	1677660800	27050	27050	27050	27050	0
22	20230926	200700	1677660800	27050	27050	27050	27050	0
23	20230926	200600	1677660800	27050	27050	27050	27050	0
24	20230926	200500	1677660800	27050	27050	27050	27050	0
25	20230926	200400	1677660800	27050	27050	27050	27050	0
26	20230926	200300	1677660800	27050	27050	27050	27050	0
27	20230926	200200	1677660800	27050	27050	27050	27050	0
28	20230926	200100	1677660800	27050	27050	27050	27050	0
29	20230926	200000	1677660800	27050	27050	27050	27050	0
30	20230926	195900	1677660800	27050	27050	27050	27050	0
31	20230926	195800	1677660800	27050	27050	27050	27050	0
32	20230926	195700	1677660800	27050	27050	27050	27050	2503
33	20230926	195600	1677660800	27050	27050	27050	27050	0
34	20230926	195500	1677660800	27050	27050	27050	27050	0
35	20230926	195400	1677660800	27050	27050	27050	27050	0
36	20230926	195300	1677660800	27050	27050	27050	27050	0
37	20230926	195200	1677660800	27050	27050	27050	27050	0
38	20230926	195100	1677660800	27050	27050	27050	27050	0
39	20230926	195000	1677660800	27050	27050	27050	27050	0
40	20230926	194900	1677660800	27050	27050	27050	27050	0
41	20230926	194800	1677660800	27050	27050	27050	27050	0
42	20230926	194700	1677660800	27050	27050	27050	27050	0
43	20230926	194600	1677660800	27050	27050	27050	27050	0
44	20230926	194500	1677660800	27050	27050	27050	27050	0
45	20230926	194400	1677660800	27050	27050	27050	27050	0
46	20230926	194300	1677660800	27050	27050	27050	27050	0
47	20230926	194200	1677660800	27050	27050	27050	27050	0
48	20230926	194100	1677660800	27050	27050	27050	27050	0
49	20230926	194000	1677660800	27050	27050	27050	27050	0
50	20230926	193900	1677660800	27050	27050	27050	27050	0
51	20230926	193800	1677660800	27050	27050	27050	27050	0
52	20230926	193700	1677660800	27050	27050	27050	27050	0
53	20230926	193600	1677660800	27050	27050	27050	27050	0
54	20230926	193500	1677660800	27050	27050	27050	27050	0
55	20230926	193400	1677660800	27050	27050	27050	27050	0
56	20230926	193300	1677660800	27050	27050	27050	27050	0
57	20230926	193200	1677660800	27050	27050	27050	27050	0
58	20230926	193100	1677660800	27050	27050	27050	27050	0
59	20230926	193000	1677660800	27050	27050	27050	27050	0
60	20230926	192900	1677660800	27050	27050	27050	27050	0
61	20230926	192800	1677660800	27050	27050	27050	27050	0
62	20230926	192700	1677660800	27050	27050	27050	27050	2503
63	20230926	192600	1677660800	27050	27050	27050	27050	0
64	20230926	192500	1677660800	27050	27050	27050	27050	0
65	20230926	192400	1677660800	27050	27050	27050	27050	0
66	20230926	192300	1677660800	27050	27050	27050	27050	0
67	20230926	192200	1677660800	27050	27050	27050	27050	0
68	20230926	192100	1677660800	27050	27050	27050	27050	0
69	20230926	192000	1677660800	27050	27050	27050	27050	0
70	20230926	191900	1677660800	27050	27050	27050	27050	0
71	20230926	191800	1677660800	27050	27050	27050	27050	0
72	20230926	191700	1677660800	27050	27050	27050	27050	0
73	20230926	191600	1677660800	27050	27050	27050	27050	0
74	20230926	191500	1677660800	27050	27050	27050	27050	0
75	20230926	191400	1677660800	27050	27050	27050	27050	0
76	20230926	191300	1677660800	27050	27050	27050	27050	0
77	20230926	191200	1677660800	27050	27050	27050	27050	0
78	20230926	191100	1677660800	27050	27050	27050	27050	0
79	20230926	191000	1677660800	27050	27050	27050	27050	0
80	20230926	190900	1677660800	27050	27050	27050	27050	0
81	20230926	190800	1677660800	27050	27050	27050	27050	0
82	20230926	190700	1677660800	27050	27050	27050	27050	0
83	20230926	190600	1677660800	27050	27050	27050	27050	0
84	20230926	190500	1677660800	27050	27050	27050	27050	0
85	20230926	190400	1677660800	27050	27050	27050	27050	0
86	20230926	190300	1677660800	27050	27050	27050	27050	0
87	20230926	190200	1677660800	27050	27050	27050	27050	0
88	20230926	190100	1677660800	27050	27050	27050	27050	0
89	20230926	190000	1677660800	27050	27050	27050	27050	0
90	20230926	185900	1677660800	27050	27050	27050	27050	0
91	20230926	185800	1677660800	27050	27050	27050	27050	0
92	20230926	185700	1677660800	27050	27050	27050	27050	2503
93	20230926	185600	1677660800	27050	27050	27050	27050	0
94	20230926	185500	1677660800	27050	27050	27050	27050	0
95	20230926	185400	1677660800	27050	27050	27050	27050	0
96	20230926	185300	1677660800	27050	27050	27050	27050	0
97	20230926	185200	1677660800	27050	27050	27050	27050	0
98	20230926	185100	1677660800	27050	27050	27050	27050	0
99	20230926	185000	1677660800	27050	27050	27050	27050	0
100	20230926	184900	1677660800	27050	27050	27050	27050	0
101	20230926	184800	1677660800	27050	27050	27050	27050	0
102	20230926	184700	1677660800	27050	27050	27050	27050	0
103	20230926	184600	1677660800	27050	27050	27050	27050	0
104	20230926	184500	1677660800	27050	27050	27050	27050	0
105	20230926	184400	1677660800	27050	27050	27050	27050	0
