KissMeData/219130/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	201600	703831150	21800	21800	21800	21800	2222
3	20230921	201500	703831150	21800	21800	21800	21800	0
4	20230921	201400	703831150	21800	21800	21800	21800	0
5	20230921	201300	703831150	21800	21800	21800	21800	0
6	20230921	201200	703831150	21800	21800	21800	21800	0
7	20230921	201100	703831150	21800	21800	21800	21800	0
8	20230921	201000	703831150	21800	21800	21800	21800	0
9	20230921	200900	703831150	21800	21800	21800	21800	0
10	20230921	200800	703831150	21800	21800	21800	21800	0
11	20230921	200700	703831150	21800	21800	21800	21800	0
12	20230921	200600	703831150	21800	21800	21800	21800	0
13	20230921	200500	703831150	21800	21800	21800	21800	0
14	20230921	200400	703831150	21800	21800	21800	21800	0
15	20230921	200300	703831150	21800	21800	21800	21800	0
16	20230921	200200	703831150	21800	21800	21800	21800	0
17	20230921	200100	703831150	21800	21800	21800	21800	0
18	20230921	200000	703831150	21800	21800	21800	21800	0
19	20230921	195900	703831150	21800	21800	21800	21800	0
20	20230921	195800	703831150	21800	21800	21800	21800	0
21	20230921	195700	703831150	21800	21800	21800	21800	0
22	20230921	195600	703831150	21800	21800	21800	21800	0
23	20230921	195500	703831150	21800	21800	21800	21800	0
24	20230921	195400	703831150	21800	21800	21800	21800	0
25	20230921	195300	703831150	21800	21800	21800	21800	0
26	20230921	195200	703831150	21800	21800	21800	21800	0
27	20230921	195100	703831150	21800	21800	21800	21800	0
28	20230921	195000	703831150	21800	21800	21800	21800	0
29	20230921	194900	703831150	21800	21800	21800	21800	0
30	20230921	194800	703831150	21800	21800	21800	21800	0
31	20230921	194700	703831150	21800	21800	21800	21800	0
32	20230921	194600	703831150	21800	21800	21800	21800	2222
33	20230921	194500	703831150	21800	21800	21800	21800	0
34	20230921	194400	703831150	21800	21800	21800	21800	0
35	20230921	194300	703831150	21800	21800	21800	21800	0
36	20230921	194200	703831150	21800	21800	21800	21800	0
37	20230921	194100	703831150	21800	21800	21800	21800	0
38	20230921	194000	703831150	21800	21800	21800	21800	0
39	20230921	193900	703831150	21800	21800	21800	21800	0
40	20230921	193800	703831150	21800	21800	21800	21800	0
41	20230921	193700	703831150	21800	21800	21800	21800	0
42	20230921	193600	703831150	21800	21800	21800	21800	0
43	20230921	193500	703831150	21800	21800	21800	21800	0
44	20230921	193400	703831150	21800	21800	21800	21800	0
45	20230921	193300	703831150	21800	21800	21800	21800	0
46	20230921	193200	703831150	21800	21800	21800	21800	0
47	20230921	193100	703831150	21800	21800	21800	21800	0
48	20230921	193000	703831150	21800	21800	21800	21800	0
49	20230921	192900	703831150	21800	21800	21800	21800	0
50	20230921	192800	703831150	21800	21800	21800	21800	0
51	20230921	192700	703831150	21800	21800	21800	21800	0
52	20230921	192600	703831150	21800	21800	21800	21800	0
53	20230921	192500	703831150	21800	21800	21800	21800	0
54	20230921	192400	703831150	21800	21800	21800	21800	0
55	20230921	192300	703831150	21800	21800	21800	21800	0
56	20230921	192200	703831150	21800	21800	21800	21800	0
57	20230921	192100	703831150	21800	21800	21800	21800	0
58	20230921	192000	703831150	21800	21800	21800	21800	0
59	20230921	191900	703831150	21800	21800	21800	21800	0
60	20230921	191800	703831150	21800	21800	21800	21800	0
61	20230921	191700	703831150	21800	21800	21800	21800	0
62	20230921	191600	703831150	21800	21800	21800	21800	2222
63	20230921	191500	703831150	21800	21800	21800	21800	0
64	20230921	191400	703831150	21800	21800	21800	21800	0
65	20230921	191300	703831150	21800	21800	21800	21800	0
66	20230921	191200	703831150	21800	21800	21800	21800	0
67	20230921	191100	703831150	21800	21800	21800	21800	0
68	20230921	191000	703831150	21800	21800	21800	21800	0
69	20230921	190900	703831150	21800	21800	21800	21800	0
70	20230921	190800	703831150	21800	21800	21800	21800	0
71	20230921	190700	703831150	21800	21800	21800	21800	0
72	20230921	190600	703831150	21800	21800	21800	21800	0
73	20230921	190500	703831150	21800	21800	21800	21800	0
74	20230921	190400	703831150	21800	21800	21800	21800	0
75	20230921	190300	703831150	21800	21800	21800	21800	0
76	20230921	190200	703831150	21800	21800	21800	21800	0
77	20230921	190100	703831150	21800	21800	21800	21800	0
78	20230921	190000	703831150	21800	21800	21800	21800	0
79	20230921	185900	703831150	21800	21800	21800	21800	0
80	20230921	185800	703831150	21800	21800	21800	21800	0
81	20230921	185700	703831150	21800	21800	21800	21800	0
82	20230921	185600	703831150	21800	21800	21800	21800	0
83	20230921	185500	703831150	21800	21800	21800	21800	0
84	20230921	185400	703831150	21800	21800	21800	21800	0
85	20230921	185300	703831150	21800	21800	21800	21800	0
86	20230921	185200	703831150	21800	21800	21800	21800	0
