KissMeData/248170/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	202300	1302455200	29800	29800	29800	29800	635
3	20230921	202200	1302455200	29800	29800	29800	29800	0
4	20230921	202100	1302455200	29800	29800	29800	29800	0
5	20230921	202000	1302455200	29800	29800	29800	29800	0
6	20230921	201900	1302455200	29800	29800	29800	29800	0
7	20230921	201800	1302455200	29800	29800	29800	29800	0
8	20230921	201700	1302455200	29800	29800	29800	29800	0
9	20230921	201600	1302455200	29800	29800	29800	29800	0
10	20230921	201500	1302455200	29800	29800	29800	29800	0
11	20230921	201400	1302455200	29800	29800	29800	29800	0
12	20230921	201300	1302455200	29800	29800	29800	29800	0
13	20230921	201200	1302455200	29800	29800	29800	29800	0
14	20230921	201100	1302455200	29800	29800	29800	29800	0
15	20230921	201000	1302455200	29800	29800	29800	29800	0
16	20230921	200900	1302455200	29800	29800	29800	29800	0
17	20230921	200800	1302455200	29800	29800	29800	29800	0
18	20230921	200700	1302455200	29800	29800	29800	29800	0
19	20230921	200600	1302455200	29800	29800	29800	29800	0
20	20230921	200500	1302455200	29800	29800	29800	29800	0
21	20230921	200400	1302455200	29800	29800	29800	29800	0
22	20230921	200300	1302455200	29800	29800	29800	29800	0
23	20230921	200200	1302455200	29800	29800	29800	29800	0
24	20230921	200100	1302455200	29800	29800	29800	29800	0
25	20230921	200000	1302455200	29800	29800	29800	29800	0
26	20230921	195900	1302455200	29800	29800	29800	29800	0
27	20230921	195800	1302455200	29800	29800	29800	29800	0
28	20230921	195700	1302455200	29800	29800	29800	29800	0
29	20230921	195600	1302455200	29800	29800	29800	29800	0
30	20230921	195500	1302455200	29800	29800	29800	29800	0
31	20230921	195400	1302455200	29800	29800	29800	29800	0
32	20230921	195300	1302455200	29800	29800	29800	29800	635
33	20230921	195200	1302455200	29800	29800	29800	29800	0
34	20230921	195100	1302455200	29800	29800	29800	29800	0
35	20230921	195000	1302455200	29800	29800	29800	29800	0
36	20230921	194900	1302455200	29800	29800	29800	29800	0
37	20230921	194800	1302455200	29800	29800	29800	29800	0
38	20230921	194700	1302455200	29800	29800	29800	29800	0
39	20230921	194600	1302455200	29800	29800	29800	29800	0
40	20230921	194500	1302455200	29800	29800	29800	29800	0
41	20230921	194400	1302455200	29800	29800	29800	29800	0
42	20230921	194300	1302455200	29800	29800	29800	29800	0
43	20230921	194200	1302455200	29800	29800	29800	29800	0
44	20230921	194100	1302455200	29800	29800	29800	29800	0
45	20230921	194000	1302455200	29800	29800	29800	29800	0
46	20230921	193900	1302455200	29800	29800	29800	29800	0
47	20230921	193800	1302455200	29800	29800	29800	29800	0
48	20230921	193700	1302455200	29800	29800	29800	29800	0
49	20230921	193600	1302455200	29800	29800	29800	29800	0
50	20230921	193500	1302455200	29800	29800	29800	29800	0
51	20230921	193400	1302455200	29800	29800	29800	29800	0
52	20230921	193300	1302455200	29800	29800	29800	29800	0
53	20230921	193200	1302455200	29800	29800	29800	29800	0
54	20230921	193100	1302455200	29800	29800	29800	29800	0
55	20230921	193000	1302455200	29800	29800	29800	29800	0
56	20230921	192900	1302455200	29800	29800	29800	29800	0