106	20230926	184300	1677660800	27050	27050	27050	27050	0
107	20230926	184200	1677660800	27050	27050	27050	27050	0
108	20230926	184100	1677660800	27050	27050	27050	27050	0
109	20230926	184000	1677660800	27050	27050	27050	27050	0
110	20230926	183900	1677660800	27050	27050	27050	27050	0
111	20230926	183800	1677660800	27050	27050	27050	27050	0
112	20230926	183700	1677660800	27050	27050	27050	27050	0
113	20230926	183600	1677660800	27050	27050	27050	27050	0
114	20230926	183500	1677660800	27050	27050	27050	27050	0
115	20230926	183400	1677660800	27050	27050	27050	27050	0
116	20230926	183300	1677660800	27050	27050	27050	27050	0
117	20230926	183200	1677660800	27050	27050	27050	27050	0
118	20230926	183100	1677660800	27050	27050	27050	27050	0
119	20230926	183000	1677660800	27050	27050	27050	27050	0
120	20230926	182900	1677660800	27050	27050	27050	27050	0
121	20230926	182800	1677660800	27050	27050	27050	27050	0
122	20230926	182700	1677660800	27050	27050	27050	27050	2503
123	20230926	182600	1677660800	27050	27050	27050	27050	0
124	20230926	182500	1677660800	27050	27050	27050	27050	0
125	20230926	182400	1677660800	27050	27050	27050	27050	0
126	20230926	182300	1677660800	27050	27050	27050	27050	0
127	20230926	182200	1677660800	27050	27050	27050	27050	0
128	20230926	182100	1677660800	27050	27050	27050	27050	0
129	20230926	182000	1677660800	27050	27050	27050	27050	0
130	20230926	181900	1677660800	27050	27050	27050	27050	0
131	20230926	181800	1677660800	27050	27050	27050	27050	0
132	20230926	181700	1677660800	27050	27050	27050	27050	0
133	20230926	181600	1677660800	27050	27050	27050	27050	0
134	20230926	181500	1677660800	27050	27050	27050	27050	0
135	20230926	181400	1677660800	27050	27050	27050	27050	0
136	20230926	181300	1677660800	27050	27050	27050	27050	0
137	20230926	181200	1677660800	27050	27050	27050	27050	0
138	20230926	181100	1677660800	27050	27050	27050	27050	0
139	20230926	181000	1677660800	27050	27050	27050	27050	0
140	20230926	180900	1677660800	27050	27050	27050	27050	0
141	20230926	180800	1677660800	27050	27050	27050	27050	0
142	20230926	180700	1677660800	27050	27050	27050	27050	0
143	20230926	180600	1677660800	27050	27050	27050	27050	0
144	20230926	180500	1677660800	27050	27050	27050	27050	0
145	20230926	180400	1677660800	27050	27050	27050	27050	0
146	20230926	180300	1677660800	27050	27050	27050	27050	0
147	20230926	180200	1677660800	27050	27050	27050	27050	0
148	20230926	180100	1677660800	27050	27050	27050	27050	0
149	20230926	180000	1677660800	27050	27050	27050	27050	0
150	20230926	175900	1677660800	27050	27050	27050	27050	0
151	20230926	175800	1677660800	27050	27050	27050	27050	0
152	20230926	175700	1677660800	27050	27050	27050	27050	2503
153	20230926	175600	1677660800	27050	27050	27050	27050	0
154	20230926	175500	1677660800	27050	27050	27050	27050	0
155	20230926	175400	1677660800	27050	27050	27050	27050	0
156	20230926	175300	1677660800	27050	27050	27050	27050	0
157	20230926	175200	1677660800	27050	27050	27050	27050	0
158	20230926	175100	1677660800	27050	27050	27050	27050	0
159	20230926	175000	1677660800	27050	27050	27050	27050	0
160	20230926	174900	1677660800	27050	27050	27050	27050	0
161	20230926	174800	1677660800	27050	27050	27050	27050	0
162	20230926	174700	1677660800	27050	27050	27050	27050	0
163	20230926	174600	1677660800	27050	27050	27050	27050	0
164	20230926	174500	1677660800	27050	27050	27050	27050	0
165	20230926	174400	1677660800	27050	27050	27050	27050	0
166	20230926	174300	1677660800	27050	27050	27050	27050	0
167	20230926	174200	1677660800	27050	27050	27050	27050	0
168	20230926	174100	1677660800	27050	27050	27050	27050	0
169	20230926	174000	1677660800	27050	27050	27050	27050	0
170	20230926	173900	1677660800	27050	27050	27050	27050	0
171	20230926	173800	1677660800	27050	27050	27050	27050	0
172	20230926	173700	1677660800	27050	27050	27050	27050	0
173	20230926	173600	1677660800	27050	27050	27050	27050	0
174	20230926	173500	1677660800	27050	27050	27050	27050	0
175	20230926	173400	1677660800	27050	27050	27050	27050	0
176	20230926	173300	1677660800	27050	27050	27050	27050	0
177	20230926	173200	1677660800	27050	27050	27050	27050	0
178	20230926	173100	1677660800	27050	27050	27050	27050	0
179	20230926	173000	1677660800	27050	27050	27050	27050	0
180	20230926	172900	1677660800	27050	27050	27050	27050	0
181	20230926	172800	1677660800	27050	27050	27050	27050	0
182	20230926	172700	1677660800	27050	27050	27050	27050	2503
183	20230926	172600	1677660800	27050	27050	27050	27050	0
184	20230926	172500	1677660800	27050	27050	27050	27050	0
185	20230926	172400	1677660800	27050	27050	27050	27050	0
186	20230926	172300	1677660800	27050	27050	27050	27050	0
187	20230926	172200	1677660800	27050	27050	27050	27050	0
188	20230926	172100	1677660800	27050	27050	27050	27050	0
189	20230926	172000	1677660800	27050	27050	27050	27050	0