87	20230921	185100	703831150	21800	21800	21800	21800	0
88	20230921	185000	703831150	21800	21800	21800	21800	0
89	20230921	184900	703831150	21800	21800	21800	21800	0
90	20230921	184800	703831150	21800	21800	21800	21800	0
91	20230921	184700	703831150	21800	21800	21800	21800	0
92	20230921	184600	703831150	21800	21800	21800	21800	2222
93	20230921	184500	703831150	21800	21800	21800	21800	0
94	20230921	184400	703831150	21800	21800	21800	21800	0
95	20230921	184300	703831150	21800	21800	21800	21800	0
96	20230921	184200	703831150	21800	21800	21800	21800	0
97	20230921	184100	703831150	21800	21800	21800	21800	0
98	20230921	184000	703831150	21800	21800	21800	21800	0
99	20230921	183900	703831150	21800	21800	21800	21800	0
100	20230921	183800	703831150	21800	21800	21800	21800	0
101	20230921	183700	703831150	21800	21800	21800	21800	0
102	20230921	183600	703831150	21800	21800	21800	21800	0
103	20230921	183500	703831150	21800	21800	21800	21800	0
104	20230921	183400	703831150	21800	21800	21800	21800	0
105	20230921	183300	703831150	21800	21800	21800	21800	0
106	20230921	183200	703831150	21800	21800	21800	21800	0
107	20230921	183100	703831150	21800	21800	21800	21800	0
108	20230921	183000	703831150	21800	21800	21800	21800	0
109	20230921	182900	703831150	21800	21800	21800	21800	0
110	20230921	182800	703831150	21800	21800	21800	21800	0
111	20230921	182700	703831150	21800	21800	21800	21800	0
112	20230921	182600	703831150	21800	21800	21800	21800	0
113	20230921	182500	703831150	21800	21800	21800	21800	0
114	20230921	182400	703831150	21800	21800	21800	21800	0
115	20230921	182300	703831150	21800	21800	21800	21800	0
116	20230921	182200	703831150	21800	21800	21800	21800	0
117	20230921	182100	703831150	21800	21800	21800	21800	0
118	20230921	182000	703831150	21800	21800	21800	21800	0
119	20230921	181900	703831150	21800	21800	21800	21800	0
120	20230921	181800	703831150	21800	21800	21800	21800	0
121	20230921	181700	703831150	21800	21800	21800	21800	0
122	20230921	181600	703831150	21800	21800	21800	21800	2222
123	20230921	181500	703831150	21800	21800	21800	21800	0
124	20230921	181400	703831150	21800	21800	21800	21800	0
125	20230921	181300	703831150	21800	21800	21800	21800	0
126	20230921	181200	703831150	21800	21800	21800	21800	0
127	20230921	181100	703831150	21800	21800	21800	21800	0
128	20230921	181000	703831150	21800	21800	21800	21800	0
129	20230921	180900	703831150	21800	21800	21800	21800	0
130	20230921	180800	703831150	21800	21800	21800	21800	0
131	20230921	180700	703831150	21800	21800	21800	21800	0
132	20230921	180600	703831150	21800	21800	21800	21800	0
133	20230921	180500	703831150	21800	21800	21800	21800	0
134	20230921	180400	703831150	21800	21800	21800	21800	0
135	20230921	180300	703831150	21800	21800	21800	21800	0
136	20230921	180200	703831150	21800	21800	21800	21800	0
137	20230921	180100	703831150	21800	21800	21800	21800	0
138	20230921	180000	703831150	21800	21800	21800	21800	0
139	20230921	175900	703831150	21800	21800	21800	21800	0
140	20230921	175800	703831150	21800	21800	21800	21800	0
141	20230921	175700	703831150	21800	21800	21800	21800	0
142	20230921	175600	703831150	21800	21800	21800	21800	0
143	20230921	175500	703831150	21800	21800	21800	21800	0
144	20230921	175400	703831150	21800	21800	21800	21800	0
145	20230921	175300	703831150	21800	21800	21800	21800	0
146	20230921	175200	703831150	21800	21800	21800	21800	0
147	20230921	175100	703831150	21800	21800	21800	21800	0
148	20230921	175000	703831150	21800	21800	21800	21800	0
149	20230921	174900	703831150	21800	21800	21800	21800	0
150	20230921	174800	703831150	21800	21800	21800	21800	0
151	20230921	174700	703831150	21800	21800	21800	21800	0
152	20230921	174600	703831150	21800	21800	21800	21800	2222
153	20230921	174500	703831150	21800	21800	21800	21800	0
154	20230921	174400	703831150	21800	21800	21800	21800	0
155	20230921	174300	703831150	21800	21800	21800	21800	0
156	20230921	174200	703831150	21800	21800	21800	21800	0
157	20230921	174100	703831150	21800	21800	21800	21800	0
158	20230921	174000	703831150	21800	21800	21800	21800	0
159	20230921	173900	703831150	21800	21800	21800	21800	0
160	20230921	173800	703831150	21800	21800	21800	21800	0
161	20230921	173700	703831150	21800	21800	21800	21800	0
162	20230921	173600	703831150	21800	21800	21800	21800	0
163	20230921	173500	703831150	21800	21800	21800	21800	0
164	20230921	173400	703831150	21800	21800	21800	21800	0
165	20230921	173300	703831150	21800	21800	21800	21800	0
166	20230921	173200	703831150	21800	21800	21800	21800	0
167	20230921	173100	703831150	21800	21800	21800	21800	0
168	20230921	173000	703831150	21800	21800	21800	21800	0
169	20230921	172900	703831150	21800	21800	21800	21800	0
170	20230921	172800	703831150	21800	21800	21800	21800	0
171	20230921	172700	703831150	21800	21800	21800	21800	0
