KissMeData/219130/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	201300	3400773600	23500	23500	23500	23500	2705
3	20230915	201200	3400773600	23500	23500	23500	23500	0
4	20230915	201100	3400773600	23500	23500	23500	23500	0
5	20230915	201000	3400773600	23500	23500	23500	23500	0
6	20230915	200900	3400773600	23500	23500	23500	23500	0
7	20230915	200800	3400773600	23500	23500	23500	23500	0
8	20230915	200700	3400773600	23500	23500	23500	23500	0
9	20230915	200600	3400773600	23500	23500	23500	23500	0
10	20230915	200500	3400773600	23500	23500	23500	23500	0
11	20230915	200400	3400773600	23500	23500	23500	23500	0
12	20230915	200300	3400773600	23500	23500	23500	23500	0
13	20230915	200200	3400773600	23500	23500	23500	23500	0
14	20230915	200100	3400773600	23500	23500	23500	23500	0
15	20230915	200000	3400773600	23500	23500	23500	23500	0
16	20230915	195900	3400773600	23500	23500	23500	23500	0
17	20230915	195800	3400773600	23500	23500	23500	23500	0
18	20230915	195700	3400773600	23500	23500	23500	23500	0
19	20230915	195600	3400773600	23500	23500	23500	23500	0
20	20230915	195500	3400773600	23500	23500	23500	23500	0
21	20230915	195400	3400773600	23500	23500	23500	23500	0
22	20230915	195300	3400773600	23500	23500	23500	23500	0
23	20230915	195200	3400773600	23500	23500	23500	23500	0
24	20230915	195100	3400773600	23500	23500	23500	23500	0
25	20230915	195000	3400773600	23500	23500	23500	23500	0
26	20230915	194900	3400773600	23500	23500	23500	23500	0
27	20230915	194800	3400773600	23500	23500	23500	23500	0
28	20230915	194700	3400773600	23500	23500	23500	23500	0
29	20230915	194600	3400773600	23500	23500	23500	23500	0
30	20230915	194500	3400773600	23500	23500	23500	23500	0
31	20230915	194400	3400773600	23500	23500	23500	23500	0
32	20230915	194300	3400773600	23500	23500	23500	23500	2705
33	20230915	194200	3400773600	23500	23500	23500	23500	0
34	20230915	194100	3400773600	23500	23500	23500	23500	0
35	20230915	194000	3400773600	23500	23500	23500	23500	0
36	20230915	193900	3400773600	23500	23500	23500	23500	0
37	20230915	193800	3400773600	23500	23500	23500	23500	0
38	20230915	193700	3400773600	23500	23500	23500	23500	0
39	20230915	193600	3400773600	23500	23500	23500	23500	0
40	20230915	193500	3400773600	23500	23500	23500	23500	0
41	20230915	193400	3400773600	23500	23500	23500	23500	0
42	20230915	193300	3400773600	23500	23500	23500	23500	0
43	20230915	193200	3400773600	23500	23500	23500	23500	0
44	20230915	193100	3400773600	23500	23500	23500	23500	0
45	20230915	193000	3400773600	23500	23500	23500	23500	0
46	20230915	192900	3400773600	23500	23500	23500	23500	0
47	20230915	192800	3400773600	23500	23500	23500	23500	0
48	20230915	192700	3400773600	23500	23500	23500	23500	0
49	20230915	192600	3400773600	23500	23500	23500	23500	0
50	20230915	192500	3400773600	23500	23500	23500	23500	0
51	20230915	192400	3400773600	23500	23500	23500	23500	0
52	20230915	192300	3400773600	23500	23500	23500	23500	0
53	20230915	192200	3400773600	23500	23500	23500	23500	0
54	20230915	192100	3400773600	23500	23500	23500	23500	0
55	20230915	192000	3400773600	23500	23500	23500	23500	0
56	20230915	191900	3400773600	23500	23500	23500	23500	0
57	20230915	191800	3400773600	23500	23500	23500	23500	0
58	20230915	191700	3400773600	23500	23500	23500	23500	0
59	20230915	191600	3400773600	23500	23500	23500	23500	0
60	20230915	191500	3400773600	23500	23500	23500	23500	0
61	20230915	191400	3400773600	23500	23500	23500	23500	0
62	20230915	191300	3400773600	23500	23500	23500	23500	2705
63	20230915	191200	3400773600	23500	23500	23500	23500	0
64	20230915	191100	3400773600	23500	23500	23500	23500	0
65	20230915	191000	3400773600	23500	23500	23500	23500	0
66	20230915	190900	3400773600	23500	23500	23500	23500	0
67	20230915	190800	3400773600	23500	23500	23500	23500	0
68	20230915	190700	3400773600	23500	23500	23500	23500	0
69	20230915	190600	3400773600	23500	23500	23500	23500	0
70	20230915	190500	3400773600	23500	23500	23500	23500	0
71	20230915	190400	3400773600	23500	23500	23500	23500	0
72	20230915	190300	3400773600	23500	23500	23500	23500	0
73	20230915	190200	3400773600	23500	23500	23500	23500	0
74	20230915	190100	3400773600	23500	23500	23500	23500	0
75	20230915	190000	3400773600	23500	23500	23500	23500	0
76	20230915	185900	3400773600	23500	23500	23500	23500	0
77	20230915	185800	3400773600	23500	23500	23500	23500	0
78	20230915	185700	3400773600	23500	23500	23500	23500	0
79	20230915	185600	3400773600	23500	23500	23500	23500	0
80	20230915	185500	3400773600	23500	23500	23500	23500	0
81	20230915	185400	3400773600	23500	23500	23500	23500	0
82	20230915	185300	3400773600	23500	23500	23500	23500	0
83	20230915	185200	3400773600	23500	23500	23500	23500	0
84	20230915	185100	3400773600	23500	23500	23500	23500	0
85	20230915	185000	3400773600	23500	23500	23500	23500	0
86	20230915	184900	3400773600	23500	23500	23500	23500	0