190	20230926	171900	1677660800	27050	27050	27050	27050	0
191	20230926	171800	1677660800	27050	27050	27050	27050	0
192	20230926	171700	1677660800	27050	27050	27050	27050	0
193	20230926	171600	1677660800	27050	27050	27050	27050	0
194	20230926	171500	1677660800	27050	27050	27050	27050	0
195	20230926	171400	1677660800	27050	27050	27050	27050	0
196	20230926	171300	1677660800	27050	27050	27050	27050	0
197	20230926	171200	1677660800	27050	27050	27050	27050	0
198	20230926	171100	1677660800	27050	27050	27050	27050	0
199	20230926	171000	1677660800	27050	27050	27050	27050	0
200	20230926	170900	1677660800	27050	27050	27050	27050	0
201	20230926	170800	1677660800	27050	27050	27050	27050	0
202	20230926	170700	1677660800	27050	27050	27050	27050	0
203	20230926	170600	1677660800	27050	27050	27050	27050	0
204	20230926	170500	1677660800	27050	27050	27050	27050	0
205	20230926	170400	1677660800	27050	27050	27050	27050	0
206	20230926	170300	1677660800	27050	27050	27050	27050	0
207	20230926	170200	1677660800	27050	27050	27050	27050	0
208	20230926	170100	1677660800	27050	27050	27050	27050	0
209	20230926	170000	1677660800	27050	27050	27050	27050	0
210	20230926	165900	1677660800	27050	27050	27050	27050	0
211	20230926	165800	1677660800	27050	27050	27050	27050	0
212	20230926	165700	1677660800	27050	27050	27050	27050	2503
213	20230926	165600	1677660800	27050	27050	27050	27050	0
214	20230926	165500	1677660800	27050	27050	27050	27050	0
215	20230926	165400	1677660800	27050	27050	27050	27050	0
216	20230926	165300	1677660800	27050	27050	27050	27050	0
217	20230926	165200	1677660800	27050	27050	27050	27050	0
218	20230926	165100	1677660800	27050	27050	27050	27050	0
219	20230926	165000	1677660800	27050	27050	27050	27050	0
220	20230926	164900	1677660800	27050	27050	27050	27050	0
221	20230926	164800	1677660800	27050	27050	27050	27050	0
222	20230926	164700	1677660800	27050	27050	27050	27050	0
223	20230926	164600	1677660800	27050	27050	27050	27050	0
224	20230926	164500	1677660800	27050	27050	27050	27050	0
225	20230926	164400	1677660800	27050	27050	27050	27050	0
226	20230926	164300	1677660800	27050	27050	27050	27050	0
227	20230926	164200	1677660800	27050	27050	27050	27050	0
228	20230926	164100	1677660800	27050	27050	27050	27050	0
229	20230926	164000	1677660800	27050	27050	27050	27050	0
230	20230926	163900	1677660800	27050	27050	27050	27050	0
231	20230926	163800	1677660800	27050	27050	27050	27050	0
232	20230926	163700	1677660800	27050	27050	27050	27050	0
233	20230926	163600	1677660800	27050	27050	27050	27050	0
234	20230926	163500	1677660800	27050	27050	27050	27050	0
235	20230926	163400	1677660800	27050	27050	27050	27050	0
236	20230926	163300	1677660800	27050	27050	27050	27050	0
237	20230926	163200	1677660800	27050	27050	27050	27050	0
238	20230926	163100	1677660800	27050	27050	27050	27050	0
239	20230926	163000	1677660800	27050	27050	27050	27050	0
240	20230926	162900	1677660800	27050	27050	27050	27050	0
241	20230926	162800	1677660800	27050	27050	27050	27050	0
242	20230926	162700	1677660800	27050	27050	27050	27050	2503
243	20230926	162600	1677660800	27050	27050	27050	27050	0
244	20230926	162500	1677660800	27050	27050	27050	27050	0
245	20230926	162400	1677660800	27050	27050	27050	27050	0
246	20230926	162300	1677660800	27050	27050	27050	27050	0
247	20230926	162200	1677660800	27050	27050	27050	27050	0
248	20230926	162100	1677660800	27050	27050	27050	27050	0
249	20230926	162000	1677660800	27050	27050	27050	27050	0
250	20230926	161900	1677660800	27050	27050	27050	27050	0
251	20230926	161800	1677660800	27050	27050	27050	27050	0
252	20230926	161700	1677660800	27050	27050	27050	27050	0
253	20230926	161600	1677660800	27050	27050	27050	27050	0
254	20230926	161500	1677660800	27050	27050	27050	27050	0
255	20230926	161400	1677660800	27050	27050	27050	27050	0
256	20230926	161300	1677660800	27050	27050	27050	27050	0
257	20230926	161200	1677660800	27050	27050	27050	27050	0
258	20230926	161100	1677660800	27050	27050	27050	27050	0
259	20230926	161000	1677660800	27050	27050	27050	27050	0
260	20230926	160900	1677660800	27050	27050	27050	27050	0
261	20230926	160800	1677660800	27050	27050	27050	27050	0
262	20230926	160700	1677660800	27050	27050	27050	27050	0
263	20230926	160600	1677660800	27050	27050	27050	27050	0
264	20230926	160500	1677660800	27050	27050	27050	27050	0
265	20230926	160400	1677660800	27050	27050	27050	27050	0
266	20230926	160300	1677660800	27050	27050	27050	27050	0
267	20230926	160200	1677660800	27050	27050	27050	27050	0
268	20230926	160100	1677660800	27050	27050	27050	27050	0
269	20230926	160000	1677660800	27050	27050	27050	27050	0
270	20230926	155900	1677660800	27050	27050	27050	27050	0
271	20230926	155800	1677660800	27050	27050	27050	27050	0
272	20230926	155700	1677660800	27050	27050	27050	27050	2503
273	20230926	155600	1677660800	27050	27050	27050	27050	0