57	20230921	192800	1302455200	29800	29800	29800	29800	0
58	20230921	192700	1302455200	29800	29800	29800	29800	0
59	20230921	192600	1302455200	29800	29800	29800	29800	0
60	20230921	192500	1302455200	29800	29800	29800	29800	0
61	20230921	192400	1302455200	29800	29800	29800	29800	0
62	20230921	192300	1302455200	29800	29800	29800	29800	635
63	20230921	192200	1302455200	29800	29800	29800	29800	0
64	20230921	192100	1302455200	29800	29800	29800	29800	0
65	20230921	192000	1302455200	29800	29800	29800	29800	0
66	20230921	191900	1302455200	29800	29800	29800	29800	0
67	20230921	191800	1302455200	29800	29800	29800	29800	0
68	20230921	191700	1302455200	29800	29800	29800	29800	0
69	20230921	191600	1302455200	29800	29800	29800	29800	0
70	20230921	191500	1302455200	29800	29800	29800	29800	0
71	20230921	191400	1302455200	29800	29800	29800	29800	0
72	20230921	191300	1302455200	29800	29800	29800	29800	0
73	20230921	191200	1302455200	29800	29800	29800	29800	0
74	20230921	191100	1302455200	29800	29800	29800	29800	0
75	20230921	191000	1302455200	29800	29800	29800	29800	0
76	20230921	190900	1302455200	29800	29800	29800	29800	0
77	20230921	190800	1302455200	29800	29800	29800	29800	0
78	20230921	190700	1302455200	29800	29800	29800	29800	0
79	20230921	190600	1302455200	29800	29800	29800	29800	0
80	20230921	190500	1302455200	29800	29800	29800	29800	0
81	20230921	190400	1302455200	29800	29800	29800	29800	0
82	20230921	190300	1302455200	29800	29800	29800	29800	0
83	20230921	190200	1302455200	29800	29800	29800	29800	0
84	20230921	190100	1302455200	29800	29800	29800	29800	0
85	20230921	190000	1302455200	29800	29800	29800	29800	0
86	20230921	185900	1302455200	29800	29800	29800	29800	0
87	20230921	185800	1302455200	29800	29800	29800	29800	0
88	20230921	185700	1302455200	29800	29800	29800	29800	0
89	20230921	185600	1302455200	29800	29800	29800	29800	0
90	20230921	185500	1302455200	29800	29800	29800	29800	0
91	20230921	185400	1302455200	29800	29800	29800	29800	0
92	20230921	185300	1302455200	29800	29800	29800	29800	635
93	20230921	185200	1302455200	29800	29800	29800	29800	0
94	20230921	185100	1302455200	29800	29800	29800	29800	0
95	20230921	185000	1302455200	29800	29800	29800	29800	0
96	20230921	184900	1302455200	29800	29800	29800	29800	0
97	20230921	184800	1302455200	29800	29800	29800	29800	0
98	20230921	184700	1302455200	29800	29800	29800	29800	0
99	20230921	184600	1302455200	29800	29800	29800	29800	0
100	20230921	184500	1302455200	29800	29800	29800	29800	0
101	20230921	184400	1302455200	29800	29800	29800	29800	0
102	20230921	184300	1302455200	29800	29800	29800	29800	0
103	20230921	184200	1302455200	29800	29800	29800	29800	0
104	20230921	184100	1302455200	29800	29800	29800	29800	0
105	20230921	184000	1302455200	29800	29800	29800	29800	0
106	20230921	183900	1302455200	29800	29800	29800	29800	0
107	20230921	183800	1302455200	29800	29800	29800	29800	0
108	20230921	183700	1302455200	29800	29800	29800	29800	0
109	20230921	183600	1302455200	29800	29800	29800	29800	0
110	20230921	183500	1302455200	29800	29800	29800	29800	0
111	20230921	183400	1302455200	29800	29800	29800	29800	0
112	20230921	183300	1302455200	29800	29800	29800	29800	0
