KissMeData/285490/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	203100	2209710200	29800	29800	29800	29800	1591
3	20230905	203000	2209710200	29800	29800	29800	29800	0
4	20230905	202900	2209710200	29800	29800	29800	29800	0
5	20230905	202800	2209710200	29800	29800	29800	29800	0
6	20230905	202700	2209710200	29800	29800	29800	29800	0
7	20230905	202600	2209710200	29800	29800	29800	29800	0
8	20230905	202500	2209710200	29800	29800	29800	29800	0
9	20230905	202400	2209710200	29800	29800	29800	29800	0
10	20230905	202300	2209710200	29800	29800	29800	29800	0
11	20230905	202200	2209710200	29800	29800	29800	29800	0
12	20230905	202100	2209710200	29800	29800	29800	29800	0
13	20230905	202000	2209710200	29800	29800	29800	29800	0
14	20230905	201900	2209710200	29800	29800	29800	29800	0
15	20230905	201800	2209710200	29800	29800	29800	29800	0
16	20230905	201700	2209710200	29800	29800	29800	29800	0
17	20230905	201600	2209710200	29800	29800	29800	29800	0
18	20230905	201500	2209710200	29800	29800	29800	29800	0
19	20230905	201400	2209710200	29800	29800	29800	29800	0
20	20230905	201300	2209710200	29800	29800	29800	29800	0
21	20230905	201200	2209710200	29800	29800	29800	29800	0
22	20230905	201100	2209710200	29800	29800	29800	29800	0
23	20230905	201000	2209710200	29800	29800	29800	29800	0
24	20230905	200900	2209710200	29800	29800	29800	29800	0
25	20230905	200800	2209710200	29800	29800	29800	29800	0
26	20230905	200700	2209710200	29800	29800	29800	29800	0
27	20230905	200600	2209710200	29800	29800	29800	29800	0
28	20230905	200500	2209710200	29800	29800	29800	29800	0
29	20230905	200400	2209710200	29800	29800	29800	29800	0
30	20230905	200300	2209710200	29800	29800	29800	29800	0
31	20230905	200200	2209710200	29800	29800	29800	29800	0
32	20230905	200100	2209710200	29800	29800	29800	29800	1591
33	20230905	200000	2209710200	29800	29800	29800	29800	0
34	20230905	195900	2209710200	29800	29800	29800	29800	0
35	20230905	195800	2209710200	29800	29800	29800	29800	0
36	20230905	195700	2209710200	29800	29800	29800	29800	0
37	20230905	195600	2209710200	29800	29800	29800	29800	0
38	20230905	195500	2209710200	29800	29800	29800	29800	0
39	20230905	195400	2209710200	29800	29800	29800	29800	0
40	20230905	195300	2209710200	29800	29800	29800	29800	0
41	20230905	195200	2209710200	29800	29800	29800	29800	0
42	20230905	195100	2209710200	29800	29800	29800	29800	0
43	20230905	195000	2209710200	29800	29800	29800	29800	0
44	20230905	194900	2209710200	29800	29800	29800	29800	0
45	20230905	194800	2209710200	29800	29800	29800	29800	0
46	20230905	194700	2209710200	29800	29800	29800	29800	0
47	20230905	194600	2209710200	29800	29800	29800	29800	0
48	20230905	194500	2209710200	29800	29800	29800	29800	0
49	20230905	194400	2209710200	29800	29800	29800	29800	0
50	20230905	194300	2209710200	29800	29800	29800	29800	0
51	20230905	194200	2209710200	29800	29800	29800	29800	0
52	20230905	194100	2209710200	29800	29800	29800	29800	0
53	20230905	194000	2209710200	29800	29800	29800	29800	0
54	20230905	193900	2209710200	29800	29800	29800	29800	0
55	20230905	193800	2209710200	29800	29800	29800	29800	0
56	20230905	193700	2209710200	29800	29800	29800	29800	0
57	20230905	193600	2209710200	29800	29800	29800	29800	0
58	20230905	193500	2209710200	29800	29800	29800	29800	0
59	20230905	193400	2209710200	29800	29800	29800	29800	0
60	20230905	193300	2209710200	29800	29800	29800	29800	0
61	20230905	193200	2209710200	29800	29800	29800	29800	0
62	20230905	193100	2209710200	29800	29800	29800	29800	1591
63	20230905	193000	2209710200	29800	29800	29800	29800	0
64	20230905	192900	2209710200	29800	29800	29800	29800	0
65	20230905	192800	2209710200	29800	29800	29800	29800	0
66	20230905	192700	2209710200	29800	29800	29800	29800	0
67	20230905	192600	2209710200	29800	29800	29800	29800	0
68	20230905	192500	2209710200	29800	29800	29800	29800	0
69	20230905	192400	2209710200	29800	29800	29800	29800	0
70	20230905	192300	2209710200	29800	29800	29800	29800	0
71	20230905	192200	2209710200	29800	29800	29800	29800	0
72	20230905	192100	2209710200	29800	29800	29800	29800	0
73	20230905	192000	2209710200	29800	29800	29800	29800	0
74	20230905	191900	2209710200	29800	29800	29800	29800	0
75	20230905	191800	2209710200	29800	29800	29800	29800	0
76	20230905	191700	2209710200	29800	29800	29800	29800	0
77	20230905	191600	2209710200	29800	29800	29800	29800	0
78	20230905	191500	2209710200	29800	29800	29800	29800	0
79	20230905	191400	2209710200	29800	29800	29800	29800	0
80	20230905	191300	2209710200	29800	29800	29800	29800	0
81	20230905	191200	2209710200	29800	29800	29800	29800	0
82	20230905	191100	2209710200	29800	29800	29800	29800	0
83	20230905	191000	2209710200	29800	29800	29800	29800	0
84	20230905	190900	2209710200	29800	29800	29800	29800	0
85	20230905	190800	2209710200	29800	29800	29800	29800	0
86	20230905	190700	2209710200	29800	29800	29800	29800	0
87	20230905	190600	2209710200	29800	29800	29800	29800	0
88	20230905	190500	2209710200	29800	29800	29800	29800	0