274	20230926	155500	1677660800	27050	27050	27050	27050	0
275	20230926	155400	1677660800	27050	27050	27050	27050	0
276	20230926	155300	1677660800	27050	27050	27050	27050	0
277	20230926	155200	1677660800	27050	27050	27050	27050	0
278	20230926	155100	1677660800	27050	27050	27050	27050	0
279	20230926	155000	1677660800	27050	27050	27050	27050	0
280	20230926	154900	1677660800	27050	27050	27050	27050	0
281	20230926	154800	1677660800	27050	27050	27050	27050	0
282	20230926	154700	1677660800	27050	27050	27050	27050	0
283	20230926	154600	1677660800	27050	27050	27050	27050	0
284	20230926	154500	1677660800	27050	27050	27050	27050	0
285	20230926	154400	1677660800	27050	27050	27050	27050	0
286	20230926	154300	1677660800	27050	27050	27050	27050	0
287	20230926	154200	1677660800	27050	27050	27050	27050	0
288	20230926	154100	1677660800	27050	27050	27050	27050	0
289	20230926	154000	1677660800	27050	27050	27050	27050	0
290	20230926	153900	1677660800	27050	27050	27050	27050	0
291	20230926	153800	1677660800	27050	27050	27050	27050	0
292	20230926	153700	1677660800	27050	27050	27050	27050	0
293	20230926	153600	1677660800	27050	27050	27050	27050	0
294	20230926	153500	1677660800	27050	27050	27050	27050	0
295	20230926	153400	1677660800	27050	27050	27050	27050	0
296	20230926	153300	1677660800	27050	27050	27050	27050	0
297	20230926	153200	1677660800	27050	27050	27050	27050	0
298	20230926	153100	1677660800	27050	27050	27050	27050	0
299	20230926	153000	1677660800	27050	27050	27050	27050	2503
300	20230926	152900	1609954650	27050	27050	27050	27050	0
301	20230926	152800	1609954650	27050	27050	27050	27050	0
302	20230926	152700	1609954650	27050	27050	27050	27050	0
303	20230926	152600	1609954650	27050	27050	27050	27050	0
304	20230926	152500	1609954650	27050	27050	27050	27050	0
305	20230926	152400	1609954650	27050	27050	27050	27050	0
306	20230926	152300	1609954650	27050	27050	27050	27050	0
307	20230926	152200	1609954650	27050	27050	27050	27050	0
308	20230926	152100	1609954650	27050	27050	27050	27050	0
309	20230926	152000	1609954650	27050	27050	27050	27050	0
310	20230926	151900	1609954650	27050	26900	27050	26900	2529
311	20230926	151800	1541651750	26700	26950	26950	26700	968
312	20230926	151700	1515698050	26800	26950	26950	26800	571
313	20230926	151600	1500363850	26950	26950	26950	26950	114
314	20230926	151500	1497291550	26900	26950	26950	26800	508
315	20230926	151400	1483654750	26850	26950	26950	26850	133
316	20230926	151300	1480070900	26950	26950	26950	26900	205
317	20230926	151200	1474547300	26800	26950	26950	26800	714
318	20230926	151100	1455393350	26950	26950	26950	26850	281
319	20230926	151000	1447833250	26950	26900	26950	26900	135
320	20230926	150900	1444196650	26950	27000	27000	26900	247
321	20230926	150800	1437538550	27000	27000	27000	26850	131
322	20230926	150700	1434006700	27000	27000	27000	26950	154
323	20230926	150600	1429849950	27000	26950	27000	26900	643
324	20230926	150500	1412520100	26950	26950	26950	26900	222
325	20230926	150400	1406537300	26950	26900	26950	26900	126
326	20230926	150300	1403141800	26950	26950	26950	26900	299
327	20230926	150200	1395084050	26900	26950	26950	26850	148
328	20230926	150100	1391099300	26950	26950	26950	26950	230
329	20230926	150000	1384900800	26950	26900	26950	26850	121
330	20230926	145900	1381645500	26900	26850	26900	26800	192
331	20230926	145800	1376488100	26850	26950	26950	26850	241
332	20230926	145700	1370009250	26950	26950	26950	26900	146
333	20230926	145600	1366075800	26950	26900	26950	26850	186
334	20230926	145500	1361064450	26950	26950	26950	26900	138
335	20230926	145400	1357346550	26900	26950	26950	26850	182
336	20230926	145300	1352442700	26950	26950	27000	26900	420
337	20230926	145200	1341123250	26950	26900	26950	26900	144
338	20230926	145100	1337243350	26950	26900	26950	26700	211
339	20230926	145000	1331585600	26900	26800	26900	26800	210
340	20230926	144900	1325938650	26850	26900	26900	26800	160
341	20230926	144800	1321639250	26900	26950	26950	26850	215
342	20230926	144700	1315851150	26900	26900	26900	26800	103
343	20230926	144600	1313081250	26900	26900	26900	26850	192
344	20230926	144500	1307918700	26850	26800	26950	26800	152
345	20230926	144400	1303827000	26950	26900	26950	26850	211
346	20230926	144300	1298145100	26850	26750	26900	26750	114
347	20230926	144200	1295082250	26750	26900	26950	26750	349
348	20230926	144100	1285718750	26900	26950	27000	26900	167
349	20230926	144000	1281217950	27000	26850	27000	26800	385
350	20230926	143900	1270846850	26900	26800	26900	26800	182
351	20230926	143800	1265964000	26800	26750	26800	26700	412
352	20230926	143700	1254935350	26750	26700	26750	26650	111
353	20230926	143600	1251968950	26650	26650	26650	26650	10
354	20230926	143500	1251702450	26650	26650	26650	26650	260
355	20230926	143400	1244773450	26650	26700	26700	26650	470