87	20230915	184800	3400773600	23500	23500	23500	23500	0
88	20230915	184700	3400773600	23500	23500	23500	23500	0
89	20230915	184600	3400773600	23500	23500	23500	23500	0
90	20230915	184500	3400773600	23500	23500	23500	23500	0
91	20230915	184400	3400773600	23500	23500	23500	23500	0
92	20230915	184300	3400773600	23500	23500	23500	23500	2705
93	20230915	184200	3400773600	23500	23500	23500	23500	0
94	20230915	184100	3400773600	23500	23500	23500	23500	0
95	20230915	184000	3400773600	23500	23500	23500	23500	0
96	20230915	183900	3400773600	23500	23500	23500	23500	0
97	20230915	183800	3400773600	23500	23500	23500	23500	0
98	20230915	183700	3400773600	23500	23500	23500	23500	0
99	20230915	183600	3400773600	23500	23500	23500	23500	0
100	20230915	183500	3400773600	23500	23500	23500	23500	0
101	20230915	183400	3400773600	23500	23500	23500	23500	0
102	20230915	183300	3400773600	23500	23500	23500	23500	0
103	20230915	183200	3400773600	23500	23500	23500	23500	0
104	20230915	183100	3400773600	23500	23500	23500	23500	0
105	20230915	183000	3400773600	23500	23500	23500	23500	0
106	20230915	182900	3400773600	23500	23500	23500	23500	0
107	20230915	182800	3400773600	23500	23500	23500	23500	0
108	20230915	182700	3400773600	23500	23500	23500	23500	0
109	20230915	182600	3400773600	23500	23500	23500	23500	0
110	20230915	182500	3400773600	23500	23500	23500	23500	0
111	20230915	182400	3400773600	23500	23500	23500	23500	0
112	20230915	182300	3400773600	23500	23500	23500	23500	0
113	20230915	182200	3400773600	23500	23500	23500	23500	0
114	20230915	182100	3400773600	23500	23500	23500	23500	0
115	20230915	182000	3400773600	23500	23500	23500	23500	0
116	20230915	181900	3400773600	23500	23500	23500	23500	0
117	20230915	181800	3400773600	23500	23500	23500	23500	0
118	20230915	181700	3400773600	23500	23500	23500	23500	0
119	20230915	181600	3400773600	23500	23500	23500	23500	0
120	20230915	181500	3400773600	23500	23500	23500	23500	0
121	20230915	181400	3400773600	23500	23500	23500	23500	0
122	20230915	181300	3400773600	23500	23500	23500	23500	2705
123	20230915	181200	3400773600	23500	23500	23500	23500	0
124	20230915	181100	3400773600	23500	23500	23500	23500	0
125	20230915	181000	3400773600	23500	23500	23500	23500	0
126	20230915	180900	3400773600	23500	23500	23500	23500	0
127	20230915	180800	3400773600	23500	23500	23500	23500	0
128	20230915	180700	3400773600	23500	23500	23500	23500	0
129	20230915	180600	3400773600	23500	23500	23500	23500	0
130	20230915	180500	3400773600	23500	23500	23500	23500	0
131	20230915	180400	3400773600	23500	23500	23500	23500	0
132	20230915	180300	3400773600	23500	23500	23500	23500	0
133	20230915	180200	3400773600	23500	23500	23500	23500	0
134	20230915	180100	3400773600	23500	23500	23500	23500	0
135	20230915	180000	3400773600	23500	23500	23500	23500	0
136	20230915	175900	3400773600	23500	23500	23500	23500	0
137	20230915	175800	3400773600	23500	23500	23500	23500	0
138	20230915	175700	3400773600	23500	23500	23500	23500	0
139	20230915	175600	3400773600	23500	23500	23500	23500	0
140	20230915	175500	3400773600	23500	23500	23500	23500	0
141	20230915	175400	3400773600	23500	23500	23500	23500	0
142	20230915	175300	3400773600	23500	23500	23500	23500	0
143	20230915	175200	3400773600	23500	23500	23500	23500	0
144	20230915	175100	3400773600	23500	23500	23500	23500	0
145	20230915	175000	3400773600	23500	23500	23500	23500	0
146	20230915	174900	3400773600	23500	23500	23500	23500	0
147	20230915	174800	3400773600	23500	23500	23500	23500	0
148	20230915	174700	3400773600	23500	23500	23500	23500	0
149	20230915	174600	3400773600	23500	23500	23500	23500	0
150	20230915	174500	3400773600	23500	23500	23500	23500	0
151	20230915	174400	3400773600	23500	23500	23500	23500	0
152	20230915	174300	3400773600	23500	23500	23500	23500	2705
153	20230915	174200	3400773600	23500	23500	23500	23500	0
154	20230915	174100	3400773600	23500	23500	23500	23500	0
155	20230915	174000	3400773600	23500	23500	23500	23500	0
156	20230915	173900	3400773600	23500	23500	23500	23500	0
157	20230915	173800	3400773600	23500	23500	23500	23500	0
158	20230915	173700	3400773600	23500	23500	23500	23500	0
159	20230915	173600	3400773600	23500	23500	23500	23500	0
160	20230915	173500	3400773600	23500	23500	23500	23500	0
161	20230915	173400	3400773600	23500	23500	23500	23500	0
162	20230915	173300	3400773600	23500	23500	23500	23500	0
163	20230915	173200	3400773600	23500	23500	23500	23500	0
164	20230915	173100	3400773600	23500	23500	23500	23500	0
165	20230915	173000	3400773600	23500	23500	23500	23500	0
166	20230915	172900	3400773600	23500	23500	23500	23500	0
167	20230915	172800	3400773600	23500	23500	23500	23500	0
168	20230915	172700	3400773600	23500	23500	23500	23500	0
169	20230915	172600	3400773600	23500	23500	23500	23500	0
170	20230915	172500	3400773600	23500	23500	23500	23500	0
171	20230915	172400	3400773600	23500	23500	23500	23500	0
