KissMeData/179900/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	200500	3447409450	29850	29850	29850	29850	2776
3	20230920	200400	3447409450	29850	29850	29850	29850	0
4	20230920	200300	3447409450	29850	29850	29850	29850	0
5	20230920	200200	3447409450	29850	29850	29850	29850	0
6	20230920	200100	3447409450	29850	29850	29850	29850	0
7	20230920	200000	3447409450	29850	29850	29850	29850	0
8	20230920	195900	3447409450	29850	29850	29850	29850	0
9	20230920	195800	3447409450	29850	29850	29850	29850	0
10	20230920	195700	3447409450	29850	29850	29850	29850	0
11	20230920	195600	3447409450	29850	29850	29850	29850	0
12	20230920	195500	3447409450	29850	29850	29850	29850	0
13	20230920	195400	3447409450	29850	29850	29850	29850	0
14	20230920	195300	3447409450	29850	29850	29850	29850	0
15	20230920	195200	3447409450	29850	29850	29850	29850	0
16	20230920	195100	3447409450	29850	29850	29850	29850	0
17	20230920	195000	3447409450	29850	29850	29850	29850	0
18	20230920	194900	3447409450	29850	29850	29850	29850	0
19	20230920	194800	3447409450	29850	29850	29850	29850	0
20	20230920	194700	3447409450	29850	29850	29850	29850	0
21	20230920	194600	3447409450	29850	29850	29850	29850	0
22	20230920	194500	3447409450	29850	29850	29850	29850	0
23	20230920	194400	3447409450	29850	29850	29850	29850	0
24	20230920	194300	3447409450	29850	29850	29850	29850	0
25	20230920	194200	3447409450	29850	29850	29850	29850	0
26	20230920	194100	3447409450	29850	29850	29850	29850	0
27	20230920	194000	3447409450	29850	29850	29850	29850	0
28	20230920	193900	3447409450	29850	29850	29850	29850	0
29	20230920	193800	3447409450	29850	29850	29850	29850	0
30	20230920	193700	3447409450	29850	29850	29850	29850	0
31	20230920	193600	3447409450	29850	29850	29850	29850	0
32	20230920	193500	3447409450	29850	29850	29850	29850	2776
33	20230920	193400	3447409450	29850	29850	29850	29850	0
34	20230920	193300	3447409450	29850	29850	29850	29850	0
35	20230920	193200	3447409450	29850	29850	29850	29850	0
36	20230920	193100	3447409450	29850	29850	29850	29850	0
37	20230920	193000	3447409450	29850	29850	29850	29850	0
38	20230920	192900	3447409450	29850	29850	29850	29850	0
39	20230920	192800	3447409450	29850	29850	29850	29850	0
40	20230920	192700	3447409450	29850	29850	29850	29850	0
41	20230920	192600	3447409450	29850	29850	29850	29850	0
42	20230920	192500	3447409450	29850	29850	29850	29850	0
43	20230920	192400	3447409450	29850	29850	29850	29850	0
44	20230920	192300	3447409450	29850	29850	29850	29850	0
45	20230920	192200	3447409450	29850	29850	29850	29850	0
46	20230920	192100	3447409450	29850	29850	29850	29850	0
47	20230920	192000	3447409450	29850	29850	29850	29850	0
48	20230920	191900	3447409450	29850	29850	29850	29850	0
49	20230920	191800	3447409450	29850	29850	29850	29850	0
50	20230920	191700	3447409450	29850	29850	29850	29850	0
51	20230920	191600	3447409450	29850	29850	29850	29850	0
52	20230920	191500	3447409450	29850	29850	29850	29850	0
53	20230920	191400	3447409450	29850	29850	29850	29850	0
54	20230920	191300	3447409450	29850	29850	29850	29850	0
55	20230920	191200	3447409450	29850	29850	29850	29850	0
56	20230920	191100	3447409450	29850	29850	29850	29850	0
57	20230920	191000	3447409450	29850	29850	29850	29850	0
58	20230920	190900	3447409450	29850	29850	29850	29850	0
59	20230920	190800	3447409450	29850	29850	29850	29850	0
60	20230920	190700	3447409450	29850	29850	29850	29850	0
61	20230920	190600	3447409450	29850	29850	29850	29850	0
62	20230920	190500	3447409450	29850	29850	29850	29850	2776
63	20230920	190400	3447409450	29850	29850	29850	29850	0
64	20230920	190300	3447409450	29850	29850	29850	29850	0
65	20230920	190200	3447409450	29850	29850	29850	29850	0
66	20230920	190100	3447409450	29850	29850	29850	29850	0
67	20230920	190000	3447409450	29850	29850	29850	29850	0
68	20230920	185900	3447409450	29850	29850	29850	29850	0
69	20230920	185800	3447409450	29850	29850	29850	29850	0
70	20230920	185700	3447409450	29850	29850	29850	29850	0
71	20230920	185600	3447409450	29850	29850	29850	29850	0
72	20230920	185500	3447409450	29850	29850	29850	29850	0
73	20230920	185400	3447409450	29850	29850	29850	29850	0
74	20230920	185300	3447409450	29850	29850	29850	29850	0
75	20230920	185200	3447409450	29850	29850	29850	29850	0
76	20230920	185100	3447409450	29850	29850	29850	29850	0
77	20230920	185000	3447409450	29850	29850	29850	29850	0
78	20230920	184900	3447409450	29850	29850	29850	29850	0
79	20230920	184800	3447409450	29850	29850	29850	29850	0
80	20230920	184700	3447409450	29850	29850	29850	29850	0
81	20230920	184600	3447409450	29850	29850	29850	29850	0
82	20230920	184500	3447409450	29850	29850	29850	29850	0
83	20230920	184400	3447409450	29850	29850	29850	29850	0
84	20230920	184300	3447409450	29850	29850	29850	29850	0
85	20230920	184200	3447409450	29850	29850	29850	29850	0