356	20230926	143300	1232244550	26650	26650	26650	26650	20
357	20230926	143200	1231711550	26650	26650	26650	26650	11
358	20230926	143100	1231418400	26650	26700	26700	26650	615
359	20230926	143000	1214998200	26700	26750	26750	26700	198
360	20230926	142900	1209701950	26750	26750	26800	26750	15
361	20230926	142800	1209300200	26750	26750	26750	26750	15
362	20230926	142700	1208898950	26750	26750	26750	26750	9
363	20230926	142600	1208658200	26750	26750	26750	26750	10
364	20230926	142500	1208390700	26750	26800	26800	26750	394
365	20230926	142400	1197844450	26850	26900	26900	26850	7
366	20230926	142300	1197656350	26900	27000	27050	26800	135
367	20230926	142200	1194016000	26800	26900	27000	26800	59
368	20230926	142100	1192425350	26800	26900	27000	26800	43
369	20230926	142000	1191266000	26900	26800	27000	26800	65
370	20230926	141900	1189513950	26800	26850	26850	26800	57
371	20230926	141800	1187983750	26900	26800	26900	26800	126
372	20230926	141700	1184600700	26900	26900	26900	26750	77
373	20230926	141600	1182531200	26900	26750	26900	26750	38
374	20230926	141500	1181510450	26900	26750	26900	26750	88
375	20230926	141400	1179144900	26750	26750	26750	26750	7
376	20230926	141300	1178957650	26750	26750	26750	26750	13
377	20230926	141200	1178609900	26800	26750	26900	26750	8
378	20230926	141100	1178395500	26750	26800	27000	26750	435
379	20230926	141000	1166729650	26800	26950	27050	26800	366
380	20230926	140900	1156866800	26800	26800	26950	26800	35
381	20230926	140800	1155924600	26800	26950	26950	26800	111
382	20230926	140700	1152934800	26800	27000	27000	26800	57
383	20230926	140600	1151397800	26800	26800	27000	26800	59
384	20230926	140500	1149806800	26800	26800	26950	26800	57
385	20230926	140400	1148272300	26950	26850	26950	26800	63
386	20230926	140300	1146575450	26900	26800	26900	26800	42
387	20230926	140200	1145447400	26900	26900	26900	26800	157
388	20230926	140100	1141225100	26800	26800	26950	26800	51
389	20230926	140000	1139852700	26950	26800	26950	26800	17
390	20230926	135900	1139396050	26850	26950	26950	26850	137
391	20230926	135800	1135714400	26850	26850	26900	26850	37
392	20230926	135700	1134720750	26850	26850	26950	26850	44
393	20230926	135600	1133536600	26850	26850	26850	26850	25
394	20230926	135500	1132865350	26850	26900	26900	26850	142
395	20230926	135400	1129046350	26900	26950	27000	26850	56
396	20230926	135300	1127538500	26850	26950	26950	26800	86
397	20230926	135200	1125228900	26850	26900	27000	26800	65
398	20230926	135100	1123480250	26900	26850	26950	26800	85
399	20230926	135000	1121194100	26850	26900	26900	26800	58
400	20230926	134900	1119636900	26900	26800	26950	26800	141
401	20230926	134800	1115855150	26850	26900	26950	26850	299
402	20230926	134700	1107822450	26900	26900	27000	26900	116
403	20230926	134600	1104698900	26900	26900	26900	26850	184
404	20230926	134500	1099749550	26900	26900	27000	26900	63
405	20230926	134400	1098050050	27000	26900	27000	26900	65
406	20230926	134300	1096297900	26900	27000	27000	26900	122
407	20230926	134200	1093006400	27000	27000	27050	26950	118
408	20230926	134100	1089818700	26950	27050	27050	26950	153
409	20230926	134000	1085690650	26950	26950	27050	26950	47
410	20230926	133900	1084423800	26950	26950	26950	26950	6
411	20230926	133800	1084262100	26950	27000	27100	26950	191
412	20230926	133700	1079110800	26950	26950	27100	26950	52
413	20230926	133600	1077703100	27050	27000	27100	26950	162
414	20230926	133500	1073320550	27100	27100	27100	27000	39
415	20230926	133400	1072264450	27050	27100	27100	27050	131
416	20230926	133300	1068718700	27100	27100	27100	27100	76
417	20230926	133200	1066659100	27100	27100	27100	27050	280
418	20230926	133100	1059082850	27050	27050	27050	27050	5
419	20230926	133000	1058947600	27050	27050	27100	27050	42
420	20230926	132900	1057809500	27050	27100	27100	27050	160
421	20230926	132800	1053473650	27050	27100	27100	27050	90
422	20230926	132700	1051037150	27100	27100	27100	27100	30
423	20230926	132600	1050224150	27100	27100	27100	27100	2
424	20230926	132500	1050169950	26950	27100	27100	26950	67
425	20230926	132400	1048354400	27000	27000	27000	27000	5
426	20230926	132300	1048219400	27000	27100	27100	27000	348
427	20230926	132200	1038822650	27050	27100	27100	27050	5
428	20230926	132100	1038687200	27100	27050	27100	27050	38
429	20230926	132000	1037658450	27050	27050	27050	27050	115
430	20230926	131900	1034547700	27100	27100	27100	27100	2
431	20230926	131800	1034493500	27100	27100	27100	27100	56
432	20230926	131700	1032975900	27100	27100	27100	27100	2
433	20230926	131600	1032921700	27100	27100	27100	27100	1
434	20230926	131500	1032894600	27100	27050	27100	27050	64
435	20230926	131400	1031162250	27050	27050	27050	27050	94
436	20230926	131300	1028619550	27050	27050	27050	27050	433
437	20230926	131200	1016906900	27050	27050	27050	27050	40
438	20230926	131100	1015824900	27100	27100	27100	27100	260