113	20230921	183200	1302455200	29800	29800	29800	29800	0
114	20230921	183100	1302455200	29800	29800	29800	29800	0
115	20230921	183000	1302455200	29800	29800	29800	29800	0
116	20230921	182900	1302455200	29800	29800	29800	29800	0
117	20230921	182800	1302455200	29800	29800	29800	29800	0
118	20230921	182700	1302455200	29800	29800	29800	29800	0
119	20230921	182600	1302455200	29800	29800	29800	29800	0
120	20230921	182500	1302455200	29800	29800	29800	29800	0
121	20230921	182400	1302455200	29800	29800	29800	29800	0
122	20230921	182300	1302455200	29800	29800	29800	29800	635
123	20230921	182200	1302455200	29800	29800	29800	29800	0
124	20230921	182100	1302455200	29800	29800	29800	29800	0
125	20230921	182000	1302455200	29800	29800	29800	29800	0
126	20230921	181900	1302455200	29800	29800	29800	29800	0
127	20230921	181800	1302455200	29800	29800	29800	29800	0
128	20230921	181700	1302455200	29800	29800	29800	29800	0
129	20230921	181600	1302455200	29800	29800	29800	29800	0
130	20230921	181500	1302455200	29800	29800	29800	29800	0
131	20230921	181400	1302455200	29800	29800	29800	29800	0
132	20230921	181300	1302455200	29800	29800	29800	29800	0
133	20230921	181200	1302455200	29800	29800	29800	29800	0
134	20230921	181100	1302455200	29800	29800	29800	29800	0
135	20230921	181000	1302455200	29800	29800	29800	29800	0
136	20230921	180900	1302455200	29800	29800	29800	29800	0
137	20230921	180800	1302455200	29800	29800	29800	29800	0
138	20230921	180700	1302455200	29800	29800	29800	29800	0
139	20230921	180600	1302455200	29800	29800	29800	29800	0
140	20230921	180500	1302455200	29800	29800	29800	29800	0
141	20230921	180400	1302455200	29800	29800	29800	29800	0
142	20230921	180300	1302455200	29800	29800	29800	29800	0
143	20230921	180200	1302455200	29800	29800	29800	29800	0
144	20230921	180100	1302455200	29800	29800	29800	29800	0
145	20230921	180000	1302455200	29800	29800	29800	29800	0
146	20230921	175900	1302455200	29800	29800	29800	29800	0
147	20230921	175800	1302455200	29800	29800	29800	29800	0
148	20230921	175700	1302455200	29800	29800	29800	29800	0
149	20230921	175600	1302455200	29800	29800	29800	29800	0
150	20230921	175500	1302455200	29800	29800	29800	29800	0
151	20230921	175400	1302455200	29800	29800	29800	29800	0
152	20230921	175300	1302455200	29800	29800	29800	29800	635
153	20230921	175200	1302455200	29800	29800	29800	29800	0
154	20230921	175100	1302455200	29800	29800	29800	29800	0
155	20230921	175000	1302455200	29800	29800	29800	29800	0
156	20230921	174900	1302455200	29800	29800	29800	29800	0
157	20230921	174800	1302455200	29800	29800	29800	29800	0
158	20230921	174700	1302455200	29800	29800	29800	29800	0
159	20230921	174600	1302455200	29800	29800	29800	29800	0
160	20230921	174500	1302455200	29800	29800	29800	29800	0
161	20230921	174400	1302455200	29800	29800	29800	29800	0
162	20230921	174300	1302455200	29800	29800	29800	29800	0
163	20230921	174200	1302455200	29800	29800	29800	29800	0
164	20230921	174100	1302455200	29800	29800	29800	29800	0
165	20230921	174000	1302455200	29800	29800	29800	29800	0
166	20230921	173900	1302455200	29800	29800	29800	29800	0
167	20230921	173800	1302455200	29800	29800	29800	29800	0