172	20230921	172600	703831150	21800	21800	21800	21800	0
173	20230921	172500	703831150	21800	21800	21800	21800	0
174	20230921	172400	703831150	21800	21800	21800	21800	0
175	20230921	172300	703831150	21800	21800	21800	21800	0
176	20230921	172200	703831150	21800	21800	21800	21800	0
177	20230921	172100	703831150	21800	21800	21800	21800	0
178	20230921	172000	703831150	21800	21800	21800	21800	0
179	20230921	171900	703831150	21800	21800	21800	21800	0
180	20230921	171800	703831150	21800	21800	21800	21800	0
181	20230921	171700	703831150	21800	21800	21800	21800	0
182	20230921	171600	703831150	21800	21800	21800	21800	2222
183	20230921	171500	703831150	21800	21800	21800	21800	0
184	20230921	171400	703831150	21800	21800	21800	21800	0
185	20230921	171300	703831150	21800	21800	21800	21800	0
186	20230921	171200	703831150	21800	21800	21800	21800	0
187	20230921	171100	703831150	21800	21800	21800	21800	0
188	20230921	171000	703831150	21800	21800	21800	21800	0
189	20230921	170900	703831150	21800	21800	21800	21800	0
190	20230921	170800	703831150	21800	21800	21800	21800	0
191	20230921	170700	703831150	21800	21800	21800	21800	0
192	20230921	170600	703831150	21800	21800	21800	21800	0
193	20230921	170500	703831150	21800	21800	21800	21800	0
194	20230921	170400	703831150	21800	21800	21800	21800	0
195	20230921	170300	703831150	21800	21800	21800	21800	0
196	20230921	170200	703831150	21800	21800	21800	21800	0
197	20230921	170100	703831150	21800	21800	21800	21800	0
198	20230921	170000	703831150	21800	21800	21800	21800	0
199	20230921	165900	703831150	21800	21800	21800	21800	0
200	20230921	165800	703831150	21800	21800	21800	21800	0
201	20230921	165700	703831150	21800	21800	21800	21800	0
202	20230921	165600	703831150	21800	21800	21800	21800	0
203	20230921	165500	703831150	21800	21800	21800	21800	0
204	20230921	165400	703831150	21800	21800	21800	21800	0
205	20230921	165300	703831150	21800	21800	21800	21800	0
206	20230921	165200	703831150	21800	21800	21800	21800	0
207	20230921	165100	703831150	21800	21800	21800	21800	0
208	20230921	165000	703831150	21800	21800	21800	21800	0
209	20230921	164900	703831150	21800	21800	21800	21800	0
210	20230921	164800	703831150	21800	21800	21800	21800	0
211	20230921	164700	703831150	21800	21800	21800	21800	0
212	20230921	164600	703831150	21800	21800	21800	21800	2222
213	20230921	164500	703831150	21800	21800	21800	21800	0
214	20230921	164400	703831150	21800	21800	21800	21800	0
215	20230921	164300	703831150	21800	21800	21800	21800	0
216	20230921	164200	703831150	21800	21800	21800	21800	0
217	20230921	164100	703831150	21800	21800	21800	21800	0
218	20230921	164000	703831150	21800	21800	21800	21800	0
219	20230921	163900	703831150	21800	21800	21800	21800	0
220	20230921	163800	703831150	21800	21800	21800	21800	0
221	20230921	163700	703831150	21800	21800	21800	21800	0
222	20230921	163600	703831150	21800	21800	21800	21800	0
223	20230921	163500	703831150	21800	21800	21800	21800	0
224	20230921	163400	703831150	21800	21800	21800	21800	0
225	20230921	163300	703831150	21800	21800	21800	21800	0
226	20230921	163200	703831150	21800	21800	21800	21800	0
227	20230921	163100	703831150	21800	21800	21800	21800	0
228	20230921	163000	703831150	21800	21800	21800	21800	0
229	20230921	162900	703831150	21800	21800	21800	21800	0
230	20230921	162800	703831150	21800	21800	21800	21800	0
231	20230921	162700	703831150	21800	21800	21800	21800	0
232	20230921	162600	703831150	21800	21800	21800	21800	0
233	20230921	162500	703831150	21800	21800	21800	21800	0
234	20230921	162400	703831150	21800	21800	21800	21800	0
235	20230921	162300	703831150	21800	21800	21800	21800	0
236	20230921	162200	703831150	21800	21800	21800	21800	0
237	20230921	162100	703831150	21800	21800	21800	21800	0
238	20230921	162000	703831150	21800	21800	21800	21800	0
239	20230921	161900	703831150	21800	21800	21800	21800	0
240	20230921	161800	703831150	21800	21800	21800	21800	0
241	20230921	161700	703831150	21800	21800	21800	21800	0
242	20230921	161600	703831150	21800	21800	21800	21800	2222
243	20230921	161500	703831150	21800	21800	21800	21800	0
244	20230921	161400	703831150	21800	21800	21800	21800	0
245	20230921	161300	703831150	21800	21800	21800	21800	0
246	20230921	161200	703831150	21800	21800	21800	21800	0
247	20230921	161100	703831150	21800	21800	21800	21800	0
248	20230921	161000	703831150	21800	21800	21800	21800	0
249	20230921	160900	703831150	21800	21800	21800	21800	0
250	20230921	160800	703831150	21800	21800	21800	21800	0
251	20230921	160700	703831150	21800	21800	21800	21800	0
252	20230921	160600	703831150	21800	21800	21800	21800	0
253	20230921	160500	703831150	21800	21800	21800	21800	0
254	20230921	160400	703831150	21800	21800	21800	21800	0
255	20230921	160300	703831150	21800	21800	21800	21800	0
256	20230921	160200	703831150	21800	21800	21800	21800	0