86	20230920	184100	3447409450	29850	29850	29850	29850	0
87	20230920	184000	3447409450	29850	29850	29850	29850	0
88	20230920	183900	3447409450	29850	29850	29850	29850	0
89	20230920	183800	3447409450	29850	29850	29850	29850	0
90	20230920	183700	3447409450	29850	29850	29850	29850	0
91	20230920	183600	3447409450	29850	29850	29850	29850	0
92	20230920	183500	3447409450	29850	29850	29850	29850	2776
93	20230920	183400	3447409450	29850	29850	29850	29850	0
94	20230920	183300	3447409450	29850	29850	29850	29850	0
95	20230920	183200	3447409450	29850	29850	29850	29850	0
96	20230920	183100	3447409450	29850	29850	29850	29850	0
97	20230920	183000	3447409450	29850	29850	29850	29850	0
98	20230920	182900	3447409450	29850	29850	29850	29850	0
99	20230920	182800	3447409450	29850	29850	29850	29850	0
100	20230920	182700	3447409450	29850	29850	29850	29850	0
101	20230920	182600	3447409450	29850	29850	29850	29850	0
102	20230920	182500	3447409450	29850	29850	29850	29850	0
103	20230920	182400	3447409450	29850	29850	29850	29850	0
104	20230920	182300	3447409450	29850	29850	29850	29850	0
105	20230920	182200	3447409450	29850	29850	29850	29850	0
106	20230920	182100	3447409450	29850	29850	29850	29850	0
107	20230920	182000	3447409450	29850	29850	29850	29850	0
108	20230920	181900	3447409450	29850	29850	29850	29850	0
109	20230920	181800	3447409450	29850	29850	29850	29850	0
110	20230920	181700	3447409450	29850	29850	29850	29850	0
111	20230920	181600	3447409450	29850	29850	29850	29850	0
112	20230920	181500	3447409450	29850	29850	29850	29850	0
113	20230920	181400	3447409450	29850	29850	29850	29850	0
114	20230920	181300	3447409450	29850	29850	29850	29850	0
115	20230920	181200	3447409450	29850	29850	29850	29850	0
116	20230920	181100	3447409450	29850	29850	29850	29850	0
117	20230920	181000	3447409450	29850	29850	29850	29850	0
118	20230920	180900	3447409450	29850	29850	29850	29850	0
119	20230920	180800	3447409450	29850	29850	29850	29850	0
120	20230920	180700	3447409450	29850	29850	29850	29850	0
121	20230920	180600	3447409450	29850	29850	29850	29850	0
122	20230920	180500	3447409450	29850	29850	29850	29850	2776
123	20230920	180400	3447409450	29850	29850	29850	29850	0
124	20230920	180300	3447409450	29850	29850	29850	29850	0
125	20230920	180200	3447409450	29850	29850	29850	29850	0
126	20230920	180100	3447409450	29850	29850	29850	29850	0
127	20230920	180000	3447409450	29850	29850	29850	29850	0
128	20230920	175900	3447409450	29850	29850	29850	29850	0
129	20230920	175800	3447409450	29850	29850	29850	29850	0
130	20230920	175700	3447409450	29850	29850	29850	29850	0
131	20230920	175600	3447409450	29850	29850	29850	29850	0
132	20230920	175500	3447409450	29850	29850	29850	29850	0
133	20230920	175400	3447409450	29850	29850	29850	29850	0
134	20230920	175300	3447409450	29850	29850	29850	29850	0
135	20230920	175200	3447409450	29850	29850	29850	29850	0
136	20230920	175100	3447409450	29850	29850	29850	29850	0
137	20230920	175000	3447409450	29850	29850	29850	29850	0
138	20230920	174900	3447409450	29850	29850	29850	29850	0
139	20230920	174800	3447409450	29850	29850	29850	29850	0
140	20230920	174700	3447409450	29850	29850	29850	29850	0
141	20230920	174600	3447409450	29850	29850	29850	29850	0
142	20230920	174500	3447409450	29850	29850	29850	29850	0
143	20230920	174400	3447409450	29850	29850	29850	29850	0
144	20230920	174300	3447409450	29850	29850	29850	29850	0
145	20230920	174200	3447409450	29850	29850	29850	29850	0
146	20230920	174100	3447409450	29850	29850	29850	29850	0
147	20230920	174000	3447409450	29850	29850	29850	29850	0
148	20230920	173900	3447409450	29850	29850	29850	29850	0
149	20230920	173800	3447409450	29850	29850	29850	29850	0
150	20230920	173700	3447409450	29850	29850	29850	29850	0
151	20230920	173600	3447409450	29850	29850	29850	29850	0
152	20230920	173500	3447409450	29850	29850	29850	29850	2776
153	20230920	173400	3447409450	29850	29850	29850	29850	0
154	20230920	173300	3447409450	29850	29850	29850	29850	0
155	20230920	173200	3447409450	29850	29850	29850	29850	0
156	20230920	173100	3447409450	29850	29850	29850	29850	0
157	20230920	173000	3447409450	29850	29850	29850	29850	0
158	20230920	172900	3447409450	29850	29850	29850	29850	0
159	20230920	172800	3447409450	29850	29850	29850	29850	0
160	20230920	172700	3447409450	29850	29850	29850	29850	0
161	20230920	172600	3447409450	29850	29850	29850	29850	0
162	20230920	172500	3447409450	29850	29850	29850	29850	0
163	20230920	172400	3447409450	29850	29850	29850	29850	0
164	20230920	172300	3447409450	29850	29850	29850	29850	0
165	20230920	172200	3447409450	29850	29850	29850	29850	0
166	20230920	172100	3447409450	29850	29850	29850	29850	0
167	20230920	172000	3447409450	29850	29850	29850	29850	0
168	20230920	171900	3447409450	29850	29850	29850	29850	0
169	20230920	171800	3447409450	29850	29850	29850	29850	0