439	20230926	131000	1008778900	27100	27100	27100	27100	90
440	20230926	130900	1006339900	27100	27100	27100	27100	1
441	20230926	130800	1006312800	27050	27050	27050	27050	0
442	20230926	130700	1006312800	27050	27050	27100	27050	245
443	20230926	130600	999684850	27100	27100	27100	27100	157
444	20230926	130500	995430150	27100	27100	27100	27100	0
445	20230926	130400	995430150	27100	27100	27100	27100	760
446	20230926	130300	974834150	27150	27150	27150	27150	0
447	20230926	130200	974834150	27150	27150	27150	27150	10
448	20230926	130100	974562650	27150	27150	27150	27150	66
449	20230926	130000	972770750	27100	27100	27100	27100	2
450	20230926	125900	972716550	27150	27150	27150	27150	0
451	20230926	125800	972716550	27150	27150	27150	27150	0
452	20230926	125700	972716550	27150	27150	27150	27150	0
453	20230926	125600	972716550	27150	27150	27150	27150	416
454	20230926	125500	961422150	27150	27150	27150	27150	0
455	20230926	125400	961422150	27150	27150	27150	27150	0
456	20230926	125300	961422150	27150	27150	27150	27150	0
457	20230926	125200	961422150	27150	27100	27150	27100	60
458	20230926	125100	959795650	27150	27100	27150	27100	13
459	20230926	125000	959443200	27100	27100	27100	27100	1
460	20230926	124900	959416100	27100	27100	27150	27100	21
461	20230926	124800	958846850	27100	27100	27100	27100	0
462	20230926	124700	958846850	27100	27100	27100	27100	85
463	20230926	124600	956543350	27150	27100	27150	27100	145
464	20230926	124500	952607700	27050	27050	27050	27050	0
465	20230926	124400	952607700	27050	27050	27050	27050	42
466	20230926	124300	951471600	27000	27000	27000	27000	4
467	20230926	124200	951363600	27000	27000	27000	26950	41
468	20230926	124100	950257300	27000	27000	27000	27000	2
469	20230926	124000	950203300	26950	27050	27050	26950	1346
470	20230926	123900	913795350	27050	27050	27050	27050	30
471	20230926	123800	912983850	27050	27100	27100	27050	664
472	20230926	123700	894989650	27100	27100	27100	27100	158
473	20230926	123600	890707850	27100	27150	27150	27100	45
474	20230926	123500	889488250	27150	27100	27150	27100	7
475	20230926	123400	889298300	27100	27100	27100	27100	56
476	20230926	123300	887780700	27100	27100	27100	27100	0
477	20230926	123200	887780700	27100	27100	27100	27100	0
478	20230926	123100	887780700	27100	27100	27100	27100	40
479	20230926	123000	886696700	27200	27200	27200	27200	0
480	20230926	122900	886696700	27200	27200	27200	27200	73
481	20230926	122800	884711100	27200	27150	27200	27150	6
482	20230926	122700	884548000	27150	27150	27150	27150	37
483	20230926	122600	883543450	27150	27150	27150	27150	11
484	20230926	122500	883244800	27150	27150	27150	27150	0
485	20230926	122400	883244800	27150	27100	27150	27100	613
486	20230926	122300	866606550	27100	27100	27100	27100	0
487	20230926	122200	866606550	27100	27100	27100	27100	100
488	20230926	122100	863896550	27150	27150	27150	27150	0
489	20230926	122000	863896550	27150	27150	27150	27150	0
490	20230926	121900	863896550	27150	27150	27150	27150	0
491	20230926	121800	863896550	27150	27150	27150	27150	129
492	20230926	121700	860394200	27150	27100	27150	27100	135
493	20230926	121600	856732950	27100	27100	27100	27100	4
494	20230926	121500	856624550	27100	27100	27100	27100	124
495	20230926	121400	853264150	27150	27150	27150	27150	0
496	20230926	121300	853264150	27150	27150	27150	27150	0
497	20230926	121200	853264150	27150	27150	27150	27150	1
498	20230926	121100	853237000	27100	27100	27100	27100	4
499	20230926	121000	853128600	27100	27100	27100	27100	1
500	20230926	120900	853101500	27100	27100	27100	27100	171
501	20230926	120800	848467400	27100	27100	27100	27100	11
502	20230926	120700	848169300	27100	27100	27100	27100	95
503	20230926	120600	845594800	27100	27100	27100	27100	134
504	20230926	120500	841963400	27100	27100	27100	27100	369
505	20230926	120400	831963500	27150	27150	27150	27150	2
506	20230926	120300	831909200	27150	27150	27150	27150	34
507	20230926	120200	830986100	27100	27100	27100	27100	121
508	20230926	120100	827707000	27050	27000	27050	27000	313
509	20230926	120000	819240550	27000	27000	27000	27000	230
510	20230926	115900	813030550	27000	27000	27000	27000	60
511	20230926	115800	811410550	27000	26950	27000	26950	36
512	20230926	115700	810438600	27000	26950	27000	26950	54
513	20230926	115600	808981900	26950	26950	26950	26950	34
514	20230926	115500	808065600	26950	26900	26950	26900	127
515	20230926	115400	804643050	26950	26950	26950	26900	36
516	20230926	115300	803672900	26950	26800	26950	26800	18
517	20230926	115200	803187950	26800	26800	26800	26800	1
518	20230926	115100	803161150	26850	26850	26850	26850	0
519	20230926	115000	803161150	26850	26900	26950	26800	196
520	20230926	114900	797895150	26950	26900	26950	26900	35
521	20230926	114800	796952050	26950	26900	26950	26900	50
522	20230926	114700	795604650	26950	26900	26950	26850	30