168	20230921	173700	1302455200	29800	29800	29800	29800	0
169	20230921	173600	1302455200	29800	29800	29800	29800	0
170	20230921	173500	1302455200	29800	29800	29800	29800	0
171	20230921	173400	1302455200	29800	29800	29800	29800	0
172	20230921	173300	1302455200	29800	29800	29800	29800	0
173	20230921	173200	1302455200	29800	29800	29800	29800	0
174	20230921	173100	1302455200	29800	29800	29800	29800	0
175	20230921	173000	1302455200	29800	29800	29800	29800	0
176	20230921	172900	1302455200	29800	29800	29800	29800	0
177	20230921	172800	1302455200	29800	29800	29800	29800	0
178	20230921	172700	1302455200	29800	29800	29800	29800	0
179	20230921	172600	1302455200	29800	29800	29800	29800	0
180	20230921	172500	1302455200	29800	29800	29800	29800	0
181	20230921	172400	1302455200	29800	29800	29800	29800	0
182	20230921	172300	1302455200	29800	29800	29800	29800	635
183	20230921	172200	1302455200	29800	29800	29800	29800	0
184	20230921	172100	1302455200	29800	29800	29800	29800	0
185	20230921	172000	1302455200	29800	29800	29800	29800	0
186	20230921	171900	1302455200	29800	29800	29800	29800	0
187	20230921	171800	1302455200	29800	29800	29800	29800	0
188	20230921	171700	1302455200	29800	29800	29800	29800	0
189	20230921	171600	1302455200	29800	29800	29800	29800	0
190	20230921	171500	1302455200	29800	29800	29800	29800	0
191	20230921	171400	1302455200	29800	29800	29800	29800	0
192	20230921	171300	1302455200	29800	29800	29800	29800	0
193	20230921	171200	1302455200	29800	29800	29800	29800	0
194	20230921	171100	1302455200	29800	29800	29800	29800	0
195	20230921	171000	1302455200	29800	29800	29800	29800	0
196	20230921	170900	1302455200	29800	29800	29800	29800	0
197	20230921	170800	1302455200	29800	29800	29800	29800	0
198	20230921	170700	1302455200	29800	29800	29800	29800	0
199	20230921	170600	1302455200	29800	29800	29800	29800	0
200	20230921	170500	1302455200	29800	29800	29800	29800	0
201	20230921	170400	1302455200	29800	29800	29800	29800	0
202	20230921	170300	1302455200	29800	29800	29800	29800	0
203	20230921	170200	1302455200	29800	29800	29800	29800	0
204	20230921	170100	1302455200	29800	29800	29800	29800	0
205	20230921	170000	1302455200	29800	29800	29800	29800	0
206	20230921	165900	1302455200	29800	29800	29800	29800	0
207	20230921	165800	1302455200	29800	29800	29800	29800	0
208	20230921	165700	1302455200	29800	29800	29800	29800	0
209	20230921	165600	1302455200	29800	29800	29800	29800	0
210	20230921	165500	1302455200	29800	29800	29800	29800	0
211	20230921	165400	1302455200	29800	29800	29800	29800	0
212	20230921	165300	1302455200	29800	29800	29800	29800	635
213	20230921	165200	1302455200	29800	29800	29800	29800	0
214	20230921	165100	1302455200	29800	29800	29800	29800	0
215	20230921	165000	1302455200	29800	29800	29800	29800	0
216	20230921	164900	1302455200	29800	29800	29800	29800	0
217	20230921	164800	1302455200	29800	29800	29800	29800	0
218	20230921	164700	1302455200	29800	29800	29800	29800	0
219	20230921	164600	1302455200	29800	29800	29800	29800	0
220	20230921	164500	1302455200	29800	29800	29800	29800	0
221	20230921	164400	1302455200	29800	29800	29800	29800	0
222	20230921	164300	1302455200	29800	29800	29800	29800	0