170	20230920	171700	3447409450	29850	29850	29850	29850	0
171	20230920	171600	3447409450	29850	29850	29850	29850	0
172	20230920	171500	3447409450	29850	29850	29850	29850	0
173	20230920	171400	3447409450	29850	29850	29850	29850	0
174	20230920	171300	3447409450	29850	29850	29850	29850	0
175	20230920	171200	3447409450	29850	29850	29850	29850	0
176	20230920	171100	3447409450	29850	29850	29850	29850	0
177	20230920	171000	3447409450	29850	29850	29850	29850	0
178	20230920	170900	3447409450	29850	29850	29850	29850	0
179	20230920	170800	3447409450	29850	29850	29850	29850	0
180	20230920	170700	3447409450	29850	29850	29850	29850	0
181	20230920	170600	3447409450	29850	29850	29850	29850	0
182	20230920	170500	3447409450	29850	29850	29850	29850	2776
183	20230920	170400	3447409450	29850	29850	29850	29850	0
184	20230920	170300	3447409450	29850	29850	29850	29850	0
185	20230920	170200	3447409450	29850	29850	29850	29850	0
186	20230920	170100	3447409450	29850	29850	29850	29850	0
187	20230920	170000	3447409450	29850	29850	29850	29850	0
188	20230920	165900	3447409450	29850	29850	29850	29850	0
189	20230920	165800	3447409450	29850	29850	29850	29850	0
190	20230920	165700	3447409450	29850	29850	29850	29850	0
191	20230920	165600	3447409450	29850	29850	29850	29850	0
192	20230920	165500	3447409450	29850	29850	29850	29850	0
193	20230920	165400	3447409450	29850	29850	29850	29850	0
194	20230920	165300	3447409450	29850	29850	29850	29850	0
195	20230920	165200	3447409450	29850	29850	29850	29850	0
196	20230920	165100	3447409450	29850	29850	29850	29850	0
197	20230920	165000	3447409450	29850	29850	29850	29850	0
198	20230920	164900	3447409450	29850	29850	29850	29850	0
199	20230920	164800	3447409450	29850	29850	29850	29850	0
200	20230920	164700	3447409450	29850	29850	29850	29850	0
201	20230920	164600	3447409450	29850	29850	29850	29850	0
202	20230920	164500	3447409450	29850	29850	29850	29850	0
203	20230920	164400	3447409450	29850	29850	29850	29850	0
204	20230920	164300	3447409450	29850	29850	29850	29850	0
205	20230920	164200	3447409450	29850	29850	29850	29850	0
206	20230920	164100	3447409450	29850	29850	29850	29850	0
207	20230920	164000	3447409450	29850	29850	29850	29850	0
208	20230920	163900	3447409450	29850	29850	29850	29850	0
209	20230920	163800	3447409450	29850	29850	29850	29850	0
210	20230920	163700	3447409450	29850	29850	29850	29850	0
211	20230920	163600	3447409450	29850	29850	29850	29850	0
212	20230920	163500	3447409450	29850	29850	29850	29850	2776
213	20230920	163400	3447409450	29850	29850	29850	29850	0
214	20230920	163300	3447409450	29850	29850	29850	29850	0
215	20230920	163200	3447409450	29850	29850	29850	29850	0
216	20230920	163100	3447409450	29850	29850	29850	29850	0
217	20230920	163000	3447409450	29850	29850	29850	29850	0
218	20230920	162900	3447409450	29850	29850	29850	29850	0
219	20230920	162800	3447409450	29850	29850	29850	29850	0
220	20230920	162700	3447409450	29850	29850	29850	29850	0
221	20230920	162600	3447409450	29850	29850	29850	29850	0
222	20230920	162500	3447409450	29850	29850	29850	29850	0
223	20230920	162400	3447409450	29850	29850	29850	29850	0
224	20230920	162300	3447409450	29850	29850	29850	29850	0
225	20230920	162200	3447409450	29850	29850	29850	29850	0
226	20230920	162100	3447409450	29850	29850	29850	29850	0
227	20230920	162000	3447409450	29850	29850	29850	29850	0
228	20230920	161900	3447409450	29850	29850	29850	29850	0
229	20230920	161800	3447409450	29850	29850	29850	29850	0
230	20230920	161700	3447409450	29850	29850	29850	29850	0
231	20230920	161600	3447409450	29850	29850	29850	29850	0
232	20230920	161500	3447409450	29850	29850	29850	29850	0
233	20230920	161400	3447409450	29850	29850	29850	29850	0
234	20230920	161300	3447409450	29850	29850	29850	29850	0
235	20230920	161200	3447409450	29850	29850	29850	29850	0
236	20230920	161100	3447409450	29850	29850	29850	29850	0
237	20230920	161000	3447409450	29850	29850	29850	29850	0
238	20230920	160900	3447409450	29850	29850	29850	29850	0
239	20230920	160800	3447409450	29850	29850	29850	29850	0
240	20230920	160700	3447409450	29850	29850	29850	29850	0
241	20230920	160600	3447409450	29850	29850	29850	29850	0
242	20230920	160500	3447409450	29850	29850	29850	29850	2776
243	20230920	160400	3447409450	29850	29850	29850	29850	0
244	20230920	160300	3447409450	29850	29850	29850	29850	0
245	20230920	160200	3447409450	29850	29850	29850	29850	0
246	20230920	160100	3447409450	29850	29850	29850	29850	0
247	20230920	160000	3447409450	29850	29850	29850	29850	0
248	20230920	155900	3447409450	29850	29850	29850	29850	0
249	20230920	155800	3447409450	29850	29850	29850	29850	0
250	20230920	155700	3447409450	29850	29850	29850	29850	0
251	20230920	155600	3447409450	29850	29850	29850	29850	0
252	20230920	155500	3447409450	29850	29850	29850	29850	0
253	20230920	155400	3447409450	29850	29850	29850	29850	0