172	20230915	172300	3400773600	23500	23500	23500	23500	0
173	20230915	172200	3400773600	23500	23500	23500	23500	0
174	20230915	172100	3400773600	23500	23500	23500	23500	0
175	20230915	172000	3400773600	23500	23500	23500	23500	0
176	20230915	171900	3400773600	23500	23500	23500	23500	0
177	20230915	171800	3400773600	23500	23500	23500	23500	0
178	20230915	171700	3400773600	23500	23500	23500	23500	0
179	20230915	171600	3400773600	23500	23500	23500	23500	0
180	20230915	171500	3400773600	23500	23500	23500	23500	0
181	20230915	171400	3400773600	23500	23500	23500	23500	0
182	20230915	171300	3400773600	23500	23500	23500	23500	2705
183	20230915	171200	3400773600	23500	23500	23500	23500	0
184	20230915	171100	3400773600	23500	23500	23500	23500	0
185	20230915	171000	3400773600	23500	23500	23500	23500	0
186	20230915	170900	3400773600	23500	23500	23500	23500	0
187	20230915	170800	3400773600	23500	23500	23500	23500	0
188	20230915	170700	3400773600	23500	23500	23500	23500	0
189	20230915	170600	3400773600	23500	23500	23500	23500	0
190	20230915	170500	3400773600	23500	23500	23500	23500	0
191	20230915	170400	3400773600	23500	23500	23500	23500	0
192	20230915	170300	3400773600	23500	23500	23500	23500	0
193	20230915	170200	3400773600	23500	23500	23500	23500	0
194	20230915	170100	3400773600	23500	23500	23500	23500	0
195	20230915	170000	3400773600	23500	23500	23500	23500	0
196	20230915	165900	3400773600	23500	23500	23500	23500	0
197	20230915	165800	3400773600	23500	23500	23500	23500	0
198	20230915	165700	3400773600	23500	23500	23500	23500	0
199	20230915	165600	3400773600	23500	23500	23500	23500	0
200	20230915	165500	3400773600	23500	23500	23500	23500	0
201	20230915	165400	3400773600	23500	23500	23500	23500	0
202	20230915	165300	3400773600	23500	23500	23500	23500	0
203	20230915	165200	3400773600	23500	23500	23500	23500	0
204	20230915	165100	3400773600	23500	23500	23500	23500	0
205	20230915	165000	3400773600	23500	23500	23500	23500	0
206	20230915	164900	3400773600	23500	23500	23500	23500	0
207	20230915	164800	3400773600	23500	23500	23500	23500	0
208	20230915	164700	3400773600	23500	23500	23500	23500	0
209	20230915	164600	3400773600	23500	23500	23500	23500	0
210	20230915	164500	3400773600	23500	23500	23500	23500	0
211	20230915	164400	3400773600	23500	23500	23500	23500	0
212	20230915	164300	3400773600	23500	23500	23500	23500	2705
213	20230915	164200	3400773600	23500	23500	23500	23500	0
214	20230915	164100	3400773600	23500	23500	23500	23500	0
215	20230915	164000	3400773600	23500	23500	23500	23500	0
216	20230915	163900	3400773600	23500	23500	23500	23500	0
217	20230915	163800	3400773600	23500	23500	23500	23500	0
218	20230915	163700	3400773600	23500	23500	23500	23500	0
219	20230915	163600	3400773600	23500	23500	23500	23500	0
220	20230915	163500	3400773600	23500	23500	23500	23500	0
221	20230915	163400	3400773600	23500	23500	23500	23500	0
222	20230915	163300	3400773600	23500	23500	23500	23500	0
223	20230915	163200	3400773600	23500	23500	23500	23500	0
224	20230915	163100	3400773600	23500	23500	23500	23500	0
225	20230915	163000	3400773600	23500	23500	23500	23500	0
226	20230915	162900	3400773600	23500	23500	23500	23500	0
227	20230915	162800	3400773600	23500	23500	23500	23500	0
228	20230915	162700	3400773600	23500	23500	23500	23500	0
229	20230915	162600	3400773600	23500	23500	23500	23500	0
230	20230915	162500	3400773600	23500	23500	23500	23500	0
231	20230915	162400	3400773600	23500	23500	23500	23500	0
232	20230915	162300	3400773600	23500	23500	23500	23500	0
233	20230915	162200	3400773600	23500	23500	23500	23500	0
234	20230915	162100	3400773600	23500	23500	23500	23500	0
235	20230915	162000	3400773600	23500	23500	23500	23500	0
236	20230915	161900	3400773600	23500	23500	23500	23500	0
237	20230915	161800	3400773600	23500	23500	23500	23500	0
238	20230915	161700	3400773600	23500	23500	23500	23500	0
239	20230915	161600	3400773600	23500	23500	23500	23500	0
240	20230915	161500	3400773600	23500	23500	23500	23500	0
241	20230915	161400	3400773600	23500	23500	23500	23500	0
242	20230915	161300	3400773600	23500	23500	23500	23500	2705
243	20230915	161200	3400773600	23500	23500	23500	23500	0
244	20230915	161100	3400773600	23500	23500	23500	23500	0
245	20230915	161000	3400773600	23500	23500	23500	23500	0
246	20230915	160900	3400773600	23500	23500	23500	23500	0
247	20230915	160800	3400773600	23500	23500	23500	23500	0
248	20230915	160700	3400773600	23500	23500	23500	23500	0
249	20230915	160600	3400773600	23500	23500	23500	23500	0
250	20230915	160500	3400773600	23500	23500	23500	23500	0
251	20230915	160400	3400773600	23500	23500	23500	23500	0
252	20230915	160300	3400773600	23500	23500	23500	23500	0
253	20230915	160200	3400773600	23500	23500	23500	23500	0
254	20230915	160100	3400773600	23500	23500	23500	23500	0
255	20230915	160000	3400773600	23500	23500	23500	23500	0