89	20230905	190400	2209710200	29800	29800	29800	29800	0
90	20230905	190300	2209710200	29800	29800	29800	29800	0
91	20230905	190200	2209710200	29800	29800	29800	29800	0
92	20230905	190100	2209710200	29800	29800	29800	29800	1591
93	20230905	190000	2209710200	29800	29800	29800	29800	0
94	20230905	185900	2209710200	29800	29800	29800	29800	0
95	20230905	185800	2209710200	29800	29800	29800	29800	0
96	20230905	185700	2209710200	29800	29800	29800	29800	0
97	20230905	185600	2209710200	29800	29800	29800	29800	0
98	20230905	185500	2209710200	29800	29800	29800	29800	0
99	20230905	185400	2209710200	29800	29800	29800	29800	0
100	20230905	185300	2209710200	29800	29800	29800	29800	0
101	20230905	185200	2209710200	29800	29800	29800	29800	0
102	20230905	185100	2209710200	29800	29800	29800	29800	0
103	20230905	185000	2209710200	29800	29800	29800	29800	0
104	20230905	184900	2209710200	29800	29800	29800	29800	0
105	20230905	184800	2209710200	29800	29800	29800	29800	0
106	20230905	184700	2209710200	29800	29800	29800	29800	0
107	20230905	184600	2209710200	29800	29800	29800	29800	0
108	20230905	184500	2209710200	29800	29800	29800	29800	0
109	20230905	184400	2209710200	29800	29800	29800	29800	0
110	20230905	184300	2209710200	29800	29800	29800	29800	0
111	20230905	184200	2209710200	29800	29800	29800	29800	0
112	20230905	184100	2209710200	29800	29800	29800	29800	0
113	20230905	184000	2209710200	29800	29800	29800	29800	0
114	20230905	183900	2209710200	29800	29800	29800	29800	0
115	20230905	183800	2209710200	29800	29800	29800	29800	0
116	20230905	183700	2209710200	29800	29800	29800	29800	0
117	20230905	183600	2209710200	29800	29800	29800	29800	0
118	20230905	183500	2209710200	29800	29800	29800	29800	0
119	20230905	183400	2209710200	29800	29800	29800	29800	0
120	20230905	183300	2209710200	29800	29800	29800	29800	0
121	20230905	183200	2209710200	29800	29800	29800	29800	0
122	20230905	183100	2209710200	29800	29800	29800	29800	1591
123	20230905	183000	2209710200	29800	29800	29800	29800	0
124	20230905	182900	2209710200	29800	29800	29800	29800	0
125	20230905	182800	2209710200	29800	29800	29800	29800	0
126	20230905	182700	2209710200	29800	29800	29800	29800	0
127	20230905	182600	2209710200	29800	29800	29800	29800	0
128	20230905	182500	2209710200	29800	29800	29800	29800	0
129	20230905	182400	2209710200	29800	29800	29800	29800	0
130	20230905	182300	2209710200	29800	29800	29800	29800	0
131	20230905	182200	2209710200	29800	29800	29800	29800	0
132	20230905	182100	2209710200	29800	29800	29800	29800	0
133	20230905	182000	2209710200	29800	29800	29800	29800	0
134	20230905	181900	2209710200	29800	29800	29800	29800	0
135	20230905	181800	2209710200	29800	29800	29800	29800	0
136	20230905	181700	2209710200	29800	29800	29800	29800	0
137	20230905	181600	2209710200	29800	29800	29800	29800	0
138	20230905	181500	2209710200	29800	29800	29800	29800	0
139	20230905	181400	2209710200	29800	29800	29800	29800	0
140	20230905	181300	2209710200	29800	29800	29800	29800	0
141	20230905	181200	2209710200	29800	29800	29800	29800	0
142	20230905	181100	2209710200	29800	29800	29800	29800	0
143	20230905	181000	2209710200	29800	29800	29800	29800	0
144	20230905	180900	2209710200	29800	29800	29800	29800	0
145	20230905	180800	2209710200	29800	29800	29800	29800	0
146	20230905	180700	2209710200	29800	29800	29800	29800	0
147	20230905	180600	2209710200	29800	29800	29800	29800	0
148	20230905	180500	2209710200	29800	29800	29800	29800	0
149	20230905	180400	2209710200	29800	29800	29800	29800	0
150	20230905	180300	2209710200	29800	29800	29800	29800	0
151	20230905	180200	2209710200	29800	29800	29800	29800	0
152	20230905	180100	2209710200	29800	29800	29800	29800	1591
153	20230905	180000	2209710200	29800	29800	29800	29800	0
154	20230905	175900	2209710200	29800	29800	29800	29800	0
155	20230905	175800	2209710200	29800	29800	29800	29800	0
156	20230905	175700	2209710200	29800	29800	29800	29800	0
157	20230905	175600	2209710200	29800	29800	29800	29800	0
158	20230905	175500	2209710200	29800	29800	29800	29800	0
159	20230905	175400	2209710200	29800	29800	29800	29800	0
160	20230905	175300	2209710200	29800	29800	29800	29800	0
161	20230905	175200	2209710200	29800	29800	29800	29800	0
162	20230905	175100	2209710200	29800	29800	29800	29800	0
163	20230905	175000	2209710200	29800	29800	29800	29800	0
164	20230905	174900	2209710200	29800	29800	29800	29800	0
165	20230905	174800	2209710200	29800	29800	29800	29800	0
166	20230905	174700	2209710200	29800	29800	29800	29800	0
167	20230905	174600	2209710200	29800	29800	29800	29800	0
168	20230905	174500	2209710200	29800	29800	29800	29800	0
169	20230905	174400	2209710200	29800	29800	29800	29800	0
170	20230905	174300	2209710200	29800	29800	29800	29800	0
171	20230905	174200	2209710200	29800	29800	29800	29800	0
172	20230905	174100	2209710200	29800	29800	29800	29800	0
173	20230905	174000	2209710200	29800	29800	29800	29800	0
174	20230905	173900	2209710200	29800	29800	29800	29800	0
175	20230905	173800	2209710200	29800	29800	29800	29800	0