254	20230920	155300	3447409450	29850	29850	29850	29850	0
255	20230920	155200	3447409450	29850	29850	29850	29850	0
256	20230920	155100	3447409450	29850	29850	29850	29850	0
257	20230920	155000	3447409450	29850	29850	29850	29850	0
258	20230920	154900	3447409450	29850	29850	29850	29850	0
259	20230920	154800	3447409450	29850	29850	29850	29850	0
260	20230920	154700	3447409450	29850	29850	29850	29850	0
261	20230920	154600	3447409450	29850	29850	29850	29850	0
262	20230920	154500	3447409450	29850	29850	29850	29850	0
263	20230920	154400	3447409450	29850	29850	29850	29850	0
264	20230920	154300	3447409450	29850	29850	29850	29850	0
265	20230920	154200	3447409450	29850	29850	29850	29850	0
266	20230920	154100	3447409450	29850	29850	29850	29850	0
267	20230920	154000	3447409450	29850	29850	29850	29850	0
268	20230920	153900	3447409450	29850	29850	29850	29850	0
269	20230920	153800	3447409450	29850	29850	29850	29850	0
270	20230920	153700	3447409450	29850	29850	29850	29850	0
271	20230920	153600	3447409450	29850	29850	29850	29850	0
272	20230920	153500	3447409450	29850	29850	29850	29850	2776
273	20230920	153400	3447409450	29850	29850	29850	29850	0
274	20230920	153300	3447409450	29850	29850	29850	29850	0
275	20230920	153200	3447409450	29850	29850	29850	29850	0
276	20230920	153100	3447409450	29850	29850	29850	29850	0
277	20230920	153000	3447409450	29850	29850	29850	29850	2776
278	20230920	152900	3364545850	29950	29950	29950	29950	0
279	20230920	152800	3364545850	29950	29950	29950	29950	0
280	20230920	152700	3364545850	29950	29950	29950	29950	0
281	20230920	152600	3364545850	29950	29950	29950	29950	0
282	20230920	152500	3364545850	29950	29950	29950	29950	0
283	20230920	152400	3364545850	29950	29950	29950	29950	0
284	20230920	152300	3364545850	29950	29950	29950	29950	0
285	20230920	152200	3364545850	29950	29950	29950	29950	0
286	20230920	152100	3364545850	29950	29950	29950	29950	0
287	20230920	152000	3364545850	29950	29950	29950	29950	0
288	20230920	151900	3364545850	29950	29850	29950	29850	730
289	20230920	151800	3342725600	29750	29800	29850	29750	429
290	20230920	151700	3329939500	29750	29650	29750	29600	1605
291	20230920	151600	3282329950	29600	29600	29600	29600	669
292	20230920	151500	3262527550	29600	29600	29600	29550	205
293	20230920	151400	3256461950	29550	29450	29550	29450	771
294	20230920	151300	3233701400	29450	29450	29450	29450	9
295	20230920	151200	3233436350	29500	29350	29500	29350	797
296	20230920	151100	3209990350	29350	29350	29350	29350	56
297	20230920	151000	3208346750	29350	29300	29350	29250	126
298	20230920	150900	3204654950	29300	29250	29300	29250	8
299	20230920	150800	3204420800	29300	29200	29300	29200	23
300	20230920	150700	3203747950	29200	29200	29200	29200	64
301	20230920	150600	3201879150	29200	29250	29250	29200	50
302	20230920	150500	3200417300	29250	29250	29250	29250	24
303	20230920	150400	3199715300	29250	29250	29250	29250	32
304	20230920	150300	3198779300	29150	29250	29250	29150	605
305	20230920	150200	3181115100	29300	29300	29300	29300	47
306	20230920	150100	3179738000	29250	29250	29250	29250	23
307	20230920	150000	3179065250	29250	29250	29300	29250	139
308	20230920	145900	3174997800	29250	29250	29250	29250	3
309	20230920	145800	3174910050	29350	29250	29350	29250	37
310	20230920	145700	3173827300	29350	29300	29350	29300	163
311	20230920	145600	3169051350	29350	29350	29350	29350	0
312	20230920	145500	3169051350	29350	29350	29350	29350	0
313	20230920	145400	3169051350	29350	29300	29350	29300	68
314	20230920	145300	3167055700	29300	29300	29300	29300	23
315	20230920	145200	3166381800	29300	29300	29300	29300	3
316	20230920	145100	3166293900	29300	29350	29350	29300	34
317	20230920	145000	3165297250	29350	29300	29350	29300	64
318	20230920	144900	3163421900	29250	29250	29250	29250	3
319	20230920	144800	3163334150	29250	29250	29250	29250	2
320	20230920	144700	3163275650	29250	29300	29300	29250	161
321	20230920	144600	3158558500	29300	29300	29400	29300	5
322	20230920	144500	3158411900	29400	29400	29400	29400	2
323	20230920	144400	3158353100	29250	29250	29250	29250	0
324	20230920	144300	3158353100	29250	29350	29350	29250	649
325	20230920	144200	3139335050	29300	29300	29300	29300	2
326	20230920	144100	3139276450	29300	29300	29300	29300	5
327	20230920	144000	3139129950	29450	29300	29450	29300	302
328	20230920	143900	3130236350	29400	29300	29400	29300	65
329	20230920	143800	3128325450	29350	29250	29350	29200	1056
330	20230920	143700	3097478200	29250	29300	29300	29250	44
331	20230920	143600	3096190950	29250	29300	29300	29250	4
332	20230920	143500	3096073900	29250	29250	29250	29250	3
333	20230920	143400	3095986150	29350	29350	29350	29350	5
334	20230920	143300	3095839400	29200	29200	29200	29200	53
335	20230920	143200	3094291800	29300	29300	29300	29300	0
336	20230920	143100	3094291800	29300	29150	29300	29150	489