256	20230915	155900	3400773600	23500	23500	23500	23500	0
257	20230915	155800	3400773600	23500	23500	23500	23500	0
258	20230915	155700	3400773600	23500	23500	23500	23500	0
259	20230915	155600	3400773600	23500	23500	23500	23500	0
260	20230915	155500	3400773600	23500	23500	23500	23500	0
261	20230915	155400	3400773600	23500	23500	23500	23500	0
262	20230915	155300	3400773600	23500	23500	23500	23500	0
263	20230915	155200	3400773600	23500	23500	23500	23500	0
264	20230915	155100	3400773600	23500	23500	23500	23500	0
265	20230915	155000	3400773600	23500	23500	23500	23500	0
266	20230915	154900	3400773600	23500	23500	23500	23500	0
267	20230915	154800	3400773600	23500	23500	23500	23500	0
268	20230915	154700	3400773600	23500	23500	23500	23500	0
269	20230915	154600	3400773600	23500	23500	23500	23500	0
270	20230915	154500	3400773600	23500	23500	23500	23500	0
271	20230915	154400	3400773600	23500	23500	23500	23500	0
272	20230915	154300	3400773600	23500	23500	23500	23500	2705
273	20230915	154200	3400773600	23500	23500	23500	23500	0
274	20230915	154100	3400773600	23500	23500	23500	23500	0
275	20230915	154000	3400773600	23500	23500	23500	23500	0
276	20230915	153900	3400773600	23500	23500	23500	23500	0
277	20230915	153800	3400773600	23500	23500	23500	23500	0
278	20230915	153700	3400773600	23500	23500	23500	23500	0
279	20230915	153600	3400773600	23500	23500	23500	23500	0
280	20230915	153500	3400773600	23500	23500	23500	23500	0
281	20230915	153400	3400773600	23500	23500	23500	23500	0
282	20230915	153300	3400773600	23500	23500	23500	23500	0
283	20230915	153200	3400773600	23500	23500	23500	23500	0
284	20230915	153100	3400773600	23500	23500	23500	23500	0
285	20230915	153000	3400773600	23500	23500	23500	23500	2705
286	20230915	152900	3337206100	23500	23500	23500	23500	0
287	20230915	152800	3337206100	23500	23500	23500	23500	0
288	20230915	152700	3337206100	23500	23500	23500	23500	0
289	20230915	152600	3337206100	23500	23500	23500	23500	0
290	20230915	152500	3337206100	23500	23500	23500	23500	0
291	20230915	152400	3337206100	23500	23500	23500	23500	0
292	20230915	152300	3337206100	23500	23500	23500	23500	0
293	20230915	152200	3337206100	23500	23500	23500	23500	0
294	20230915	152100	3337206100	23500	23500	23500	23500	0
295	20230915	152000	3337206100	23500	23500	23500	23500	0
296	20230915	151900	3337206100	23500	23500	23500	23300	1690
297	20230915	151800	3297618450	23550	23550	23550	23550	0
298	20230915	151700	3297618450	23550	23550	23550	23550	200
299	20230915	151600	3292908450	23550	23400	23550	23400	1251
300	20230915	151500	3263529550	23450	23450	23450	23400	110
301	20230915	151400	3260950600	23450	23400	23450	23400	200
302	20230915	151300	3256267500	23400	23400	23400	23400	100
303	20230915	151200	3253927500	23400	23400	23400	23400	300
304	20230915	151100	3246907500	23450	23450	23450	23450	0
305	20230915	151000	3246907500	23450	23400	23450	23400	201
306	20230915	150900	3242199050	23400	23400	23400	23400	200
307	20230915	150800	3237519050	23400	23400	23400	23400	100
308	20230915	150700	3235179050	23350	23450	23450	23350	110
309	20230915	150600	3232600550	23350	23450	23450	23350	106
310	20230915	150500	3230115450	23450	23400	23450	23400	100
311	20230915	150400	3227775400	23350	23450	23450	23350	102
312	20230915	150300	3225383650	23400	23400	23400	23400	100
313	20230915	150200	3223043650	23400	23400	23400	23400	100
314	20230915	150100	3220703650	23400	23400	23400	23400	200
315	20230915	150000	3216023650	23300	23350	23350	23300	110
316	20230915	145900	3213455650	23350	23350	23350	23350	100
317	20230915	145800	3211120650	23350	23350	23350	23350	100
318	20230915	145700	3208785650	23250	23250	23250	23250	0
319	20230915	145600	3208785650	23250	23250	23250	23250	10
320	20230915	145500	3208553150	23250	23250	23250	23250	0
321	20230915	145400	3208553150	23250	23250	23250	23250	0
322	20230915	145300	3208553150	23250	23250	23250	23250	16
323	20230915	145200	3208181150	23350	23350	23350	23350	0
324	20230915	145100	3208181150	23350	23350	23350	23350	0
325	20230915	145000	3208181150	23350	23350	23350	23350	0
326	20230915	144900	3208181150	23350	23350	23350	23350	10
327	20230915	144800	3207947650	23350	23350	23350	23350	85
328	20230915	144700	3205962900	23350	23350	23350	23350	65
329	20230915	144600	3204445150	23300	23300	23300	23300	12
330	20230915	144500	3204165550	23250	23300	23300	23250	192
331	20230915	144400	3199692100	23350	23350	23350	23350	142
332	20230915	144300	3196376400	23300	23300	23300	23300	0
333	20230915	144200	3196376400	23300	23350	23350	23300	86
334	20230915	144100	3194369900	23450	23450	23450	23450	150
335	20230915	144000	3190852400	23400	23400	23400	23400	0
336	20230915	143900	3190852400	23400	23400	23400	23400	1
337	20230915	143800	3190829000	23400	23400	23400	23400	0
338	20230915	143700	3190829000	23400	23400	23400	23400	0
339	20230915	143600	3190829000	23400	23400	23400	23400	3