176	20230905	173700	2209710200	29800	29800	29800	29800	0
177	20230905	173600	2209710200	29800	29800	29800	29800	0
178	20230905	173500	2209710200	29800	29800	29800	29800	0
179	20230905	173400	2209710200	29800	29800	29800	29800	0
180	20230905	173300	2209710200	29800	29800	29800	29800	0
181	20230905	173200	2209710200	29800	29800	29800	29800	0
182	20230905	173100	2209710200	29800	29800	29800	29800	1591
183	20230905	173000	2209710200	29800	29800	29800	29800	0
184	20230905	172900	2209710200	29800	29800	29800	29800	0
185	20230905	172800	2209710200	29800	29800	29800	29800	0
186	20230905	172700	2209710200	29800	29800	29800	29800	0
187	20230905	172600	2209710200	29800	29800	29800	29800	0
188	20230905	172500	2209710200	29800	29800	29800	29800	0
189	20230905	172400	2209710200	29800	29800	29800	29800	0
190	20230905	172300	2209710200	29800	29800	29800	29800	0
191	20230905	172200	2209710200	29800	29800	29800	29800	0
192	20230905	172100	2209710200	29800	29800	29800	29800	0
193	20230905	172000	2209710200	29800	29800	29800	29800	0
194	20230905	171900	2209710200	29800	29800	29800	29800	0
195	20230905	171800	2209710200	29800	29800	29800	29800	0
196	20230905	171700	2209710200	29800	29800	29800	29800	0
197	20230905	171600	2209710200	29800	29800	29800	29800	0
198	20230905	171500	2209710200	29800	29800	29800	29800	0
199	20230905	171400	2209710200	29800	29800	29800	29800	0
200	20230905	171300	2209710200	29800	29800	29800	29800	0
201	20230905	171200	2209710200	29800	29800	29800	29800	0
202	20230905	171100	2209710200	29800	29800	29800	29800	0
203	20230905	171000	2209710200	29800	29800	29800	29800	0
204	20230905	170900	2209710200	29800	29800	29800	29800	0
205	20230905	170800	2209710200	29800	29800	29800	29800	0
206	20230905	170700	2209710200	29800	29800	29800	29800	0
207	20230905	170600	2209710200	29800	29800	29800	29800	0
208	20230905	170500	2209710200	29800	29800	29800	29800	0
209	20230905	170400	2209710200	29800	29800	29800	29800	0
210	20230905	170300	2209710200	29800	29800	29800	29800	0
211	20230905	170200	2209710200	29800	29800	29800	29800	0
212	20230905	170100	2209710200	29800	29800	29800	29800	1591
213	20230905	170000	2209710200	29800	29800	29800	29800	0
214	20230905	165900	2209710200	29800	29800	29800	29800	0
215	20230905	165800	2209710200	29800	29800	29800	29800	0
216	20230905	165700	2209710200	29800	29800	29800	29800	0
217	20230905	165600	2209710200	29800	29800	29800	29800	0
218	20230905	165500	2209710200	29800	29800	29800	29800	0
219	20230905	165400	2209710200	29800	29800	29800	29800	0
220	20230905	165300	2209710200	29800	29800	29800	29800	0
221	20230905	165200	2209710200	29800	29800	29800	29800	0
222	20230905	165100	2209710200	29800	29800	29800	29800	0
223	20230905	165000	2209710200	29800	29800	29800	29800	0
224	20230905	164900	2209710200	29800	29800	29800	29800	0
225	20230905	164800	2209710200	29800	29800	29800	29800	0
226	20230905	164700	2209710200	29800	29800	29800	29800	0
227	20230905	164600	2209710200	29800	29800	29800	29800	0
228	20230905	164500	2209710200	29800	29800	29800	29800	0
229	20230905	164400	2209710200	29800	29800	29800	29800	0
230	20230905	164300	2209710200	29800	29800	29800	29800	0
231	20230905	164200	2209710200	29800	29800	29800	29800	0
232	20230905	164100	2209710200	29800	29800	29800	29800	0
233	20230905	164000	2209710200	29800	29800	29800	29800	0
234	20230905	163900	2209710200	29800	29800	29800	29800	0
235	20230905	163800	2209710200	29800	29800	29800	29800	0
236	20230905	163700	2209710200	29800	29800	29800	29800	0
237	20230905	163600	2209710200	29800	29800	29800	29800	0
238	20230905	163500	2209710200	29800	29800	29800	29800	0
239	20230905	163400	2209710200	29800	29800	29800	29800	0
240	20230905	163300	2209710200	29800	29800	29800	29800	0
241	20230905	163200	2209710200	29800	29800	29800	29800	0
242	20230905	163100	2209710200	29800	29800	29800	29800	1591
243	20230905	163000	2209710200	29800	29800	29800	29800	0
244	20230905	162900	2209710200	29800	29800	29800	29800	0
245	20230905	162800	2209710200	29800	29800	29800	29800	0
246	20230905	162700	2209710200	29800	29800	29800	29800	0
247	20230905	162600	2209710200	29800	29800	29800	29800	0
248	20230905	162500	2209710200	29800	29800	29800	29800	0
249	20230905	162400	2209710200	29800	29800	29800	29800	0
250	20230905	162300	2209710200	29800	29800	29800	29800	0
251	20230905	162200	2209710200	29800	29800	29800	29800	0
252	20230905	162100	2209710200	29800	29800	29800	29800	0
253	20230905	162000	2209710200	29800	29800	29800	29800	0
254	20230905	161900	2209710200	29800	29800	29800	29800	0
255	20230905	161800	2209710200	29800	29800	29800	29800	0
256	20230905	161700	2209710200	29800	29800	29800	29800	0
257	20230905	161600	2209710200	29800	29800	29800	29800	0
258	20230905	161500	2209710200	29800	29800	29800	29800	0
259	20230905	161400	2209710200	29800	29800	29800	29800	0
260	20230905	161300	2209710200	29800	29800	29800	29800	0
261	20230905	161200	2209710200	29800	29800	29800	29800	0
262	20230905	161100	2209710200	29800	29800	29800	29800	0