337	20230920	143000	3080006050	29150	29150	29150	29150	19
338	20230920	142900	3079452200	29200	29200	29200	29200	702
339	20230920	142800	3058953800	29200	29200	29200	29200	2
340	20230920	142700	3058895400	29200	29200	29200	29200	4
341	20230920	142600	3058778600	29200	29200	29200	29200	2
342	20230920	142500	3058720200	29200	29200	29300	29200	203
343	20230920	142400	3052792500	29300	29200	29300	29200	9
344	20230920	142300	3052529550	29350	29300	29350	29200	6
345	20230920	142200	3052353750	29250	29250	29250	29250	3
346	20230920	142100	3052266000	29200	29200	29200	29200	4
347	20230920	142000	3052149200	29200	29300	29300	29200	131
348	20230920	141900	3048317250	29250	29250	29250	29250	368
349	20230920	141800	3037553250	29250	29250	29250	29200	68
350	20230920	141700	3035566550	29200	29250	29250	29200	57
351	20230920	141600	3033902000	29200	29200	29200	29200	61
352	20230920	141500	3032120800	29200	29200	29200	29200	3
353	20230920	141400	3032033200	29200	29200	29200	29200	35
354	20230920	141300	3031011200	29200	29200	29200	29200	3
355	20230920	141200	3030923600	29200	29200	29200	29200	3
356	20230920	141100	3030836000	29200	29200	29200	29200	4
357	20230920	141000	3030719200	29200	29200	29200	29200	0
358	20230920	140900	3030719200	29200	29200	29200	29200	3
359	20230920	140800	3030631600	29200	29200	29200	29200	45
360	20230920	140700	3029317600	29200	29200	29200	29200	4
361	20230920	140600	3029200800	29200	29250	29250	29200	75
362	20230920	140500	3027010750	29200	29200	29200	29200	3
363	20230920	140400	3026923150	29200	29200	29200	29200	0
364	20230920	140300	3026923150	29200	29200	29200	29200	4
365	20230920	140200	3026806350	29200	29200	29200	29200	4
366	20230920	140100	3026689550	29200	29200	29200	29200	57
367	20230920	140000	3025025150	29200	29200	29200	29200	1
368	20230920	135900	3024995950	29200	29200	29200	29200	49
369	20230920	135800	3023565150	29200	29200	29200	29200	6
370	20230920	135700	3023389950	29200	29200	29200	29200	52
371	20230920	135600	3021871550	29200	29200	29200	29200	3
372	20230920	135500	3021783950	29200	29200	29200	29200	47
373	20230920	135400	3020411550	29200	29200	29200	29200	0
374	20230920	135300	3020411550	29200	29250	29250	29200	147
375	20230920	135200	3016119000	29250	29250	29250	29250	201
376	20230920	135100	3010239750	29250	29250	29250	29250	2
377	20230920	135000	3010181250	29250	29300	29300	29250	46
378	20230920	134900	3008833600	29300	29300	29300	29300	2
379	20230920	134800	3008775000	29300	29300	29300	29300	3
380	20230920	134700	3008687100	29300	29300	29300	29300	60
381	20230920	134600	3006929100	29250	29250	29250	29250	3
382	20230920	134500	3006841350	29250	29250	29250	29250	3
383	20230920	134400	3006753600	29250	29250	29250	29250	2
384	20230920	134300	3006695100	29250	29200	29350	29200	68
385	20230920	134200	3004705700	29250	29250	29250	29250	11
386	20230920	134100	3004383950	29250	29300	29300	29250	130
387	20230920	134000	3000579050	29300	29300	29300	29300	3
388	20230920	133900	3000491150	29300	29300	29300	29300	12
389	20230920	133800	3000139550	29300	29300	29300	29300	84
390	20230920	133700	2997678350	29300	29300	29300	29300	0
391	20230920	133600	2997678350	29300	29300	29350	29300	28
392	20230920	133500	2996856800	29250	29200	29250	29200	366
393	20230920	133400	2986151400	29250	29250	29250	29250	25
394	20230920	133300	2985420150	29200	29200	29200	29200	3
395	20230920	133200	2985332550	29250	29250	29250	29250	39
396	20230920	133100	2984191800	29250	29300	29300	29250	404
397	20230920	133000	2972361100	29300	29300	29300	29300	6
398	20230920	132900	2972185300	29300	29300	29300	29300	2
399	20230920	132800	2972126700	29300	29300	29300	29300	2
400	20230920	132700	2972068100	29300	29300	29300	29300	3
401	20230920	132600	2971980200	29300	29300	29300	29300	2
402	20230920	132500	2971921600	29300	29350	29350	29300	11
403	20230920	132400	2971598850	29300	29300	29300	29300	3
404	20230920	132300	2971510950	29300	29300	29300	29300	73
405	20230920	132200	2969372050	29300	29300	29300	29300	2
406	20230920	132100	2969313450	29300	29300	29300	29300	3
407	20230920	132000	2969225550	29300	29300	29300	29300	2
408	20230920	131900	2969166950	29300	29300	29300	29300	12
409	20230920	131800	2968815350	29300	29300	29300	29300	6
410	20230920	131700	2968639550	29300	29350	29350	29300	16
411	20230920	131600	2968170050	29350	29350	29350	29350	4
412	20230920	131500	2968052650	29350	29350	29350	29350	34
413	20230920	131400	2967054750	29350	29400	29400	29350	97
414	20230920	131300	2964206850	29550	29350	29550	29350	6
415	20230920	131200	2964030150	29400	29450	29450	29350	502
416	20230920	131100	2949268550	29450	29500	29500	29450	11
417	20230920	131000	2948944100	29500	29550	29550	29500	12
418	20230920	130900	2948590000	29550	29400	29550	29400	1151
419	20230920	130800	2914662900	29350	29350	29350	29350	53