340	20230915	143500	3190758800	23400	23400	23400	23400	0
341	20230915	143400	3190758800	23400	23350	23400	23350	245
342	20230915	143300	3185033050	23400	23400	23400	23400	0
343	20230915	143200	3185033050	23400	23400	23400	23400	0
344	20230915	143100	3185033050	23400	23400	23400	23400	0
345	20230915	143000	3185033050	23400	23400	23400	23400	1
346	20230915	142900	3185009650	23400	23400	23400	23400	103
347	20230915	142800	3182599450	23400	23400	23400	23400	4
348	20230915	142700	3182505850	23400	23400	23400	23400	0
349	20230915	142600	3182505850	23400	23450	23450	23400	11
350	20230915	142500	3182247950	23450	23450	23450	23450	100
351	20230915	142400	3179902950	23400	23400	23400	23400	0
352	20230915	142300	3179902950	23400	23400	23400	23400	3
353	20230915	142200	3179832750	23400	23400	23400	23400	3
354	20230915	142100	3179762550	23450	23450	23450	23450	100
355	20230915	142000	3177417550	23450	23450	23450	23450	0
356	20230915	141900	3177417550	23450	23450	23450	23450	0
357	20230915	141800	3177417550	23450	23450	23450	23450	0
358	20230915	141700	3177417550	23450	23450	23450	23450	0
359	20230915	141600	3177417550	23450	23450	23450	23450	0
360	20230915	141500	3177417550	23450	23450	23450	23450	0
361	20230915	141400	3177417550	23450	23450	23450	23450	0
362	20230915	141300	3177417550	23450	23450	23450	23450	102
363	20230915	141200	3175025650	23400	23400	23400	23400	0
364	20230915	141100	3175025650	23400	23400	23400	23400	0
365	20230915	141000	3175025650	23400	23400	23400	23400	1
366	20230915	140900	3175002250	23400	23400	23400	23400	0
367	20230915	140800	3175002250	23400	23400	23400	23400	7
368	20230915	140700	3174838450	23400	23400	23400	23400	196
369	20230915	140600	3170252050	23450	23450	23450	23450	0
370	20230915	140500	3170252050	23450	23450	23450	23450	79
371	20230915	140400	3168399500	23400	23400	23400	23400	0
372	20230915	140300	3168399500	23400	23400	23400	23400	0
373	20230915	140200	3168399500	23400	23400	23400	23400	0
374	20230915	140100	3168399500	23400	23400	23400	23400	0
375	20230915	140000	3168399500	23400	23400	23400	23400	0
376	20230915	135900	3168399500	23400	23400	23400	23400	0
377	20230915	135800	3168399500	23400	23400	23400	23400	0
378	20230915	135700	3168399500	23400	23400	23400	23400	2
379	20230915	135600	3168352700	23500	23500	23500	23500	0
380	20230915	135500	3168352700	23500	23500	23500	23500	0
381	20230915	135400	3168352700	23500	23500	23500	23500	0
382	20230915	135300	3168352700	23500	23500	23500	23500	90
383	20230915	135200	3166237700	23500	23500	23500	23500	0
384	20230915	135100	3166237700	23500	23500	23500	23500	0
385	20230915	135000	3166237700	23500	23500	23500	23500	0
386	20230915	134900	3166237700	23500	23500	23500	23500	0
387	20230915	134800	3166237700	23500	23500	23500	23500	0
388	20230915	134700	3166237700	23500	23500	23500	23500	1
389	20230915	134600	3166214200	23500	23500	23500	23500	0
390	20230915	134500	3166214200	23500	23450	23500	23450	1000
391	20230915	134400	3142720500	23400	23400	23400	23400	10
392	20230915	134300	3142486500	23400	23400	23400	23400	0
393	20230915	134200	3142486500	23400	23400	23400	23400	3
394	20230915	134100	3142416300	23400	23400	23400	23400	0
395	20230915	134000	3142416300	23400	23400	23400	23400	0
396	20230915	133900	3142416300	23400	23400	23400	23400	1
397	20230915	133800	3142392900	23400	23400	23400	23400	0
398	20230915	133700	3142392900	23400	23400	23400	23400	0
399	20230915	133600	3142392900	23400	23400	23400	23400	0
400	20230915	133500	3142392900	23400	23400	23400	23400	100
401	20230915	133400	3140052900	23450	23450	23450	23450	0
402	20230915	133300	3140052900	23450	23450	23450	23450	0
403	20230915	133200	3140052900	23450	23450	23450	23450	0
404	20230915	133100	3140052900	23450	23450	23450	23450	0
405	20230915	133000	3140052900	23450	23450	23450	23450	0
406	20230915	132900	3140052900	23450	23450	23450	23450	0
407	20230915	132800	3140052900	23450	23450	23450	23450	100
408	20230915	132700	3137707900	23350	23350	23350	23350	0
409	20230915	132600	3137707900	23350	23350	23350	23350	524
410	20230915	132500	3125472500	23450	23450	23450	23450	0
411	20230915	132400	3125472500	23450	23450	23450	23450	0
412	20230915	132300	3125472500	23450	23450	23450	23450	0
413	20230915	132200	3125472500	23450	23450	23450	23450	100
414	20230915	132100	3123127500	23350	23350	23350	23350	0
415	20230915	132000	3123127500	23350	23400	23400	23350	15
416	20230915	131900	3122777200	23450	23450	23450	23450	0
417	20230915	131800	3122777200	23450	23450	23450	23450	1
418	20230915	131700	3122753750	23500	23500	23500	23500	0
419	20230915	131600	3122753750	23500	23500	23500	23500	2
420	20230915	131500	3122706750	23500	23450	23500	23450	1000
421	20230915	131400	3099212500	23450	23450	23450	23450	0
422	20230915	131300	3099212500	23450	23450	23450	23450	0
423	20230915	131200	3099212500	23450	23450	23450	23450	0