263	20230905	161000	2209710200	29800	29800	29800	29800	0
264	20230905	160900	2209710200	29800	29800	29800	29800	0
265	20230905	160800	2209710200	29800	29800	29800	29800	0
266	20230905	160700	2209710200	29800	29800	29800	29800	0
267	20230905	160600	2209710200	29800	29800	29800	29800	0
268	20230905	160500	2209710200	29800	29800	29800	29800	0
269	20230905	160400	2209710200	29800	29800	29800	29800	0
270	20230905	160300	2209710200	29800	29800	29800	29800	0
271	20230905	160200	2209710200	29800	29800	29800	29800	0
272	20230905	160100	2209710200	29800	29800	29800	29800	1591
273	20230905	160000	2209710200	29800	29800	29800	29800	0
274	20230905	155900	2209710200	29800	29800	29800	29800	0
275	20230905	155800	2209710200	29800	29800	29800	29800	0
276	20230905	155700	2209710200	29800	29800	29800	29800	0
277	20230905	155600	2209710200	29800	29800	29800	29800	0
278	20230905	155500	2209710200	29800	29800	29800	29800	0
279	20230905	155400	2209710200	29800	29800	29800	29800	0
280	20230905	155300	2209710200	29800	29800	29800	29800	0
281	20230905	155200	2209710200	29800	29800	29800	29800	0
282	20230905	155100	2209710200	29800	29800	29800	29800	0
283	20230905	155000	2209710200	29800	29800	29800	29800	0
284	20230905	154900	2209710200	29800	29800	29800	29800	0
285	20230905	154800	2209710200	29800	29800	29800	29800	0
286	20230905	154700	2209710200	29800	29800	29800	29800	0
287	20230905	154600	2209710200	29800	29800	29800	29800	0
288	20230905	154500	2209710200	29800	29800	29800	29800	0
289	20230905	154400	2209710200	29800	29800	29800	29800	0
290	20230905	154300	2209710200	29800	29800	29800	29800	0
291	20230905	154200	2209710200	29800	29800	29800	29800	0
292	20230905	154100	2209710200	29800	29800	29800	29800	0
293	20230905	154000	2209710200	29800	29800	29800	29800	0
294	20230905	153900	2209710200	29800	29800	29800	29800	0
295	20230905	153800	2209710200	29800	29800	29800	29800	0
296	20230905	153700	2209710200	29800	29800	29800	29800	0
297	20230905	153600	2209710200	29800	29800	29800	29800	0
298	20230905	153500	2209710200	29800	29800	29800	29800	0
299	20230905	153400	2209710200	29800	29800	29800	29800	0
300	20230905	153300	2209710200	29800	29800	29800	29800	0
301	20230905	153200	2209710200	29800	29800	29800	29800	0
302	20230905	153100	2209710200	29800	29800	29800	29800	1591
303	20230905	153000	2209710200	29800	29800	29800	29800	1591
304	20230905	152900	2162298400	29900	29900	29900	29900	0
305	20230905	152800	2162298400	29900	29900	29900	29900	0
306	20230905	152700	2162298400	29900	29900	29900	29900	0
307	20230905	152600	2162298400	29900	29900	29900	29900	0
308	20230905	152500	2162298400	29900	29900	29900	29900	0
309	20230905	152400	2162298400	29900	29900	29900	29900	0
310	20230905	152300	2162298400	29900	29900	29900	29900	0
311	20230905	152200	2162298400	29900	29900	29900	29900	0
312	20230905	152100	2162298400	29900	29900	29900	29900	0
313	20230905	152000	2162298400	29900	29900	29900	29900	0
314	20230905	151900	2162298400	29900	29900	29900	29800	455
315	20230905	151800	2148726550	29900	29800	29900	29800	48
316	20230905	151700	2147296050	29800	29800	29800	29800	78
317	20230905	151600	2144971650	29850	29950	29950	29850	35
318	20230905	151500	2143925400	29900	29900	29900	29900	45
319	20230905	151400	2142579900	29900	29850	29900	29850	4
320	20230905	151300	2142460400	29950	29950	29950	29800	60
321	20230905	151200	2140664750	29950	29950	29950	29800	175
322	20230905	151100	2135426100	29950	29950	29950	29950	1
323	20230905	151000	2135396150	29800	29850	29950	29800	166
324	20230905	150900	2130437650	29950	29900	29950	29900	370
325	20230905	150800	2119374600	29900	29900	29900	29900	20
326	20230905	150700	2118776600	29900	29900	29900	29900	1
327	20230905	150600	2118746700	29900	29900	29900	29900	0
328	20230905	150500	2118746700	29900	29900	29900	29900	35
329	20230905	150400	2117700200	29900	29850	29900	29850	54
330	20230905	150300	2116088250	29850	29850	29850	29850	0
331	20230905	150200	2116088250	29850	29850	29850	29850	1
332	20230905	150100	2116058400	29850	29800	29850	29800	241
333	20230905	150000	2108866550	29850	29850	29850	29850	0
334	20230905	145900	2108866550	29850	29800	29850	29800	49
335	20230905	145800	2107406300	29850	29850	29850	29850	0
336	20230905	145700	2107406300	29850	29850	29850	29850	1
337	20230905	145600	2107376450	29850	29850	29850	29850	2
338	20230905	145500	2107316750	29850	29850	29850	29850	1
339	20230905	145400	2107286900	29800	29800	29800	29750	503
340	20230905	145300	2092299900	29750	29750	29750	29750	105
341	20230905	145200	2089176150	29750	29800	29800	29750	341
342	20230905	145100	2079030850	29800	29750	29800	29750	101
343	20230905	145000	2076026050	29750	29750	29750	29750	31
344	20230905	144900	2075103800	29800	29800	29800	29800	19
345	20230905	144800	2074537600	29800	29750	29800	29750	48
346	20230905	144700	2073109050	29800	29800	29800	29800	1
347	20230905	144600	2073079250	29750	29800	29800	29750	37
348	20230905	144500	2071978100	29800	29800	29800	29800	1
349	20230905	144400	2071948300	29750	29800	29800	29750	69