257	20230921	160100	703831150	21800	21800	21800	21800	0
258	20230921	160000	703831150	21800	21800	21800	21800	0
259	20230921	155900	703831150	21800	21800	21800	21800	0
260	20230921	155800	703831150	21800	21800	21800	21800	0
261	20230921	155700	703831150	21800	21800	21800	21800	0
262	20230921	155600	703831150	21800	21800	21800	21800	0
263	20230921	155500	703831150	21800	21800	21800	21800	0
264	20230921	155400	703831150	21800	21800	21800	21800	0
265	20230921	155300	703831150	21800	21800	21800	21800	0
266	20230921	155200	703831150	21800	21800	21800	21800	0
267	20230921	155100	703831150	21800	21800	21800	21800	0
268	20230921	155000	703831150	21800	21800	21800	21800	0
269	20230921	154900	703831150	21800	21800	21800	21800	0
270	20230921	154800	703831150	21800	21800	21800	21800	0
271	20230921	154700	703831150	21800	21800	21800	21800	0
272	20230921	154600	703831150	21800	21800	21800	21800	2222
273	20230921	154500	703831150	21800	21800	21800	21800	0
274	20230921	154400	703831150	21800	21800	21800	21800	0
275	20230921	154300	703831150	21800	21800	21800	21800	0
276	20230921	154200	703831150	21800	21800	21800	21800	0
277	20230921	154100	703831150	21800	21800	21800	21800	0
278	20230921	154000	703831150	21800	21800	21800	21800	0
279	20230921	153900	703831150	21800	21800	21800	21800	0
280	20230921	153800	703831150	21800	21800	21800	21800	0
281	20230921	153700	703831150	21800	21800	21800	21800	0
282	20230921	153600	703831150	21800	21800	21800	21800	0
283	20230921	153500	703831150	21800	21800	21800	21800	0
284	20230921	153400	703831150	21800	21800	21800	21800	0
285	20230921	153300	703831150	21800	21800	21800	21800	0
286	20230921	153200	703831150	21800	21800	21800	21800	0
287	20230921	153100	703831150	21800	21800	21800	21800	0
288	20230921	153000	703831150	21800	21800	21800	21800	2222
289	20230921	152900	655391550	21850	21850	21850	21850	0
290	20230921	152800	655391550	21850	21850	21850	21850	0
291	20230921	152700	655391550	21850	21850	21850	21850	0
292	20230921	152600	655391550	21850	21850	21850	21850	0
293	20230921	152500	655391550	21850	21850	21850	21850	0
294	20230921	152400	655391550	21850	21850	21850	21850	0
295	20230921	152300	655391550	21850	21850	21850	21850	0
296	20230921	152200	655391550	21850	21850	21850	21850	0
297	20230921	152100	655391550	21850	21850	21850	21850	0
298	20230921	152000	655391550	21850	21850	21850	21850	0
299	20230921	151900	655391550	21850	21900	21900	21750	296
300	20230921	151800	648920000	21900	21900	21900	21850	209
301	20230921	151700	644345350	21900	21900	21900	21900	310
302	20230921	151600	637556350	21850	21850	21900	21850	362
303	20230921	151500	629641150	21850	21750	21850	21750	394
304	20230921	151400	621050350	21750	21700	21750	21700	155
305	20230921	151300	617679350	21750	21700	21800	21700	246
306	20230921	151200	612339400	21750	21800	21800	21750	30
307	20230921	151100	611685650	21850	21850	21850	21750	713
308	20230921	151000	596145350	21950	21950	21950	21950	70
309	20230921	150900	594608850	21950	21950	21950	21950	61
310	20230921	150800	593269900	21950	21950	21950	21950	60
311	20230921	150700	591952900	21850	21900	21900	21850	145
312	20230921	150600	588784200	22000	22000	22000	22000	50
313	20230921	150500	587684200	22000	22000	22000	22000	420
314	20230921	150400	578444200	22000	22000	22000	22000	120
315	20230921	150300	575804200	22000	22000	22000	22000	0
316	20230921	150200	575804200	22000	22000	22000	22000	50
317	20230921	150100	574704200	21900	21900	21900	21900	225
318	20230921	150000	569776700	22000	22000	22000	22000	130
319	20230921	145900	566916700	21850	22050	22050	21850	584
320	20230921	145800	554091300	21950	21950	21950	21950	300
321	20230921	145700	547506300	22100	22050	22100	22050	150
322	20230921	145600	544192800	22050	22050	22050	22050	164
323	20230921	145500	540576600	22050	22050	22050	22050	130
324	20230921	145400	537710100	22050	22050	22050	22050	60
325	20230921	145300	536387100	21950	21950	21950	21950	159
326	20230921	145200	532897050	22000	22000	22000	22000	0
327	20230921	145100	532897050	22000	21950	22000	21950	102
328	20230921	145000	530658050	21950	22050	22050	21950	75
329	20230921	144900	529004800	21950	22050	22050	21950	130
330	20230921	144800	526139300	21950	21950	21950	21950	206
331	20230921	144700	521617600	22050	22050	22050	22050	30
332	20230921	144600	520956100	22000	22000	22000	22000	200
333	20230921	144500	516556100	22100	22100	22100	22100	70
334	20230921	144400	515009100	22000	22050	22100	22000	221
335	20230921	144300	510136600	22000	22050	22050	22000	559
336	20230921	144200	497837200	22150	22150	22150	22150	271
337	20230921	144100	491834550	22100	22100	22100	22100	120
338	20230921	144000	489182550	22100	22150	22200	22000	350
339	20230921	143900	481467400	22050	22050	22050	22050	88
340	20230921	143800	479527000	22100	22100	22100	22100	0