424	20230915	131100	3099212500	23450	23450	23450	23450	100
425	20230915	131000	3096867500	23450	23450	23450	23450	0
426	20230915	130900	3096867500	23450	23450	23450	23450	0
427	20230915	130800	3096867500	23450	23450	23450	23450	100
428	20230915	130700	3094522500	23450	23450	23450	23450	0
429	20230915	130600	3094522500	23450	23450	23450	23450	0
430	20230915	130500	3094522500	23450	23450	23450	23450	0
431	20230915	130400	3094522500	23450	23450	23450	23450	100
432	20230915	130300	3092177500	23400	23400	23400	23400	0
433	20230915	130200	3092177500	23400	23400	23400	23400	0
434	20230915	130100	3092177500	23400	23400	23400	23400	0
435	20230915	130000	3092177500	23400	23400	23400	23400	100
436	20230915	125900	3089837500	23400	23400	23400	23400	0
437	20230915	125800	3089837500	23400	23400	23400	23400	0
438	20230915	125700	3089837500	23400	23400	23400	23400	0
439	20230915	125600	3089837500	23400	23400	23400	23400	0
440	20230915	125500	3089837500	23400	23400	23400	23400	100
441	20230915	125400	3087497500	23400	23400	23400	23400	0
442	20230915	125300	3087497500	23400	23400	23400	23400	0
443	20230915	125200	3087497500	23400	23400	23400	23400	0
444	20230915	125100	3087497500	23400	23400	23400	23400	100
445	20230915	125000	3085157500	23400	23400	23400	23400	0
446	20230915	124900	3085157500	23400	23400	23400	23400	0
447	20230915	124800	3085157500	23400	23400	23400	23400	0
448	20230915	124700	3085157500	23400	23400	23400	23400	0
449	20230915	124600	3085157500	23400	23400	23400	23400	0
450	20230915	124500	3085157500	23400	23400	23400	23400	100
451	20230915	124400	3082817500	23400	23400	23400	23400	0
452	20230915	124300	3082817500	23400	23400	23400	23400	0
453	20230915	124200	3082817500	23400	23400	23400	23400	91
454	20230915	124100	3080688100	23400	23400	23400	23400	9
455	20230915	124000	3080477500	23400	23400	23400	23400	0
456	20230915	123900	3080477500	23400	23400	23400	23400	1
457	20230915	123800	3080454100	23450	23450	23450	23450	0
458	20230915	123700	3080454100	23450	23450	23450	23450	10
459	20230915	123600	3080219600	23450	23450	23450	23450	0
460	20230915	123500	3080219600	23450	23400	23450	23400	14
461	20230915	123400	3079891800	23450	23450	23450	23450	100
462	20230915	123300	3077546800	23450	23450	23450	23450	0
463	20230915	123200	3077546800	23450	23400	23450	23400	9
464	20230915	123100	3077335950	23400	23400	23400	23400	0
465	20230915	123000	3077335950	23400	23400	23400	23400	290
466	20230915	122900	3070549950	23400	23400	23400	23400	0
467	20230915	122800	3070549950	23400	23400	23400	23400	10
468	20230915	122700	3070315950	23400	23350	23400	23350	200
469	20230915	122600	3065638650	23350	23350	23350	23350	0
470	20230915	122500	3065638650	23350	23350	23350	23350	0
471	20230915	122400	3065638650	23350	23350	23350	23350	110
472	20230915	122300	3063070150	23350	23350	23350	23350	0
473	20230915	122200	3063070150	23350	23350	23350	23350	0
474	20230915	122100	3063070150	23350	23300	23350	23300	120
475	20230915	122000	3060273150	23350	23350	23350	23350	160
476	20230915	121900	3056537150	23350	23350	23350	23350	0
477	20230915	121800	3056537150	23350	23350	23350	23350	1
478	20230915	121700	3056513800	23400	23400	23400	23400	100
479	20230915	121600	3054173800	23400	23400	23400	23400	100
480	20230915	121500	3051833800	23350	23350	23350	23350	0
481	20230915	121400	3051833800	23350	23350	23350	23350	0
482	20230915	121300	3051833800	23350	23350	23400	23350	201
483	20230915	121200	3047135450	23400	23400	23400	23350	6
484	20230915	121100	3046995150	23350	23350	23400	23350	113
485	20230915	121000	3044351200	23400	23400	23400	23400	0
486	20230915	120900	3044351200	23400	23400	23400	23400	0
487	20230915	120800	3044351200	23400	23300	23400	23300	180
488	20230915	120700	3040147200	23250	23250	23250	23250	0
489	20230915	120600	3040147200	23250	23300	23400	23250	1110
490	20230915	120500	3014190950	23300	23250	23300	23250	1338
491	20230915	120400	2983056500	23250	23250	23250	23250	0
492	20230915	120300	2983056500	23250	23250	23250	23250	0
493	20230915	120200	2983056500	23250	23200	23250	23200	362
494	20230915	120100	2974657850	23150	23150	23150	23150	30
495	20230915	120000	2973963350	23150	23150	23150	23150	0
496	20230915	115900	2973963350	23150	23150	23150	23150	95
497	20230915	115800	2971764100	23100	23100	23100	23100	131
498	20230915	115700	2968738000	23100	23100	23100	23100	100
499	20230915	115600	2966428000	23100	23100	23100	23100	100
500	20230915	115500	2964118000	23200	23200	23200	23200	0
501	20230915	115400	2964118000	23200	23200	23200	23200	100
502	20230915	115300	2961798000	23200	23150	23200	23150	100
503	20230915	115200	2959478600	23150	23150	23150	23150	55
504	20230915	115100	2958205350	23150	23150	23150	23150	547
505	20230915	115000	2945542300	23150	23150	23150	23150	586
506	20230915	114900	2931976400	23150	23150	23150	23150	0