350	20230905	144300	2069893600	29800	29750	29800	29750	49
351	20230905	144200	2068435400	29800	29750	29800	29750	17
352	20230905	144100	2067928900	29750	29800	29800	29750	38
353	20230905	144000	2066797900	29800	29800	29800	29750	62
354	20230905	143900	2064953000	29800	29800	29800	29800	1
355	20230905	143800	2064923200	29750	29750	29750	29750	200
356	20230905	143700	2058973200	29800	29750	29800	29750	54
357	20230905	143600	2057366650	29800	29800	29800	29800	6
358	20230905	143500	2057187850	29800	29750	29800	29750	33
359	20230905	143400	2056206050	29800	29800	29800	29800	2
360	20230905	143300	2056146450	29750	29750	29750	29750	0
361	20230905	143200	2056146450	29750	29750	29750	29750	59
362	20230905	143100	2054391200	29800	29750	29800	29750	17
363	20230905	143000	2053885400	29800	29800	29800	29800	0
364	20230905	142900	2053885400	29800	29750	29800	29750	44
365	20230905	142800	2052576350	29800	29800	29800	29750	198
366	20230905	142700	2046676050	29850	29850	29850	29850	1
367	20230905	142600	2046646200	29800	29800	29800	29800	62
368	20230905	142500	2044798600	29850	29850	29850	29850	0
369	20230905	142400	2044798600	29850	29800	29850	29800	152
370	20230905	142300	2040268900	29750	29800	29800	29750	51
371	20230905	142200	2038751600	29800	29800	29800	29800	13
372	20230905	142100	2038364200	29750	29800	29800	29750	82
373	20230905	142000	2035924450	29800	29800	29800	29800	0
374	20230905	141900	2035924450	29800	29800	29800	29800	0
375	20230905	141800	2035924450	29800	29800	29800	29800	108
376	20230905	141700	2032706050	29800	29750	29800	29700	324
377	20230905	141600	2023069300	29800	29850	29850	29700	1445
378	20230905	141500	1980117000	29900	29850	29900	29850	5
379	20230905	141400	1979967700	29850	29950	29950	29850	43
380	20230905	141300	1978683950	29850	29850	29850	29850	46
381	20230905	141200	1977310850	29950	29950	29950	29950	0
382	20230905	141100	1977310850	29950	29850	29950	29850	60
383	20230905	141000	1975519750	29950	29850	29950	29850	11
384	20230905	140900	1975191300	29850	29950	29950	29850	37
385	20230905	140800	1974086150	29800	29900	29900	29800	611
386	20230905	140700	1955841350	29950	29950	29950	29950	1
387	20230905	140600	1955811400	29950	29950	29950	29950	4
388	20230905	140500	1955691600	29950	29950	29950	29950	0
389	20230905	140400	1955691600	29950	29950	29950	29950	5
390	20230905	140300	1955541850	29950	29900	29950	29900	17
391	20230905	140200	1955033300	29900	29850	29900	29850	220
392	20230905	140100	1948456500	29900	29900	29900	29900	642
393	20230905	140000	1929260700	29950	29950	29950	29950	35
394	20230905	135900	1928212450	29900	29900	29900	29900	0
395	20230905	135800	1928212450	29900	29900	29900	29900	0
396	20230905	135700	1928212450	29900	29950	29950	29900	113
397	20230905	135600	1924828250	29900	29900	29900	29900	0
398	20230905	135500	1924828250	29900	29950	29950	29900	126
399	20230905	135400	1921055650	29950	29950	29950	29950	0
400	20230905	135300	1921055650	29950	30000	30000	29950	8
401	20230905	135200	1920815850	29950	29950	29950	29950	1
402	20230905	135100	1920785900	29900	29950	29950	29900	243
403	20230905	135000	1913508300	29950	29950	29950	29950	2
404	20230905	134900	1913448400	29950	29950	29950	29950	1
405	20230905	134800	1913418450	29950	30000	30000	29950	37
406	20230905	134700	1912310150	29950	29950	30000	29950	4
407	20230905	134600	1912190300	29950	29950	29950	29950	2
408	20230905	134500	1912130400	29950	30000	30000	29950	77
409	20230905	134400	1909820500	30050	30050	30050	30050	0
410	20230905	134300	1909820500	30050	30050	30050	30050	110
411	20230905	134200	1906515000	30100	30100	30100	30100	60
412	20230905	134100	1904709000	30100	30100	30100	30100	0
413	20230905	134000	1904709000	30100	30100	30100	30100	159
414	20230905	133900	1899923100	30100	30100	30100	30100	71
415	20230905	133800	1897786000	30100	30200	30200	30100	340
416	20230905	133700	1887529650	30250	30350	30350	30250	1239
417	20230905	133600	1850015600	30400	30400	30400	30400	12
418	20230905	133500	1849650800	30400	30450	30450	30400	35
419	20230905	133400	1848585700	30450	30400	30450	30400	118
420	20230905	133300	1844994100	30400	30500	30500	30400	355
421	20230905	133200	1834192200	30500	30450	30500	30450	133
422	20230905	133100	1830138000	30450	30500	30500	30450	144
423	20230905	133000	1825749550	30550	30550	30550	30500	109
424	20230905	132900	1822420800	30550	30600	30600	30500	1309
425	20230905	132800	1782486050	30550	30500	30600	30500	740
426	20230905	132700	1759902950	30500	30350	30500	30350	924
427	20230905	132600	1731792500	30400	30350	30400	30350	182
428	20230905	132500	1726264300	30350	30350	30400	30300	219
429	20230905	132400	1719617900	30400	30400	30450	30400	740
430	20230905	132300	1697118000	30400	30300	30450	30300	1069
431	20230905	132200	1664657700	30250	30100	30250	30050	2351
432	20230905	132100	1593698400	30100	30000	30100	30000	226
433	20230905	132000	1586903600	30000	29950	30000	29950	154
434	20230905	131900	1582285750	29950	29950	29950	29950	144