223	20230921	164200	1302455200	29800	29800	29800	29800	0
224	20230921	164100	1302455200	29800	29800	29800	29800	0
225	20230921	164000	1302455200	29800	29800	29800	29800	0
226	20230921	163900	1302455200	29800	29800	29800	29800	0
227	20230921	163800	1302455200	29800	29800	29800	29800	0
228	20230921	163700	1302455200	29800	29800	29800	29800	0
229	20230921	163600	1302455200	29800	29800	29800	29800	0
230	20230921	163500	1302455200	29800	29800	29800	29800	0
231	20230921	163400	1302455200	29800	29800	29800	29800	0
232	20230921	163300	1302455200	29800	29800	29800	29800	0
233	20230921	163200	1302455200	29800	29800	29800	29800	0
234	20230921	163100	1302455200	29800	29800	29800	29800	0
235	20230921	163000	1302455200	29800	29800	29800	29800	0
236	20230921	162900	1302455200	29800	29800	29800	29800	0
237	20230921	162800	1302455200	29800	29800	29800	29800	0
238	20230921	162700	1302455200	29800	29800	29800	29800	0
239	20230921	162600	1302455200	29800	29800	29800	29800	0
240	20230921	162500	1302455200	29800	29800	29800	29800	0
241	20230921	162400	1302455200	29800	29800	29800	29800	0
242	20230921	162300	1302455200	29800	29800	29800	29800	635
243	20230921	162200	1302455200	29800	29800	29800	29800	0
244	20230921	162100	1302455200	29800	29800	29800	29800	0
245	20230921	162000	1302455200	29800	29800	29800	29800	0
246	20230921	161900	1302455200	29800	29800	29800	29800	0
247	20230921	161800	1302455200	29800	29800	29800	29800	0
248	20230921	161700	1302455200	29800	29800	29800	29800	0
249	20230921	161600	1302455200	29800	29800	29800	29800	0
250	20230921	161500	1302455200	29800	29800	29800	29800	0
251	20230921	161400	1302455200	29800	29800	29800	29800	0
252	20230921	161300	1302455200	29800	29800	29800	29800	0
253	20230921	161200	1302455200	29800	29800	29800	29800	0
254	20230921	161100	1302455200	29800	29800	29800	29800	0
255	20230921	161000	1302455200	29800	29800	29800	29800	0
256	20230921	160900	1302455200	29800	29800	29800	29800	0
257	20230921	160800	1302455200	29800	29800	29800	29800	0
258	20230921	160700	1302455200	29800	29800	29800	29800	0
259	20230921	160600	1302455200	29800	29800	29800	29800	0
260	20230921	160500	1302455200	29800	29800	29800	29800	0
261	20230921	160400	1302455200	29800	29800	29800	29800	0
262	20230921	160300	1302455200	29800	29800	29800	29800	0
263	20230921	160200	1302455200	29800	29800	29800	29800	0
264	20230921	160100	1302455200	29800	29800	29800	29800	0
265	20230921	160000	1302455200	29800	29800	29800	29800	0
266	20230921	155900	1302455200	29800	29800	29800	29800	0
267	20230921	155800	1302455200	29800	29800	29800	29800	0
268	20230921	155700	1302455200	29800	29800	29800	29800	0
269	20230921	155600	1302455200	29800	29800	29800	29800	0
270	20230921	155500	1302455200	29800	29800	29800	29800	0
271	20230921	155400	1302455200	29800	29800	29800	29800	0
272	20230921	155300	1302455200	29800	29800	29800	29800	635
273	20230921	155200	1302455200	29800	29800	29800	29800	0
274	20230921	155100	1302455200	29800	29800	29800	29800	0
275	20230921	155000	1302455200	29800	29800	29800	29800	0
276	20230921	154900	1302455200	29800	29800	29800	29800	0
277	20230921	154800	1302455200	29800	29800	29800	29800	0