507	20230915	114800	2931976400	23150	23150	23150	23150	100
508	20230915	114700	2929661400	23150	23150	23150	23150	0
509	20230915	114600	2929661400	23150	23150	23150	23150	109
510	20230915	114500	2927138050	23150	23100	23150	23100	280
511	20230915	114400	2920665050	23150	23150	23150	23150	0
512	20230915	114300	2920665050	23150	23050	23150	23050	180
513	20230915	114200	2916506050	23050	23100	23100	23050	600
514	20230915	114100	2902660100	23150	23200	23200	23150	303
515	20230915	114000	2895644550	23200	23050	23200	23050	1185
516	20230915	113900	2868235650	23050	23000	23050	23000	100
517	20230915	113800	2865932150	23000	23000	23000	23000	16
518	20230915	113700	2865564150	23050	23050	23050	23050	180
519	20230915	113600	2861415150	23000	23000	23000	23000	313
520	20230915	113500	2854216150	23000	23000	23100	23000	165
521	20230915	113400	2850420550	23100	22950	23100	22950	1218
522	20230915	113300	2822406350	22950	22950	22950	22950	84
523	20230915	113200	2820478550	22950	23000	23000	22900	483
524	20230915	113100	2809404650	22950	22850	23000	22850	5094
525	20230915	113000	2692376300	22900	22850	22900	22850	190
526	20230915	112900	2688034300	22850	22850	22850	22800	1311
527	20230915	112800	2658118350	22950	22950	22950	22950	0
528	20230915	112700	2658118350	22950	22800	22950	22800	4493
529	20230915	112600	2555429050	22800	22800	22800	22800	0
530	20230915	112500	2555429050	22800	22800	22850	22700	2497
531	20230915	112400	2498541200	22800	22700	22800	22700	3797
532	20230915	112300	2412056400	22750	22700	22800	22700	4819
533	20230915	112200	2302406400	22750	22600	22750	22600	5915
534	20230915	112100	2168297900	22600	22650	22650	22550	620
535	20230915	112000	2154300900	22650	22600	22700	22550	2289
536	20230915	111900	2102469300	22500	23000	23000	22450	41698
537	20230915	111800	1159162800	23050	23050	23050	23050	82
538	20230915	111700	1157272700	23050	23000	23050	23000	2579
539	20230915	111600	1097931700	23000	22950	23000	22950	726
540	20230915	111500	1081269750	22950	22850	22950	22850	2346
541	20230915	111400	1027516950	22850	23100	23150	22800	13391
542	20230915	111300	721120400	23100	23200	23200	23000	4162
543	20230915	111200	625083100	23150	23100	23200	23100	213
544	20230915	111100	620153100	23150	23050	23150	23050	2324
545	20230915	111000	566442600	23050	23400	23400	22950	12726
546	20230915	110900	272867600	23400	23400	23400	23400	0
547	20230915	110800	272867600	23400	23400	23400	23400	0
548	20230915	110700	272867600	23400	23400	23400	23400	0
549	20230915	110600	272867600	23400	23400	23400	23400	0
550	20230915	110500	272867600	23400	23400	23400	23400	0
551	20230915	110400	272867600	23400	23400	23400	23400	0
552	20230915	110300	272867600	23400	23400	23400	23400	0
553	20230915	110200	272867600	23400	23400	23400	23400	0
554	20230915	110100	272867600	23400	23400	23400	23400	162
555	20230915	110000	269076800	23400	23400	23400	23400	0
556	20230915	105900	269076800	23400	23400	23400	23400	100
557	20230915	105800	266736800	23450	23450	23450	23450	241
558	20230915	105700	261085350	23450	23450	23450	23450	100
559	20230915	105600	258740350	23450	23450	23450	23450	0
560	20230915	105500	258740350	23450	23450	23450	23450	0
561	20230915	105400	258740350	23450	23450	23450	23450	0
562	20230915	105300	258740350	23450	23450	23450	23450	0
563	20230915	105200	258740350	23450	23450	23450	23450	0
564	20230915	105100	258740350	23450	23450	23450	23450	0
565	20230915	105000	258740350	23450	23450	23450	23450	0
566	20230915	104900	258740350	23450	23450	23450	23450	0
567	20230915	104800	258740350	23450	23450	23450	23450	0
568	20230915	104700	258740350	23450	23450	23450	23450	0
569	20230915	104600	258740350	23450	23450	23450	23450	228
570	20230915	104500	253393750	23500	23500	23500	23500	0
571	20230915	104400	253393750	23500	23500	23500	23500	0
572	20230915	104300	253393750	23500	23500	23500	23500	0
573	20230915	104200	253393750	23500	23500	23500	23500	0
574	20230915	104100	253393750	23500	23500	23500	23500	0
575	20230915	104000	253393750	23500	23500	23500	23500	0
576	20230915	103900	253393750	23500	23500	23500	23500	0
577	20230915	103800	253393750	23500	23500	23500	23500	0
578	20230915	103700	253393750	23500	23500	23500	23500	38
579	20230915	103600	252500750	23500	23500	23500	23500	0
580	20230915	103500	252500750	23500	23500	23500	23500	0
581	20230915	103400	252500750	23500	23500	23500	23500	0
582	20230915	103300	252500750	23500	23500	23500	23500	0
583	20230915	103200	252500750	23500	23500	23500	23500	101
584	20230915	103100	250127250	23550	23550	23550	23550	0
585	20230915	103000	250127250	23550	23550	23550	23550	0
586	20230915	102900	250127250	23550	23550	23550	23550	0
587	20230915	102800	250127250	23550	23550	23550	23550	1
588	20230915	102700	250103700	23550	23550	23550	23550	0
589	20230915	102600	250103700	23550	23550	23550	23550	0
590	20230915	102500	250103700	23550	23550	23550	23500	409