435	20230905	131800	1577972950	29950	29900	29950	29900	65
436	20230905	131700	1576026450	29950	29950	30000	29900	301
437	20230905	131600	1567012450	29950	29900	29950	29900	202
438	20230905	131500	1560968000	29900	29950	29950	29900	215
439	20230905	131400	1554533650	29950	29900	29950	29900	188
440	20230905	131300	1548908400	29950	29850	29950	29850	432
441	20230905	131200	1535996600	29850	29850	29850	29850	117
442	20230905	131100	1532504150	29850	29850	29850	29800	115
443	20230905	131000	1529074000	29750	29650	29850	29650	5847
444	20230905	130900	1355422700	29650	29650	29650	29600	186
445	20230905	130800	1349911950	29650	29600	29650	29600	100
446	20230905	130700	1346948750	29600	29600	29650	29600	141
447	20230905	130600	1342774550	29600	29600	29600	29600	0
448	20230905	130500	1342774550	29600	29600	29600	29600	30
449	20230905	130400	1341886550	29600	29650	29650	29600	131
450	20230905	130300	1338008900	29600	29600	29600	29600	120
451	20230905	130200	1334456900	29600	29600	29600	29600	1
452	20230905	130100	1334427300	29600	29600	29600	29600	1
453	20230905	130000	1334397700	29600	29600	29600	29600	1
454	20230905	125900	1334368100	29550	29550	29550	29550	41
455	20230905	125800	1333156550	29650	29650	29650	29650	1
456	20230905	125700	1333126900	29600	29650	29650	29600	13
457	20230905	125600	1332741950	29650	29550	29650	29550	756
458	20230905	125500	1310402050	29650	29650	29650	29650	0
459	20230905	125400	1310402050	29650	29550	29650	29550	279
460	20230905	125300	1302149650	29550	29600	29600	29550	1800
461	20230905	125200	1248959050	29600	29600	29600	29600	1731
462	20230905	125100	1197721450	29650	29650	29650	29650	4
463	20230905	125000	1197602850	29650	29650	29650	29650	0
464	20230905	124900	1197602850	29650	29650	29650	29650	0
465	20230905	124800	1197602850	29650	29650	29650	29600	126
466	20230905	124700	1193868200	29650	29650	29700	29650	127
467	20230905	124600	1190102400	29650	29650	29650	29650	296
468	20230905	124500	1181326000	29650	29600	29650	29600	9
469	20230905	124400	1181059550	29600	29600	29650	29600	108
470	20230905	124300	1177862350	29600	29650	29650	29600	2295
471	20230905	124200	1109926700	29650	29650	29650	29650	129
472	20230905	124100	1106101850	29650	29650	29650	29650	100
473	20230905	124000	1103136850	29600	29650	29650	29600	65
474	20230905	123900	1101211950	29650	29650	29650	29650	3
475	20230905	123800	1101123000	29650	29650	29650	29650	10
476	20230905	123700	1100826500	29600	29600	29600	29600	50
477	20230905	123600	1099346500	29650	29650	29650	29650	100
478	20230905	123500	1096381500	29600	29600	29600	29600	0
479	20230905	123400	1096381500	29600	29650	29650	29600	35
480	20230905	123300	1095345250	29650	29650	29650	29650	13
481	20230905	123200	1094959800	29650	29600	29650	29600	1456
482	20230905	123100	1051856000	29600	29600	29600	29600	0
483	20230905	123000	1051856000	29600	29600	29600	29600	44
484	20230905	122900	1050553600	29650	29700	29700	29650	15
485	20230905	122800	1050108300	29700	29700	29700	29700	10
486	20230905	122700	1049811300	29600	29600	29600	29600	1
487	20230905	122600	1049781700	29700	29650	29700	29650	149
488	20230905	122500	1045363800	29650	29650	29650	29650	60
489	20230905	122400	1043584800	29700	29700	29700	29700	1
490	20230905	122300	1043555100	29600	29650	29700	29600	117
491	20230905	122200	1040086350	29700	29700	29700	29600	7
492	20230905	122100	1039878950	29600	29650	29650	29600	50
493	20230905	122000	1038398800	29700	29700	29700	29700	15
494	20230905	121900	1037953300	29700	29700	29700	29700	0
495	20230905	121800	1037953300	29700	29650	29700	29650	355
496	20230905	121700	1027427050	29650	29650	29650	29650	3
497	20230905	121600	1027338100	29650	29650	29650	29650	0
498	20230905	121500	1027338100	29650	29650	29650	29650	35
499	20230905	121400	1026300350	29650	29650	29650	29650	0
500	20230905	121300	1026300350	29650	29650	29650	29650	0
501	20230905	121200	1026300350	29650	29650	29650	29650	79
502	20230905	121100	1023958000	29700	29700	29700	29700	0
503	20230905	121000	1023958000	29700	29700	29700	29700	5
504	20230905	120900	1023809500	29650	29650	29650	29650	161
505	20230905	120800	1019035850	29650	29650	29650	29650	467
506	20230905	120700	1005189300	29650	29650	29650	29650	0
507	20230905	120600	1005189300	29650	29650	29650	29650	200
508	20230905	120500	999259300	29650	29650	29650	29650	40
509	20230905	120400	998073300	29650	29650	29650	29650	0
510	20230905	120300	998073300	29650	29650	29650	29650	0
511	20230905	120200	998073300	29650	29700	29750	29650	70
512	20230905	120100	995995900	29700	29700	29700	29700	0
513	20230905	120000	995995900	29700	29700	29700	29700	8
514	20230905	115900	995758300	29750	29700	29750	29650	61
515	20230905	115800	993948150	29750	29750	29750	29750	0
516	20230905	115700	993948150	29750	29750	29750	29750	0
517	20230905	115600	993948150	29750	29750	29750	29750	0
518	20230905	115500	993948150	29750	29700	29750	29700	103
519	20230905	115400	990889000	29700	29700	29700	29700	290
520	20230905	115300	982276000	29700	29650	29700	29650	39