523	20230926	114600	794796350	26800	26800	26800	26800	0
524	20230926	114500	794796350	26800	26800	26800	26800	80
525	20230926	114400	792652350	26850	26850	26850	26850	0
526	20230926	114300	792652350	26850	26850	26850	26850	0
527	20230926	114200	792652350	26850	26850	26850	26850	0
528	20230926	114100	792652350	26850	26900	26900	26850	348
529	20230926	114000	783307250	26900	26900	26900	26900	47
530	20230926	113900	782042950	26900	26900	26900	26900	0
531	20230926	113800	782042950	26900	26900	26900	26900	10
532	20230926	113700	781773950	26900	26900	26900	26900	7
533	20230926	113600	781585650	26800	26900	26900	26800	603
534	20230926	113500	765424950	26800	26800	26800	26800	0
535	20230926	113400	765424950	26800	26800	26800	26800	41
536	20230926	113300	764326150	26750	26750	26750	26750	0
537	20230926	113200	764326150	26750	27000	27000	26750	524
538	20230926	113100	750268200	27000	27000	27000	27000	21
539	20230926	113000	749701200	27000	26950	27000	26950	19
540	20230926	112900	749189050	27000	27000	27000	27000	1
541	20230926	112800	749162050	26900	26950	26950	26900	357
542	20230926	112700	739552300	26950	26950	26950	26950	79
543	20230926	112600	737423250	26950	26950	26950	26950	99
544	20230926	112500	734755200	26950	26950	26950	26950	80
545	20230926	112400	732599200	26950	26900	26950	26900	30
546	20230926	112300	731790900	26850	26850	26850	26850	0
547	20230926	112200	731790900	26850	26900	26900	26850	2
548	20230926	112100	731737150	26800	26800	26800	26800	0
549	20230926	112000	731737150	26800	26800	26800	26800	9
550	20230926	111900	731495950	26950	26800	26950	26800	287
551	20230926	111800	723804200	26800	26950	26950	26800	76
552	20230926	111700	721761550	26950	26950	26950	26950	50
553	20230926	111600	720414050	26950	26950	26950	26800	62
554	20230926	111500	718743900	26950	26950	26950	26950	35
555	20230926	111400	717800650	26950	26950	26950	26950	130
556	20230926	111300	714297150	26950	26950	26950	26950	39
557	20230926	111200	713246100	26950	26950	26950	26950	51
558	20230926	111100	711871650	26950	26900	26950	26900	192
559	20230926	111000	706705500	26900	26900	26900	26900	50
560	20230926	110900	705360500	26900	26900	26900	26900	37
561	20230926	110800	704365200	26850	26900	26900	26850	63
562	20230926	110700	702670600	26850	26800	26900	26800	36
563	20230926	110600	701702800	26900	26850	26900	26800	183
564	20230926	110500	696787350	26850	26800	26850	26800	37
565	20230926	110400	695794600	26800	26800	26800	26800	0
566	20230926	110300	695794600	26800	26800	26800	26800	0
567	20230926	110200	695794600	26800	26850	26850	26800	157
568	20230926	110100	691585550	26850	26850	26850	26850	64
569	20230926	110000	689867150	26850	26800	26850	26800	240
570	20230926	105900	683423400	26800	26800	26800	26800	34
571	20230926	105800	682512200	26800	26800	26800	26800	4
572	20230926	105700	682405000	26750	26750	26750	26750	102
573	20230926	105600	679676500	26900	26900	26900	26900	1
574	20230926	105500	679649600	26750	26750	26750	26750	1
575	20230926	105400	679622850	26750	26750	26750	26750	76
576	20230926	105300	677589850	26900	26900	26900	26900	0
577	20230926	105200	677589850	26900	26900	26900	26900	2
578	20230926	105100	677536050	26750	26750	26750	26750	165
579	20230926	105000	673122300	26750	26750	26750	26750	5
580	20230926	104900	672988550	26700	26700	26700	26650	68
581	20230926	104800	671175100	26700	26750	26750	26700	16
582	20230926	104700	670747600	26650	26800	26800	26650	115
583	20230926	104600	667667850	26650	26700	26700	26650	752
584	20230926	104500	647621950	26700	26750	26750	26700	631
585	20230926	104400	630767550	26750	26750	26750	26750	7
586	20230926	104300	630580300	26800	26850	26850	26800	182
587	20230926	104200	625702600	26850	26850	26850	26850	15
588	20230926	104100	625299850	26900	26850	26900	26850	198
589	20230926	104000	619983400	26800	26800	26800	26800	21
590	20230926	103900	619420600	26850	26900	26900	26850	88
591	20230926	103800	617057750	26900	26900	26900	26900	0
592	20230926	103700	617057750	26900	26950	26950	26900	164
593	20230926	103600	612645350	26950	26950	26950	26950	100
594	20230926	103500	609950350	26950	26900	26950	26900	98
595	20230926	103400	607312600	26950	26950	26950	26950	22
596	20230926	103300	606719700	26900	26900	26900	26900	3
597	20230926	103200	606639000	26850	26900	26950	26850	110
598	20230926	103100	603685200	26850	26850	26850	26850	1
599	20230926	103000	603658350	26850	26950	26950	26850	126
600	20230926	102900	600272950	26950	26900	26950	26800	42
601	20230926	102800	599142500	26800	26900	26900	26800	44
602	20230926	102700	597961850	26900	26900	26900	26900	0
603	20230926	102600	597961850	26900	26900	26900	26900	0
604	20230926	102500	597961850	26900	26850	26900	26850	21
605	20230926	102400	597397950	26800	26800	26800	26800	334
606	20230926	102300	588446750	26850	26850	26850	26850	38