341	20230921	143700	479527000	22100	22100	22100	22100	0
342	20230921	143600	479527000	22100	22100	22100	22100	8
343	20230921	143500	479350200	22200	22150	22200	22150	130
344	20230921	143400	476466350	22150	22100	22150	22100	90
345	20230921	143300	474475850	22050	22100	22100	22050	150
346	20230921	143200	471166850	22200	22200	22200	22200	30
347	20230921	143100	470500850	22100	22100	22100	22100	0
348	20230921	143000	470500850	22100	22200	22200	22100	61
349	20230921	142900	469147750	22100	22100	22200	22050	176
350	20230921	142800	465260600	22100	22100	22100	22100	90
351	20230921	142700	463271600	22050	22050	22050	22050	0
352	20230921	142600	463271600	22050	22050	22050	22050	231
353	20230921	142500	458178050	22050	22050	22050	22050	30
354	20230921	142400	457516550	22050	22050	22050	22050	90
355	20230921	142300	455532050	22050	22050	22050	22050	30
356	20230921	142200	454870550	22000	22000	22000	22000	27
357	20230921	142100	454276550	22050	22050	22050	22050	0
358	20230921	142000	454276550	22050	22050	22050	22050	30
359	20230921	141900	453615050	22050	22050	22050	22050	90
360	20230921	141800	451630550	22050	22050	22050	22050	30
361	20230921	141700	450969050	22000	22000	22000	22000	4
362	20230921	141600	450881050	22000	22000	22000	22000	15
363	20230921	141500	450551050	22050	22050	22050	22050	0
364	20230921	141400	450551050	22050	22050	22050	22050	90
365	20230921	141300	448566550	22100	22100	22100	22100	0
366	20230921	141200	448566550	22100	22100	22100	22100	0
367	20230921	141100	448566550	22100	22100	22100	22100	60
368	20230921	141000	447240550	22100	22000	22100	22000	80
369	20230921	140900	445475300	22000	22000	22000	22000	120
370	20230921	140800	442835300	22050	22050	22050	22050	0
371	20230921	140700	442835300	22050	22050	22050	22050	30
372	20230921	140600	442173800	22050	22050	22050	22050	27
373	20230921	140500	441578450	22100	22100	22100	22100	0
374	20230921	140400	441578450	22100	22200	22250	22100	84
375	20230921	140300	439719300	22150	22150	22150	22150	0
376	20230921	140200	439719300	22150	22150	22150	22150	0
377	20230921	140100	439719300	22150	22150	22150	22150	0
378	20230921	140000	439719300	22150	22150	22150	22150	0
379	20230921	135900	439719300	22150	22200	22250	22150	110
380	20230921	135800	437281300	22150	22300	22300	22150	42
381	20230921	135700	436350850	22350	22300	22350	22300	150
382	20230921	135600	433003350	22300	22150	22400	22150	975
383	20230921	135500	411307700	22150	22150	22150	22150	0
384	20230921	135400	411307700	22150	22150	22150	22150	0
385	20230921	135300	411307700	22150	22200	22200	22050	199
386	20230921	135200	406908250	22150	22100	22150	22100	500
387	20230921	135100	395839500	22050	22050	22050	22050	0
388	20230921	135000	395839500	22050	22050	22050	22050	30
389	20230921	134900	395178000	22050	22000	22050	21950	528
390	20230921	134800	383572550	22000	22000	22000	22000	1
391	20230921	134700	383550550	21950	21950	21950	21950	1
392	20230921	134600	383528600	22000	22000	22000	22000	0
393	20230921	134500	383528600	22000	22050	22050	22000	120
394	20230921	134400	380883600	22100	22000	22100	22000	195
395	20230921	134300	376584500	22000	22000	22000	22000	100
396	20230921	134200	374384500	22000	21950	22000	21950	200
397	20230921	134100	369990500	21900	21900	21900	21900	100
398	20230921	134000	367800500	21850	21900	21900	21850	28
399	20230921	133900	367187700	21900	21900	21900	21900	0
400	20230921	133800	367187700	21900	21900	21900	21900	0
401	20230921	133700	367187700	21900	21900	21900	21900	10
402	20230921	133600	366968700	21900	21900	21900	21900	20
403	20230921	133500	366530700	21900	21900	21900	21900	114
404	20230921	133400	364034100	21850	21850	21850	21850	10
405	20230921	133300	363815600	21850	21850	21850	21850	0
406	20230921	133200	363815600	21850	21850	21850	21850	1
407	20230921	133100	363793750	21850	21850	21850	21850	14
408	20230921	133000	363487850	21900	21900	21900	21900	30
409	20230921	132900	362830850	21900	21850	21900	21850	60
410	20230921	132800	361517100	21850	21900	21900	21850	12
411	20230921	132700	361254850	21850	21850	21850	21850	0
412	20230921	132600	361254850	21850	21850	21850	21850	0
413	20230921	132500	361254850	21850	21850	21850	21850	0
414	20230921	132400	361254850	21850	21850	21850	21850	0
415	20230921	132300	361254850	21850	21850	21850	21850	11
416	20230921	132200	361014500	21900	21900	21900	21900	0
417	20230921	132100	361014500	21900	21900	21900	21900	0
418	20230921	132000	361014500	21900	21900	21900	21900	0
419	20230921	131900	361014500	21900	21900	21900	21900	54
420	20230921	131800	359831900	21900	21850	21900	21850	21
421	20230921	131700	359373000	21800	21800	21800	21800	0
422	20230921	131600	359373000	21800	21800	21800	21800	0
423	20230921	131500	359373000	21800	21800	21800	21800	23
424	20230921	131400	358871600	21800	21800	21800	21800	1