521	20230905	115200	981118200	29700	29650	29700	29650	11
522	20230905	115100	980792000	29650	29650	29650	29650	350
523	20230905	115000	970414500	29700	29700	29700	29700	10
524	20230905	114900	970117500	29700	29700	29700	29700	60
525	20230905	114800	968335500	29700	29700	29700	29700	1
526	20230905	114700	968305800	29700	29700	29700	29700	0
527	20230905	114600	968305800	29700	29700	29700	29700	1
528	20230905	114500	968276100	29650	29700	29700	29650	470
529	20230905	114400	954334600	29700	29700	29700	29650	112
530	20230905	114300	951013650	29700	29700	29700	29700	1
531	20230905	114200	950983950	29650	29650	29650	29650	200
532	20230905	114100	945053950	29700	29700	29700	29700	4
533	20230905	114000	944935150	29700	29650	29700	29650	54
534	20230905	113900	943334000	29700	29700	29700	29700	0
535	20230905	113800	943334000	29700	29700	29700	29700	0
536	20230905	113700	943334000	29700	29650	29700	29650	301
537	20230905	113600	934409300	29700	29650	29700	29650	49
538	20230905	113500	932956150	29700	29700	29700	29700	0
539	20230905	113400	932956150	29700	29650	29700	29650	24
540	20230905	113300	932244000	29700	29700	29700	29700	1
541	20230905	113200	932214300	29650	29650	29650	29650	51
542	20230905	113100	930702150	29700	29700	29700	29700	15
543	20230905	113000	930256650	29700	29700	29750	29700	267
544	20230905	112900	922326700	29700	29700	29700	29700	20
545	20230905	112800	921732700	29700	29700	29700	29700	10
546	20230905	112700	921435700	29700	29650	29700	29650	54
547	20230905	112600	919833850	29650	29650	29650	29650	0
548	20230905	112500	919833850	29650	29650	29650	29650	0
549	20230905	112400	919833850	29650	29700	29700	29650	38
550	20230905	112300	918707100	29700	29650	29700	29650	21
551	20230905	112200	918084000	29700	29700	29700	29700	10
552	20230905	112100	917787000	29700	29700	29700	29700	54
553	20230905	112000	916183200	29750	29750	29750	29750	0
554	20230905	111900	916183200	29750	29750	29750	29750	60
555	20230905	111800	914398200	29700	29700	29700	29700	146
556	20230905	111700	910062000	29750	29750	29750	29750	13
557	20230905	111600	909675250	29750	29700	29750	29700	49
558	20230905	111500	908219900	29750	29650	29750	29650	9
559	20230905	111400	907952500	29700	29700	29700	29700	0
560	20230905	111300	907952500	29700	29700	29700	29700	0
561	20230905	111200	907952500	29700	29700	29700	29700	169
562	20230905	111100	902933200	29700	29700	29700	29700	530
563	20230905	111000	887192200	29700	29700	29700	29700	56
564	20230905	110900	885529000	29700	29700	29700	29700	0
565	20230905	110800	885529000	29700	29700	29700	29700	51
566	20230905	110700	884014300	29700	29750	29750	29700	204
567	20230905	110600	877950300	29700	29700	29700	29700	10
568	20230905	110500	877653300	29700	29700	29700	29700	45
569	20230905	110400	876316800	29750	29750	29750	29750	50
570	20230905	110300	874829300	29700	29700	29700	29700	0
571	20230905	110200	874829300	29700	29700	29700	29700	3
572	20230905	110100	874740200	29700	29750	29750	29700	73
573	20230905	110000	872571100	29700	29700	29700	29700	30
574	20230905	105900	871680100	29700	29700	29700	29700	14
575	20230905	105800	871264300	29750	29750	29750	29750	0
576	20230905	105700	871264300	29750	29650	29750	29650	56
577	20230905	105600	869603800	29650	29650	29650	29650	93
578	20230905	105500	866846350	29700	29700	29700	29700	0
579	20230905	105400	866846350	29700	29700	29700	29700	50
580	20230905	105300	865361350	29700	29700	29700	29700	0
581	20230905	105200	865361350	29700	29700	29700	29700	97
582	20230905	105100	862480450	29750	29750	29750	29750	103
583	20230905	105000	859416200	29750	29750	29750	29750	0
584	20230905	104900	859416200	29750	29800	29800	29750	29
585	20230905	104800	858552450	29850	29850	29850	29800	246
586	20230905	104700	851211650	29750	29650	29750	29650	659
587	20230905	104600	831651550	29650	29750	29750	29650	54
588	20230905	104500	830050350	29650	29750	29750	29650	190
589	20230905	104400	824407000	29750	29750	29750	29750	30
590	20230905	104300	823514500	29700	29700	29700	29700	0
591	20230905	104200	823514500	29700	29700	29700	29700	83
592	20230905	104100	821049400	29650	29650	29650	29650	40
593	20230905	104000	819863400	29700	29700	29700	29700	0
594	20230905	103900	819863400	29700	29700	29700	29700	21
595	20230905	103800	819239700	29700	29700	29700	29700	0
596	20230905	103700	819239700	29700	29600	29700	29600	85
597	20230905	103600	816718400	29600	29650	29650	29600	331
598	20230905	103500	806907300	29650	29650	29650	29650	282
599	20230905	103400	798546000	29650	29650	29700	29650	363
600	20230905	103300	787782800	29650	29650	29700	29650	994
601	20230905	103200	758310000	29700	29700	29700	29700	124
602	20230905	103100	754627200	29700	29700	29700	29700	0
603	20230905	103000	754627200	29700	29700	29700	29650	228
604	20230905	102900	747856200	29650	29700	29700	29650	292
605	20230905	102800	739185250	29700	29700	29700	29700	43
606	20230905	102700	737908150	29700	29750	29750	29700	1020
607	20230905	102600	707600250	29800	29800	29800	29800	0