591	20230915	102400	240490800	23500	23550	23550	23500	200
592	20230915	102300	235785800	23650	23650	23650	23650	0
593	20230915	102200	235785800	23650	23650	23650	23650	0
594	20230915	102100	235785800	23650	23650	23650	23650	130
595	20230915	102000	232711300	23800	23800	23800	23800	2
596	20230915	101900	232663700	23750	23700	23750	23700	353
597	20230915	101800	224292600	23650	23650	23650	23650	0
598	20230915	101700	224292600	23650	23650	23650	23650	1
599	20230915	101600	224268950	23700	23700	23700	23700	0
600	20230915	101500	224268950	23700	23650	23700	23650	4
601	20230915	101400	224174300	23600	23550	23650	23550	4
602	20230915	101300	224079900	23550	23500	23550	23500	64
603	20230915	101200	222575250	23400	23400	23400	23400	0
604	20230915	101100	222575250	23400	23400	23400	23400	200
605	20230915	101000	217895250	23450	23450	23450	23450	0
606	20230915	100900	217895250	23450	23450	23450	23450	0
607	20230915	100800	217895250	23450	23450	23450	23450	0
608	20230915	100700	217895250	23450	23450	23450	23450	0
609	20230915	100600	217895250	23450	23450	23450	23450	0
610	20230915	100500	217895250	23450	23450	23450	23450	0
611	20230915	100400	217895250	23450	23450	23450	23450	7
612	20230915	100300	217731100	23450	23450	23450	23450	0
613	20230915	100200	217731100	23450	23450	23450	23450	127
614	20230915	100100	214752950	23450	23450	23450	23450	2
615	20230915	100000	214706050	23450	23450	23450	23450	1
616	20230915	095900	214682600	23500	23500	23500	23500	100
617	20230915	095800	212332600	23500	23500	23500	23500	33
618	20230915	095700	211557100	23500	23500	23500	23500	0
619	20230915	095600	211557100	23500	23500	23500	23500	68
620	20230915	095500	209959100	23500	23500	23500	23500	56
621	20230915	095400	208643100	23500	23500	23500	23500	0
622	20230915	095300	208643100	23500	23500	23500	23500	0
623	20230915	095200	208643100	23500	23500	23500	23500	0
624	20230915	095100	208643100	23500	23500	23500	23500	0
625	20230915	095000	208643100	23500	23500	23500	23500	0
626	20230915	094900	208643100	23500	23500	23500	23500	0
627	20230915	094800	208643100	23500	23500	23500	23500	0
628	20230915	094700	208643100	23500	23550	23550	23500	205
629	20230915	094600	203825100	23550	23700	23700	23550	264
630	20230915	094500	197598300	23650	23650	23650	23650	227
631	20230915	094400	192229750	23600	23550	23600	23550	145
632	20230915	094300	188812750	23650	23650	23650	23600	400
633	20230915	094200	179370150	24000	23850	24000	23850	400
634	20230915	094100	169801050	24000	23650	24000	23650	750
635	20230915	094000	151885250	23650	23650	23700	23650	6
636	20230915	093900	151743300	23750	23600	23750	23600	79
637	20230915	093800	149871650	23700	23700	23700	23700	0
638	20230915	093700	149871650	23700	23700	23700	23700	0
639	20230915	093600	149871650	23700	23650	23700	23600	126
640	20230915	093500	146897550	23600	23750	23750	23600	300
641	20230915	093400	139787550	23750	23750	23750	23750	1
642	20230915	093300	139763800	23650	23650	23650	23650	0
643	20230915	093200	139763800	23650	23650	23650	23650	0
644	20230915	093100	139763800	23650	23650	23650	23650	0
645	20230915	093000	139763800	23650	23650	23650	23650	100
646	20230915	092900	137398800	23800	23650	23800	23650	300
647	20230915	092800	130273350	23650	23650	23650	23650	0
648	20230915	092700	130273350	23650	23650	23650	23650	0
649	20230915	092600	130273350	23650	23650	23650	23650	83
650	20230915	092500	128310400	23650	23650	23650	23650	1
651	20230915	092400	128286750	23700	23750	23750	23700	235
652	20230915	092300	122716200	23800	23800	23800	23800	2
653	20230915	092200	122668600	23850	24000	24000	23850	506
654	20230915	092100	110556200	24000	24000	24000	24000	317
655	20230915	092000	102948200	24000	23750	24550	23750	1281
656	20230915	091900	72166900	23750	23650	24900	23650	2223
657	20230915	091800	18297100	23550	23550	23550	23550	12
658	20230915	091700	18014500	23500	23500	23500	23500	0
659	20230915	091600	18014500	23500	23500	23500	23500	0
660	20230915	091500	18014500	23500	23500	23500	23500	125
661	20230915	091400	15077000	23500	23550	23550	23500	13
662	20230915	091300	14770900	23500	23500	23500	23500	0
663	20230915	091200	14770900	23500	23500	23500	23500	0
664	20230915	091100	14770900	23500	23550	23550	23500	100
665	20230915	091000	12420450	23700	23700	23700	23700	0
666	20230915	090900	12420450	23700	23700	23700	23700	0
667	20230915	090800	12420450	23700	23550	23700	23550	52
668	20230915	090700	11191650	23500	23500	23550	23500	126
669	20230915	090600	8230550	23450	23450	23450	23450	0
670	20230915	090500	8230550	23450	23450	23450	23450	0
671	20230915	090400	8230550	23450	23450	23450	23450	100
672	20230915	090300	5885550	23500	23600	23600	23450	121
673	20230915	090200	3042000	23600	23600	23600	23600	3
674	20230915	090100	2971200	23550	23550	23550	23550	1
675	20230915	090000	2947650	23500	23850	24000	23500	125