420	20230920	130700	2913107350	29350	29350	29350	29350	12
421	20230920	130600	2912755150	29350	29350	29350	29350	3
422	20230920	130500	2912667100	29400	29350	29400	29300	210
423	20230920	130400	2906498850	29300	29300	29300	29300	3
424	20230920	130300	2906410950	29300	29300	29300	29300	4
425	20230920	130200	2906293750	29300	29300	29300	29300	3
426	20230920	130100	2906205850	29300	29300	29300	29300	2
427	20230920	130000	2906147250	29300	29300	29300	29300	3
428	20230920	125900	2906059350	29300	29250	29300	29250	52
429	20230920	125800	2904535850	29250	29250	29250	29250	2
430	20230920	125700	2904477350	29250	29250	29250	29250	3
431	20230920	125600	2904389600	29250	29300	29300	29250	47
432	20230920	125500	2903012600	29250	29250	29250	29250	3
433	20230920	125400	2902924850	29250	29250	29250	29250	2
434	20230920	125300	2902866350	29300	29200	29300	29200	131
435	20230920	125200	2899028350	29200	29200	29200	29200	1
436	20230920	125100	2898999150	29300	29350	29350	29300	178
437	20230920	125000	2893778900	29450	29450	29450	29450	0
438	20230920	124900	2893778900	29450	29350	29450	29350	1552
439	20230920	124800	2848176350	29300	29300	29300	29300	1106
440	20230920	124700	2815770550	29250	29200	29250	29200	91
441	20230920	124600	2813110900	29200	29000	29200	28900	3526
442	20230920	124500	2710986550	29000	29000	29000	29000	2
443	20230920	124400	2710928550	29050	29050	29050	29050	115
444	20230920	124300	2707587800	29050	29050	29050	29050	2
445	20230920	124200	2707529700	29050	29050	29050	29050	7
446	20230920	124100	2707326350	29050	29050	29050	29050	2
447	20230920	124000	2707268250	29050	29050	29050	29050	3
448	20230920	123900	2707181100	29050	29050	29050	29050	2
449	20230920	123800	2707123000	29050	29050	29050	29050	2
450	20230920	123700	2707064900	29050	29050	29050	29050	13
451	20230920	123600	2706687250	29200	29050	29200	29050	3
452	20230920	123500	2706599950	29150	29000	29150	29000	39
453	20230920	123400	2705465200	29200	29200	29200	29200	0
454	20230920	123300	2705465200	29200	29200	29200	29200	0
455	20230920	123200	2705465200	29200	29150	29200	29150	106
456	20230920	123100	2702372500	29000	28950	29000	28950	325
457	20230920	123000	2692962500	28900	28900	28900	28900	305
458	20230920	122900	2684148000	28800	28950	28950	28800	1539
459	20230920	122800	2639720850	28900	28900	28900	28900	1
460	20230920	122700	2639691950	28950	28900	28950	28900	535
461	20230920	122600	2624228900	28950	28900	28950	28900	25
462	20230920	122500	2623505250	28900	28900	28900	28900	2
463	20230920	122400	2623447450	28900	29000	29000	28900	35
464	20230920	122300	2622432750	29000	28900	29050	28900	5
465	20230920	122200	2622287900	28900	28900	28900	28900	3
466	20230920	122100	2622201200	28950	28950	29050	28950	1872
467	20230920	122000	2568001500	28950	29000	29000	28950	788
468	20230920	121900	2545182300	28950	29000	29000	28950	153
469	20230920	121800	2540745500	29000	29000	29000	28950	651
470	20230920	121700	2521866600	29050	29050	29050	29050	0
471	20230920	121600	2521866600	29050	29050	29050	29050	43
472	20230920	121500	2520617450	29100	29050	29100	29000	421
473	20230920	121400	2508384750	29050	29050	29050	29050	2
474	20230920	121300	2508326650	29100	29100	29100	29100	20
475	20230920	121200	2507744650	29100	29150	29150	29100	33
476	20230920	121100	2506783100	29150	29150	29150	29150	1
477	20230920	121000	2506753950	29200	29200	29200	29200	0
478	20230920	120900	2506753950	29200	29000	29200	29000	618
479	20230920	120800	2488766450	29100	29000	29100	29000	524
480	20230920	120700	2473518350	28950	29050	29050	28950	159
481	20230920	120600	2468901800	29050	29050	29050	29050	8
482	20230920	120500	2468669400	29100	29100	29100	29100	0
483	20230920	120400	2468669400	29100	29050	29100	29050	57
484	20230920	120300	2467010800	29100	29100	29100	29100	5
485	20230920	120200	2466865300	29100	29100	29100	29100	55
486	20230920	120100	2465264800	29150	29000	29150	29000	167
487	20230920	120000	2460412250	28950	28900	28950	28900	86
488	20230920	115900	2457922700	28950	28950	28950	28950	149
489	20230920	115800	2453609150	28950	28900	28950	28900	443
490	20230920	115700	2440784450	28950	28950	29000	28950	629
491	20230920	115600	2422572300	28950	29000	29000	28850	9755
492	20230920	115500	2140780300	29150	29000	29150	29000	125
493	20230920	115400	2137136700	29050	29050	29050	28950	468
494	20230920	115300	2123559350	29100	29050	29100	29050	49
495	20230920	115200	2122135800	29050	28900	29100	28900	893
496	20230920	115100	2096193550	28850	28850	28850	28850	217
497	20230920	115000	2089933100	28850	28850	28850	28850	2
498	20230920	114900	2089875400	28850	28850	28850	28850	161
499	20230920	114800	2085230550	28850	28850	28850	28850	2
500	20230920	114700	2085172850	28850	28850	28900	28850	418
501	20230920	114600	2073113200	28900	28900	28900	28850	44
502	20230920	114500	2071841750	28900	28900	28900	28850	1225