608	20230905	102500	707600250	29800	29750	29850	29750	477
609	20230905	102400	693401300	29800	29800	29800	29800	0
610	20230905	102300	693401300	29800	29800	29800	29800	16
611	20230905	102200	692924500	29800	29800	29800	29800	145
612	20230905	102100	688603500	29850	29850	29850	29850	124
613	20230905	102000	684902100	29800	29850	29850	29800	115
614	20230905	101900	681474600	29800	29800	29800	29800	39
615	20230905	101800	680312400	29800	29800	29800	29800	304
616	20230905	101700	671253200	29900	29850	29900	29850	547
617	20230905	101600	654924900	29850	29850	29850	29850	63
618	20230905	101500	653044350	29850	29850	29850	29850	39
619	20230905	101400	651880200	29900	29900	29900	29900	1
620	20230905	101300	651850300	29850	29850	29850	29850	67
621	20230905	101200	649850350	29900	29850	29900	29850	3
622	20230905	101100	649760750	29850	29900	29900	29850	15
623	20230905	101000	649312500	29850	29850	29850	29850	10
624	20230905	100900	649014000	29850	29850	29850	29850	14
625	20230905	100800	648596100	29850	29850	29850	29850	10
626	20230905	100700	648297600	29850	29850	29850	29850	7
627	20230905	100600	648088650	29900	29900	29900	29900	110
628	20230905	100500	644799650	29900	29950	29950	29900	217
629	20230905	100400	638300850	29950	29900	29950	29900	54
630	20230905	100300	636684050	29850	29850	29850	29850	40
631	20230905	100200	635490050	29850	29800	29850	29800	53
632	20230905	100100	633908150	29800	29850	29850	29800	106
633	20230905	100000	630745000	29850	29850	29850	29850	243
634	20230905	095900	623491450	30000	30000	30000	30000	0
635	20230905	095800	623491450	30000	29850	30000	29850	1333
636	20230905	095700	583596900	29850	29850	29850	29850	253
637	20230905	095600	576044850	29900	29900	29900	29900	14
638	20230905	095500	575626250	29900	29900	29900	29900	60
639	20230905	095400	573832250	29900	29900	29900	29900	177
640	20230905	095300	568539950	29900	29900	29900	29900	30
641	20230905	095200	567642950	29900	29900	29900	29900	305
642	20230905	095100	558523450	29950	29950	29950	29950	49
643	20230905	095000	557055900	29950	29950	29950	29950	21
644	20230905	094900	556426950	29900	29900	29900	29900	236
645	20230905	094800	549370550	29800	29800	29800	29800	163
646	20230905	094700	544513150	29800	29800	29800	29800	0
647	20230905	094600	544513150	29800	29750	29800	29750	186
648	20230905	094500	538977500	29750	29750	29750	29750	59
649	20230905	094400	537222250	29800	29750	29900	29750	139
650	20230905	094300	533081350	29750	29750	29750	29750	152
651	20230905	094200	528559350	29650	29700	29750	29650	303
652	20230905	094100	519554450	29700	29650	29700	29650	528
653	20230905	094000	503877850	29650	29650	29650	29600	340
654	20230905	093900	493796900	29600	29600	29650	29600	344
655	20230905	093800	483608500	29600	29650	29650	29600	508
656	20230905	093700	468547000	29700	29700	29700	29650	733
657	20230905	093600	446777450	29700	29800	29900	29700	1437
658	20230905	093500	404037700	29800	29800	29800	29800	36
659	20230905	093400	402964900	29800	29800	29800	29800	59
660	20230905	093300	401206700	29750	29900	29900	29750	651
661	20230905	093200	381813100	29850	29800	29850	29800	684
662	20230905	093100	361414500	29800	29800	29800	29800	0
663	20230905	093000	361414500	29800	29800	29800	29800	151
664	20230905	092900	356914700	29800	29800	29800	29800	1
665	20230905	092800	356884900	29800	29900	29900	29800	326
666	20230905	092700	347159050	29900	29900	29900	29900	50
667	20230905	092600	345664050	29900	29750	29900	29750	853
668	20230905	092500	320200650	29750	29750	29750	29750	0
669	20230905	092400	320200650	29750	29800	29800	29750	546
670	20230905	092300	303955650	29750	29700	29750	29700	303
671	20230905	092200	294942900	29700	29750	29750	29700	493
672	20230905	092100	280296050	29750	29750	29750	29750	191
673	20230905	092000	274613800	29750	29800	29800	29750	1008
674	20230905	091900	244607300	29800	29850	29850	29800	52
675	20230905	091800	243057200	29850	29850	29850	29850	58
676	20230905	091700	241325900	29800	29850	29850	29800	6
677	20230905	091600	241146950	29850	29800	29850	29800	158
678	20230905	091500	236438300	29850	29900	29900	29850	555
679	20230905	091400	219871050	29900	29900	29900	29900	154
680	20230905	091300	215266450	29800	29900	29900	29800	1938
681	20230905	091200	157440200	29900	29950	29950	29900	1023
682	20230905	091100	126824950	29950	29950	29950	29950	86
683	20230905	091000	124249250	29950	29900	29950	29900	468
684	20230905	090900	110234300	29850	29900	29900	29850	106
685	20230905	090800	107064950	29900	29900	29900	29900	18
686	20230905	090700	106526750	29900	29900	29900	29900	76
687	20230905	090600	104254350	29950	29950	29950	29950	79
688	20230905	090500	101888300	29950	29900	29950	29900	113
689	20230905	090400	98509000	29950	30050	30050	29850	609
690	20230905	090300	80266350	30050	29950	30050	29950	219
691	20230905	090200	73701750	29900	29900	29900	29900	239
692	20230905	090100	66555650	29850	29800	29850	29800	81
693	20230905	090000	64141800	29800	29950	29950	29800	2146