607	20230926	102200	587426450	26850	26850	26850	26850	81
608	20230926	102100	585251600	26850	26950	26950	26850	201
609	20230926	102000	579851650	27000	26900	27000	26900	405
610	20230926	101900	568937800	26800	26850	26900	26800	64
611	20230926	101800	567217700	26850	26850	26850	26850	49
612	20230926	101700	565902050	26800	26800	26800	26800	46
613	20230926	101600	564669250	26800	26800	26800	26800	69
614	20230926	101500	562820050	26750	26750	26750	26750	24
615	20230926	101400	562178050	26750	26750	26800	26750	239
616	20230926	101300	555784750	26750	26750	26750	26750	1
617	20230926	101200	555758000	26700	26700	26700	26700	36
618	20230926	101100	554796800	26750	26750	26750	26750	6
619	20230926	101000	554636300	26700	26700	26700	26700	50
620	20230926	100900	553301300	26700	26800	26800	26700	670
621	20230926	100800	535398050	26800	26800	26800	26800	2
622	20230926	100700	535344450	26850	26800	26850	26800	23
623	20230926	100600	534727950	26800	26850	26850	26800	7
624	20230926	100500	534540050	26800	26850	26850	26800	9
625	20230926	100400	534298800	26700	26750	26850	26700	170
626	20230926	100300	529759050	26750	26750	26750	26750	66
627	20230926	100200	527993550	26750	26750	26750	26750	10
628	20230926	100100	527726050	26700	26700	26700	26700	355
629	20230926	100000	518247550	26700	26750	26750	26700	7
630	20230926	095900	518060550	26750	26700	26750	26700	124
631	20230926	095800	514749700	26650	26650	26650	26650	162
632	20230926	095700	510432400	26650	26750	26750	26650	247
633	20230926	095600	503847500	26700	26700	26700	26700	97
634	20230926	095500	501257600	26700	26700	26700	26700	0
635	20230926	095400	501257600	26700	26750	26750	26700	508
636	20230926	095300	487693200	26750	26750	26750	26750	131
637	20230926	095200	484188950	26750	26850	26850	26750	807
638	20230926	095100	462599550	26850	26900	26900	26800	3
639	20230926	095000	462519000	26850	26800	26850	26800	30
640	20230926	094900	461713750	26750	26750	26800	26750	255
641	20230926	094800	454890450	26750	26750	26750	26750	1
642	20230926	094700	454863700	26800	26800	26800	26800	73
643	20230926	094600	452907300	26800	26800	26800	26750	86
644	20230926	094500	450603000	26750	26800	26800	26750	61
645	20230926	094400	448968250	26800	26800	26800	26800	926
646	20230926	094300	424151450	26900	26900	26900	26900	10
647	20230926	094200	423882450	26900	26850	26900	26800	606
648	20230926	094100	407624500	26900	26950	26950	26900	679
649	20230926	094000	389348500	27050	27050	27050	27050	40
650	20230926	093900	388266500	27050	27050	27050	27050	0
651	20230926	093800	388266500	27050	27050	27100	26950	31
652	20230926	093700	387430700	27050	27050	27050	27050	1
653	20230926	093600	387403650	27050	26950	27050	26950	402
654	20230926	093500	376529750	26950	27050	27050	26950	149
655	20230926	093400	372507250	27000	27050	27050	27000	26
656	20230926	093300	371804000	27050	27050	27050	27050	10
657	20230926	093200	371533500	27100	27050	27100	27050	10
658	20230926	093100	371262950	27100	27050	27100	27050	11
659	20230926	093000	370965350	26950	26900	26950	26900	424
660	20230926	092900	359539400	26950	26950	26950	26950	93
661	20230926	092800	357033050	26900	26900	26900	26850	167
662	20230926	092700	352544300	26900	26950	26950	26900	118
663	20230926	092600	349369850	26950	27050	27050	26950	66
664	20230926	092500	347589400	27050	27050	27050	27050	63
665	20230926	092400	345885250	27050	27100	27100	27050	147
666	20230926	092300	341903550	27050	27100	27100	27050	157
667	20230926	092200	337655900	27100	27150	27150	27050	138
668	20230926	092100	333909850	27150	27150	27150	27150	91
669	20230926	092000	331439200	27150	26950	27150	26900	981
670	20230926	091900	304954900	26950	26850	26950	26850	116
671	20230926	091800	301836900	26950	26850	26950	26850	199
672	20230926	091700	296490600	26900	26900	26900	26900	120
673	20230926	091600	293262600	26850	26850	26850	26850	2
674	20230926	091500	293208900	26850	26900	26900	26850	351
675	20230926	091400	283778500	26900	26900	26900	26900	194
676	20230926	091300	278559900	26900	26950	26950	26850	60
677	20230926	091200	276948200	26900	26900	26900	26900	60
678	20230926	091100	275334200	26900	26850	26900	26850	252
679	20230926	091000	268565000	26850	27100	27100	26850	1334
680	20230926	090900	232543850	27050	27000	27050	26950	211
681	20230926	090800	226840200	27000	26850	27000	26850	170
682	20230926	090700	222263450	26850	26900	26950	26850	866
683	20230926	090600	198981200	26900	27000	27000	26900	294
684	20230926	090500	191054400	27000	27100	27150	27000	806
685	20230926	090400	169239700	27150	27100	27150	27050	850
686	20230926	090300	146204000	27150	27200	27300	27150	1319
687	20230926	090200	110331550	27200	27300	27400	27200	950
688	20230926	090100	84397900	27300	27250	27300	27250	643
689	20230926	090000	66845600	27250	27500	27550	27150	2440