425	20230921	131300	358849800	21750	21750	21750	21750	0
426	20230921	131200	358849800	21750	21750	21750	21750	531
427	20230921	131100	347300550	21700	21700	21700	21700	0
428	20230921	131000	347300550	21700	21700	21700	21700	0
429	20230921	130900	347300550	21700	21700	21700	21700	1
430	20230921	130800	347278850	21700	21700	21700	21700	0
431	20230921	130700	347278850	21700	21800	21800	21700	478
432	20230921	130600	336894950	21800	21800	21800	21800	0
433	20230921	130500	336894950	21800	21800	21800	21800	0
434	20230921	130400	336894950	21800	21800	21800	21800	1
435	20230921	130300	336873150	21850	21850	21850	21850	0
436	20230921	130200	336873150	21850	21850	21850	21850	0
437	20230921	130100	336873150	21850	21800	21850	21800	107
438	20230921	130000	334535550	21800	21800	21800	21800	0
439	20230921	125900	334535550	21800	21800	21800	21800	0
440	20230921	125800	334535550	21800	21800	21800	21800	0
441	20230921	125700	334535550	21800	21800	21800	21800	0
442	20230921	125600	334535550	21800	21800	21800	21800	0
443	20230921	125500	334535550	21800	21800	21800	21800	0
444	20230921	125400	334535550	21800	21800	21800	21800	0
445	20230921	125300	334535550	21800	21800	21800	21800	0
446	20230921	125200	334535550	21800	21800	21800	21800	3
447	20230921	125100	334470150	21800	21800	21800	21800	1
448	20230921	125000	334448350	21800	21800	21800	21800	20
449	20230921	124900	334012350	21800	21800	21800	21800	1
450	20230921	124800	333990550	21750	21750	21750	21750	0
451	20230921	124700	333990550	21750	21750	21750	21750	0
452	20230921	124600	333990550	21750	21750	21750	21750	0
453	20230921	124500	333990550	21750	21750	21750	21750	0
454	20230921	124400	333990550	21750	21800	21800	21750	7
455	20230921	124300	333838250	21750	21750	21750	21750	0
456	20230921	124200	333838250	21750	21750	21750	21750	60
457	20230921	124100	332533250	21750	21750	21750	21750	1
458	20230921	124000	332511500	21750	21750	21750	21750	0
459	20230921	123900	332511500	21750	21750	21750	21750	2
460	20230921	123800	332468000	21750	21750	21750	21750	0
461	20230921	123700	332468000	21750	21750	21750	21750	0
462	20230921	123600	332468000	21750	21750	21750	21750	82
463	20230921	123500	330684500	21750	21750	21750	21750	0
464	20230921	123400	330684500	21750	21750	21750	21750	0
465	20230921	123300	330684500	21750	21750	21750	21750	0
466	20230921	123200	330684500	21750	21750	21750	21750	0
467	20230921	123100	330684500	21750	21800	21800	21750	4
468	20230921	123000	330597450	21800	21800	21800	21800	0
469	20230921	122900	330597450	21800	21800	21800	21800	0
470	20230921	122800	330597450	21800	21800	21800	21800	0
471	20230921	122700	330597450	21800	21800	21800	21800	0
472	20230921	122600	330597450	21800	21800	21800	21800	0
473	20230921	122500	330597450	21800	21800	21800	21800	0
474	20230921	122400	330597450	21800	21800	21800	21800	0
475	20230921	122300	330597450	21800	21800	21800	21800	0
476	20230921	122200	330597450	21800	21800	21800	21800	0
477	20230921	122100	330597450	21800	21800	21800	21800	0
478	20230921	122000	330597450	21800	21800	21800	21800	0
479	20230921	121900	330597450	21800	21800	21800	21800	0
480	20230921	121800	330597450	21800	21800	21800	21800	0
481	20230921	121700	330597450	21800	21800	21800	21800	0
482	20230921	121600	330597450	21800	21800	21800	21800	0
483	20230921	121500	330597450	21800	21800	21800	21800	0
484	20230921	121400	330597450	21800	21800	21800	21800	0
485	20230921	121300	330597450	21800	21800	21800	21800	0
486	20230921	121200	330597450	21800	21800	21800	21800	0
487	20230921	121100	330597450	21800	21800	21800	21800	0
488	20230921	121000	330597450	21800	21800	21800	21800	0
489	20230921	120900	330597450	21800	21800	21800	21800	0
490	20230921	120800	330597450	21800	21800	21800	21800	6
491	20230921	120700	330466650	21800	21800	21800	21800	4
492	20230921	120600	330379450	21850	21850	21850	21850	0
493	20230921	120500	330379450	21850	21800	21850	21800	11
494	20230921	120400	330139600	21800	21800	21800	21800	40
495	20230921	120300	329267600	21800	21800	21800	21800	0
496	20230921	120200	329267600	21800	21800	21800	21800	0
497	20230921	120100	329267600	21800	21850	21850	21800	408
498	20230921	120000	320368100	21850	21850	21850	21850	0
499	20230921	115900	320368100	21850	21850	21850	21850	0
500	20230921	115800	320368100	21850	21850	21850	21850	0
501	20230921	115700	320368100	21850	21850	21850	21850	0
502	20230921	115600	320368100	21850	21850	21850	21850	0
503	20230921	115500	320368100	21850	21850	21850	21850	0
504	20230921	115400	320368100	21850	21850	21850	21850	0
505	20230921	115300	320368100	21850	21850	21850	21850	0
506	20230921	115200	320368100	21850	21850	21850	21850	0
507	20230921	115100	320368100	21850	21850	21850	21850	0
508	20230921	115000	320368100	21850	21850	21850	21850	0