503	20230920	114400	2036439350	28900	28900	29050	28900	1362
504	20230920	114300	1997065050	28850	28950	28950	28850	540
505	20230920	114200	1981459150	28850	28900	28900	28850	64
506	20230920	114100	1979609700	28850	29000	29000	28800	6097
507	20230920	114000	1803585700	29000	29000	29000	29000	176
508	20230920	113900	1798481700	29050	29050	29050	29050	52
509	20230920	113800	1796971100	29050	29050	29050	29050	3
510	20230920	113700	1796883950	29050	29050	29050	29000	357
511	20230920	113600	1786513200	29200	29200	29200	29200	0
512	20230920	113500	1786513200	29200	29200	29200	29200	1
513	20230920	113400	1786484000	29100	29050	29100	29050	489
514	20230920	113300	1772275850	29050	29050	29050	29050	257
515	20230920	113200	1764810000	29050	29150	29150	29050	628
516	20230920	113100	1746534400	29150	29150	29150	29150	5
517	20230920	113000	1746388650	29150	29150	29150	29150	91
518	20230920	112900	1743736000	29150	29150	29150	29150	3
519	20230920	112800	1743648550	29150	29150	29150	29150	2
520	20230920	112700	1743590250	29150	29150	29150	29150	3
521	20230920	112600	1743502800	29100	29100	29100	29100	3
522	20230920	112500	1743415500	29100	29300	29300	29100	12
523	20230920	112400	1743064100	29200	29200	29200	29200	0
524	20230920	112300	1743064100	29200	29200	29200	29200	55
525	20230920	112200	1741458100	29150	29150	29150	29150	39
526	20230920	112100	1740321250	29150	29050	29150	29050	857
527	20230920	112000	1715355450	29100	29000	29100	29000	963
528	20230920	111900	1687386400	29000	29000	29000	29000	550
529	20230920	111800	1671436400	29000	29000	29000	29000	402
530	20230920	111700	1659778400	29000	29000	29000	29000	23
531	20230920	111600	1659111400	29050	29050	29050	29050	0
532	20230920	111500	1659111400	29050	29050	29050	29050	112
533	20230920	111400	1655857800	29050	29050	29050	29000	23
534	20230920	111300	1655189800	29000	29000	29050	29000	32
535	20230920	111200	1654261300	29000	29000	29000	29000	3
536	20230920	111100	1654174300	29000	29050	29050	29000	12
537	20230920	111000	1653825800	29000	29000	29050	29000	25
538	20230920	110900	1653099800	29050	29050	29050	29050	764
539	20230920	110800	1630905600	29100	29050	29100	29050	33
540	20230920	110700	1629945400	29100	29050	29100	29050	13
541	20230920	110600	1629567250	29100	29100	29100	29100	50
542	20230920	110500	1628112250	29050	29050	29050	29050	2
543	20230920	110400	1628054150	29100	29100	29100	29050	103
544	20230920	110300	1625056950	29050	29150	29150	29050	122
545	20230920	110200	1621500950	29150	29200	29200	29150	125
546	20230920	110100	1617853850	29200	29150	29200	29050	3215
547	20230920	110000	1524362900	29100	29150	29150	29100	75
548	20230920	105900	1522180350	29150	29100	29150	29100	13
549	20230920	105800	1521801600	29100	29200	29200	29100	835
550	20230920	105700	1497456350	29200	29250	29250	29200	1105
551	20230920	105600	1465184850	29250	29250	29250	29250	243
552	20230920	105500	1458077100	29300	29300	29300	29300	17
553	20230920	105400	1457579000	29300	29300	29300	29300	67
554	20230920	105300	1455615900	29300	29400	29400	29300	1005
555	20230920	105200	1426169300	29350	29350	29450	29350	473
556	20230920	105100	1412286650	29350	29350	29350	29350	3
557	20230920	105000	1412198600	29350	29350	29350	29350	1010
558	20230920	104900	1382555100	29500	29500	29500	29500	457
559	20230920	104800	1369073600	29500	29500	29500	29500	3
560	20230920	104700	1368985100	29600	29500	29600	29500	403
561	20230920	104600	1357096500	29550	29600	29600	29550	960
562	20230920	104500	1328694050	29600	29600	29600	29600	3
563	20230920	104400	1328605250	29600	29600	29600	29600	2
564	20230920	104300	1328546050	29600	29600	29600	29600	4
565	20230920	104200	1328427650	29600	29600	29600	29600	2
566	20230920	104100	1328368450	29700	29600	29700	29600	91
567	20230920	104000	1325668350	29700	29700	29700	29700	10
568	20230920	103900	1325371350	29700	29700	29700	29700	0
569	20230920	103800	1325371350	29700	29650	29700	29650	21
570	20230920	103700	1324747850	29750	29600	29750	29600	553
571	20230920	103600	1308306600	29600	29600	29600	29600	2
572	20230920	103500	1308247400	29600	29600	29600	29600	2
573	20230920	103400	1308188200	29600	29600	29600	29600	2
574	20230920	103300	1308129000	29650	29650	29650	29650	10
575	20230920	103200	1307832500	29750	29750	29750	29750	48
576	20230920	103100	1306404500	29850	29600	29850	29600	386
577	20230920	103000	1294929500	29650	29650	29650	29650	1
578	20230920	102900	1294899850	29650	29650	29650	29650	200
579	20230920	102800	1288969850	29600	29600	29600	29600	2
580	20230920	102700	1288910650	29600	29600	29600	29600	3
581	20230920	102600	1288821850	29600	29700	29700	29600	87
582	20230920	102500	1286238150	29700	29750	29750	29700	10
583	20230920	102400	1285940750	29700	29700	29700	29700	0
584	20230920	102300	1285940750	29700	29700	29700	29700	0
585	20230920	102200	1285940750	29700	29650	29700	29650	450
586	20230920	102100	1272580600	29600	29600	29600	29600	3
587	20230920	102000	1272491800	29600	29600	29600	29600	3
588	20230920	101900	1272403000	29550	29550	29550	29550	2
589	20230920	101800	1272343900	29600	29600	29600	29600	3
590	20230920	101700	1272255100	29600	29600	29600	29600	23
591	20230920	101600	1271574300	29600	29600	29600	29600	3
592	20230920	101500	1271485500	29600	29600	29600	29600	2
593	20230920	101400	1271426300	29600	29800	29800	29600	71
594	20230920	101300	1269310700	29800	29800	29800	29800	0
595	20230920	101200	1269310700	29800	29800	29800	29800	0
596	20230920	101100	1269310700	29800	29750	29850	29750	345
597	20230920	101000	1259018850	29600	29600	29600	29600	21
598	20230920	100900	1258397250	29600	29600	29600	29600	0
599	20230920	100800	1258397250	29600	29650	29800	29600	1938
600	20230920	100700	1200742750	29650	29400	29650	29400	190
601	20230920	100600	1195139750	29350	29350	29350	29350	147
602	20230920	100500	1190825300	29350	29350	29350	29350	3
603	20230920	100400	1190737250	29350	29350	29350	29350	3
604	20230920	100300	1190649200	29350	29450	29450	29350	3
605	20230920	100200	1190561050	29350	29350	29350	29350	4
606	20230920	100100	1190443650	29350	29350	29350	29350	2
607	20230920	100000	1190384950	29400	29350	29400	29300	169
608	20230920	095900	1185424800	29300	29300	29300	29300	3
609	20230920	095800	1185336900	29300	29300	29300	29300	2
610	20230920	095700	1185278300	29350	29350	29350	29350	100
611	20230920	095600	1182343300	29300	29250	29300	29250	335
612	20230920	095500	1172544200	29250	29400	29400	29250	3219
613	20230920	095400	1078106050	29450	29450	29450	29450	0
614	20230920	095300	1078106050	29450	29450	29450	29450	711
615	20230920	095200	1057167100	29500	29500	29500	29500	72
616	20230920	095100	1055043100	29650	29650	29650	29650	1
617	20230920	095000	1055013450	29500	29500	29500	29500	3
618	20230920	094900	1054924950	29500	29500	29500	29500	0
619	20230920	094800	1054924950	29500	29500	29500	29500	0
620	20230920	094700	1054924950	29500	29500	29500	29500	0
621	20230920	094600	1054924950	29500	29500	29500	29500	0
622	20230920	094500	1054924950	29500	29500	29500	29500	58
623	20230920	094400	1053213950	29650	29500	29650	29500	73
624	20230920	094300	1051059450	29500	29500	29500	29500	5
625	20230920	094200	1050911950	29700	29700	29700	29700	23
626	20230920	094100	1050228850	29700	29700	29700	29700	0
627	20230920	094000	1050228850	29700	29700	29700	29700	1
628	20230920	093900	1050199150	29500	29700	29700	29500	2101
629	20230920	093800	988145650	29900	29900	29900	29900	0
630	20230920	093700	988145650	29900	29900	29900	29900	0
631	20230920	093600	988145650	29900	29900	29900	29900	1
632	20230920	093500	988115750	29650	29650	29650	29650	15
633	20230920	093400	987671000	29750	29750	29750	29750	10
634	20230920	093300	987373500	29750	29750	29750	29750	33
635	20230920	093200	986391750	29750	29750	29750	29750	0
636	20230920	093100	986391750	29750	29750	29750	29750	0
637	20230920	093000	986391750	29750	29750	29900	29750	1074
638	20230920	092900	954440050	29750	29800	29800	29750	1423
639	20230920	092800	912035750	29900	29900	29900	29800	35
640	20230920	092700	910989550	29950	29950	29950	29950	1
641	20230920	092600	910959600	29900	29750	29900	29750	523
642	20230920	092500	895396900	29850	29850	29850	29850	36
643	20230920	092400	894322300	29900	29900	29900	29900	187
644	20230920	092300	888731000	29750	29700	29750	29700	52
645	20230920	092200	887184650	29700	29500	29700	29450	2157
646	20230920	092100	823434500	29400	29400	29400	29400	0
647	20230920	092000	823434500	29400	29400	29400	29400	0
648	20230920	091900	823434500	29400	29400	29400	29400	127
649	20230920	091800	819700700	29500	29500	29500	29500	25
650	20230920	091700	818963200	29500	29500	29500	29500	0
651	20230920	091600	818963200	29500	29500	29500	29500	40
652	20230920	091500	817783200	29400	29500	29500	29400	1501
653	20230920	091400	773632200	29700	29700	29700	29700	1
654	20230920	091300	773602500	29500	29600	29700	29500	1321
655	20230920	091200	734608800	29650	29800	29800	29650	3017
656	20230920	091100	644902200	29800	30050	30050	29800	3600
657	20230920	091000	537366550	30100	30300	30350	30100	2050
658	20230920	090900	475250850	30300	30100	30300	30100	2573
659	20230920	090800	397570800	30100	29950	30100	29950	2328
660	20230920	090700	327675950	29800	29900	29900	29800	639
661	20230920	090600	308632250	29950	29750	29950	29500	5271
662	20230920	090500	153008800	29800	29850	29850	29800	14
663	20230920	090400	152591400	29850	29700	29850	29700	591
664	20230920	090300	135034200	29700	29600	29700	29600	108
665	20230920	090200	131831700	29650	29650	29650	29650	40
666	20230920	090100	130645700	29650	29650	29650	29650	129
667	20230920	090000	126820850	29650	29300	29650	29300	4328