509	20230921	114900	320368100	21850	21850	21850	21850	0
510	20230921	114800	320368100	21850	21900	21900	21850	271
511	20230921	114700	314435350	21900	21900	21900	21900	0
512	20230921	114600	314435350	21900	21900	21900	21900	0
513	20230921	114500	314435350	21900	21900	21900	21900	1
514	20230921	114400	314413450	21900	21900	21900	21900	0
515	20230921	114300	314413450	21900	21900	21900	21900	0
516	20230921	114200	314413450	21900	21900	21900	21900	0
517	20230921	114100	314413450	21900	21900	21900	21900	50
518	20230921	114000	313318450	21850	21850	21850	21850	0
519	20230921	113900	313318450	21850	21850	21850	21850	0
520	20230921	113800	313318450	21850	21850	21850	21850	0
521	20230921	113700	313318450	21850	21850	21850	21850	0
522	20230921	113600	313318450	21850	21850	21850	21850	6
523	20230921	113500	313187350	21850	21850	21850	21850	0
524	20230921	113400	313187350	21850	21850	21850	21850	0
525	20230921	113300	313187350	21850	21850	21850	21850	1
526	20230921	113200	313165500	21850	21850	21850	21850	6
527	20230921	113100	313034400	21850	21850	21850	21850	12
528	20230921	113000	312772200	21900	21900	21900	21900	0
529	20230921	112900	312772200	21900	21950	21950	21900	1471
530	20230921	112800	280509450	22000	22000	22000	22000	5
531	20230921	112700	280399450	21950	21950	21950	21950	544
532	20230921	112600	268458650	22000	22000	22000	22000	0
533	20230921	112500	268458650	22000	22000	22000	22000	1
534	20230921	112400	268436650	22000	22000	22000	22000	0
535	20230921	112300	268436650	22000	22000	22000	22000	32
536	20230921	112200	267732650	22050	22050	22050	22050	0
537	20230921	112100	267732650	22050	22050	22050	22050	0
538	20230921	112000	267732650	22050	22050	22050	22050	10
539	20230921	111900	267512150	22050	22050	22050	22050	0
540	20230921	111800	267512150	22050	22000	22050	22000	65
541	20230921	111700	266081900	22000	22050	22050	22000	963
542	20230921	111600	244893150	22100	22100	22100	22100	0
543	20230921	111500	244893150	22100	22100	22100	22100	3
544	20230921	111400	244826850	22150	22150	22150	22150	0
545	20230921	111300	244826850	22150	22150	22150	22150	0
546	20230921	111200	244826850	22150	22150	22150	22150	0
547	20230921	111100	244826850	22150	22150	22150	22150	0
548	20230921	111000	244826850	22150	22150	22150	22150	0
549	20230921	110900	244826850	22150	22150	22150	22150	0
550	20230921	110800	244826850	22150	22150	22150	22150	0
551	20230921	110700	244826850	22150	22150	22150	22150	0
552	20230921	110600	244826850	22150	22150	22150	22150	0
553	20230921	110500	244826850	22150	22150	22150	22150	30
554	20230921	110400	244162350	22050	22050	22050	22050	0
555	20230921	110300	244162350	22050	22050	22050	22050	0
556	20230921	110200	244162350	22050	22050	22050	22050	30
557	20230921	110100	243500850	22050	22050	22050	22050	0
558	20230921	110000	243500850	22050	22050	22050	22050	0
559	20230921	105900	243500850	22050	22150	22150	22050	66
560	20230921	105800	242042550	22100	22100	22100	22100	0
561	20230921	105700	242042550	22100	22100	22100	22100	35
562	20230921	105600	241269050	22100	22100	22100	22100	10
563	20230921	105500	241048050	22150	22150	22150	22150	0
564	20230921	105400	241048050	22150	22150	22150	22150	30
565	20230921	105300	240383550	22150	22150	22150	22150	0
566	20230921	105200	240383550	22150	22150	22150	22150	30
567	20230921	105100	239719050	22150	22150	22150	22150	0
568	20230921	105000	239719050	22150	22150	22150	22150	0
569	20230921	104900	239719050	22150	22150	22150	22150	30
570	20230921	104800	239054550	22100	22100	22100	22100	0
571	20230921	104700	239054550	22100	22100	22100	22100	0
572	20230921	104600	239054550	22100	22100	22100	22100	0
573	20230921	104500	239054550	22100	22100	22100	22100	0
574	20230921	104400	239054550	22100	22100	22100	22100	30
575	20230921	104300	238391550	22050	22050	22050	22050	0
576	20230921	104200	238391550	22050	22050	22050	22050	1
577	20230921	104100	238369500	22050	22050	22050	22050	0
578	20230921	104000	238369500	22050	22050	22050	22050	0
579	20230921	103900	238369500	22050	22050	22050	22050	1
580	20230921	103800	238347450	22050	22050	22050	22050	0
581	20230921	103700	238347450	22050	22050	22050	22050	101
582	20230921	103600	236120400	22000	22000	22000	22000	0
583	20230921	103500	236120400	22000	22000	22000	22000	0
584	20230921	103400	236120400	22000	22000	22000	22000	0
585	20230921	103300	236120400	22000	22000	22000	22000	0
586	20230921	103200	236120400	22000	22000	22000	22000	0
587	20230921	103100	236120400	22000	22000	22000	22000	0
588	20230921	103000	236120400	22000	22000	22000	22000	0
589	20230921	102900	236120400	22000	22000	22000	22000	0
590	20230921	102800	236120400	22000	22000	22000	22000	0
591	20230921	102700	236120400	22000	22000	22000	22000	5
592	20230921	102600	236010400	22000	22050	22050	22000	30
593	20230921	102500	235348950	22050	22050	22050	22050	0
594	20230921	102400	235348950	22050	22050	22050	22050	1
595	20230921	102300	235326900	22100	22100	22100	22100	0
596	20230921	102200	235326900	22100	22000	22100	22000	882
597	20230921	102100	215906950	22150	22100	22150	22000	3723
598	20230921	102000	133849650	22200	22200	22200	22200	60
599	20230921	101900	132517650	22100	22100	22100	22100	0
600	20230921	101800	132517650	22100	22200	22200	22100	459
601	20230921	101700	122355200	22300	22300	22300	22300	0
602	20230921	101600	122355200	22300	22300	22300	22300	0
603	20230921	101500	122355200	22300	22300	22300	22250	664
604	20230921	101400	107550900	22300	22300	22300	22300	3
605	20230921	101300	107484000	22350	22350	22350	22350	0
606	20230921	101200	107484000	22350	22350	22350	22350	13
607	20230921	101100	107193450	22350	22350	22350	22350	160
608	20230921	101000	103617450	22400	22400	22400	22400	0
609	20230921	100900	103617450	22400	22400	22400	22400	0
610	20230921	100800	103617450	22400	22400	22400	22400	0
611	20230921	100700	103617450	22400	22400	22400	22400	0
612	20230921	100600	103617450	22400	22400	22400	22400	5
613	20230921	100500	103505450	22350	22350	22350	22350	0
614	20230921	100400	103505450	22350	22350	22350	22350	0
615	20230921	100300	103505450	22350	22350	22350	22350	0
616	20230921	100200	103505450	22350	22350	22350	22350	0
617	20230921	100100	103505450	22350	22350	22350	22350	0
618	20230921	100000	103505450	22350	22350	22350	22350	0
619	20230921	095900	103505450	22350	22350	22350	22350	0
620	20230921	095800	103505450	22350	22350	22350	22350	0
621	20230921	095700	103505450	22350	22350	22350	22350	0
622	20230921	095600	103505450	22350	22350	22350	22350	1
623	20230921	095500	103483100	22350	22500	22500	22350	940
624	20230921	095400	82430250	22400	22400	22400	22400	0
625	20230921	095300	82430250	22400	22400	22400	22400	201
626	20230921	095200	77927850	22400	22400	22400	22400	0
627	20230921	095100	77927850	22400	22350	22400	22350	110
628	20230921	095000	75468850	22500	22500	22500	22500	0
629	20230921	094900	75468850	22500	22500	22500	22500	0
630	20230921	094800	75468850	22500	22500	22500	22500	0
631	20230921	094700	75468850	22500	22500	22500	22500	0
632	20230921	094600	75468850	22500	22500	22500	22500	0
633	20230921	094500	75468850	22500	22500	22500	22500	1
634	20230921	094400	75446350	22500	22400	22500	22400	239
635	20230921	094300	70090500	22400	22400	22400	22400	0
636	20230921	094200	70090500	22400	22400	22400	22400	0
637	20230921	094100	70090500	22400	22400	22400	22300	554
638	20230921	094000	57700150	22400	22400	22400	22400	0
639	20230921	093900	57700150	22400	22400	22400	22400	0
640	20230921	093800	57700150	22400	22400	22400	22400	0
641	20230921	093700	57700150	22400	22500	22500	22400	264
642	20230921	093600	51770900	22550	22550	22550	22550	0
643	20230921	093500	51770900	22550	22550	22550	22550	100
644	20230921	093400	49515900	22500	22600	22600	22500	416
645	20230921	093300	40127850	22650	22650	22650	22650	0
646	20230921	093200	40127850	22650	22650	22650	22650	0
647	20230921	093100	40127850	22650	22650	22650	22650	0
648	20230921	093000	40127850	22650	22700	22700	22650	20
649	20230921	092900	39674350	22650	22650	22650	22650	0
650	20230921	092800	39674350	22650	22650	22650	22650	0
651	20230921	092700	39674350	22650	22700	22700	22650	157
652	20230921	092600	36111000	22750	22750	22750	22750	0
653	20230921	092500	36111000	22750	22750	22750	22750	0
654	20230921	092400	36111000	22750	22700	22750	22700	129
655	20230921	092300	33178300	22700	22700	22700	22700	4
656	20230921	092200	33087500	22700	22700	22700	22700	0
657	20230921	092100	33087500	22700	22650	22700	22650	490
658	20230921	092000	21988700	22650	22700	22700	22650	17
659	20230921	091900	21603600	22700	22700	22700	22700	11
660	20230921	091800	21353900	22750	22750	22750	22750	0
661	20230921	091700	21353900	22750	22750	22750	22750	0
662	20230921	091600	21353900	22750	22750	22750	22750	0
663	20230921	091500	21353900	22750	22750	22750	22750	0
664	20230921	091400	21353900	22750	22750	22750	22750	40
665	20230921	091300	20443900	22750	22750	22750	22750	0
666	20230921	091200	20443900	22750	22750	22750	22750	10
667	20230921	091100	20216400	22750	22750	22750	22750	0
668	20230921	091000	20216400	22750	22750	22750	22750	0
669	20230921	090900	20216400	22750	22750	22750	22750	0
670	20230921	090800	20216400	22750	22750	22750	22750	0
671	20230921	090700	20216400	22750	22750	22750	22750	1
672	20230921	090600	20193650	22750	22850	22850	22750	183
673	20230921	090500	16023150	22900	22900	22900	22900	0
674	20230921	090400	16023150	22900	22900	22900	22900	0
675	20230921	090300	16023150	22900	22900	23200	22900	189
676	20230921	090200	11653850	23200	23200	23200	23200	0
677	20230921	090100	11653850	23200	23200	23200	23200	1
678	20230921	090000	11630650	22850	22850	22850	22850	509