278	20230921	154700	1302455200	29800	29800	29800	29800	0
279	20230921	154600	1302455200	29800	29800	29800	29800	0
280	20230921	154500	1302455200	29800	29800	29800	29800	0
281	20230921	154400	1302455200	29800	29800	29800	29800	0
282	20230921	154300	1302455200	29800	29800	29800	29800	0
283	20230921	154200	1302455200	29800	29800	29800	29800	0
284	20230921	154100	1302455200	29800	29800	29800	29800	0
285	20230921	154000	1302455200	29800	29800	29800	29800	0
286	20230921	153900	1302455200	29800	29800	29800	29800	0
287	20230921	153800	1302455200	29800	29800	29800	29800	0
288	20230921	153700	1302455200	29800	29800	29800	29800	0
289	20230921	153600	1302455200	29800	29800	29800	29800	0
290	20230921	153500	1302455200	29800	29800	29800	29800	0
291	20230921	153400	1302455200	29800	29800	29800	29800	0
292	20230921	153300	1302455200	29800	29800	29800	29800	0
293	20230921	153200	1302455200	29800	29800	29800	29800	0
294	20230921	153100	1302455200	29800	29800	29800	29800	0
295	20230921	153000	1302455200	29800	29800	29800	29800	635
296	20230921	152900	1283532200	29800	29800	29800	29800	0
297	20230921	152800	1283532200	29800	29800	29800	29800	0
298	20230921	152700	1283532200	29800	29800	29800	29800	0
299	20230921	152600	1283532200	29800	29800	29800	29800	0
300	20230921	152500	1283532200	29800	29800	29800	29800	0
301	20230921	152400	1283532200	29800	29800	29800	29800	0
302	20230921	152300	1283532200	29800	29800	29800	29800	0
303	20230921	152200	1283532200	29800	29800	29800	29800	0
304	20230921	152100	1283532200	29800	29800	29800	29800	0
305	20230921	152000	1283532200	29800	29800	29800	29800	0
306	20230921	151900	1283532200	29800	29900	29900	29750	456
307	20230921	151800	1269949700	29900	29800	29900	29800	20
308	20230921	151700	1269352700	29800	29800	29800	29800	447
309	20230921	151600	1256032100	29800	29800	29800	29800	609
310	20230921	151500	1237883900	29800	29850	29850	29800	222
311	20230921	151400	1231267950	29850	29850	29850	29800	223
312	20230921	151300	1224612500	29900	29850	29900	29850	175
313	20230921	151200	1219388250	29850	29850	29850	29850	256
314	20230921	151100	1211746650	29850	29850	29850	29850	1
315	20230921	151000	1211716800	29950	29850	29950	29850	283
316	20230921	150900	1203269150	29850	29900	29950	29850	43
317	20230921	150800	1201985200	29900	29900	29950	29900	22
318	20230921	150700	1201327150	29950	29850	29950	29850	241
319	20230921	150600	1194133200	29850	29850	29850	29850	359
320	20230921	150500	1183417050	29900	29900	29900	29850	450
321	20230921	150400	1169977050	29900	29850	29900	29850	8
322	20230921	150300	1169738150	29850	29900	29900	29850	401
323	20230921	150200	1157768250	29850	29900	29900	29850	352
324	20230921	150100	1147258450	29900	29900	29900	29850	167
325	20230921	150000	1142268050	29900	29850	29900	29850	2
326	20230921	145900	1142208300	29900	29900	29900	29850	35
327	20230921	145800	1141161850	29850	29900	29900	29850	171
328	20230921	145700	1136056900	29850	29850	29850	29850	4
329	20230921	145600	1135937500	29850	29850	29850	29850	31
330	20230921	145500	1135012150	29900	29900	29900	29900	8
331	20230921	145400	1134772950	29900	29900	29900	29900	13
332	20230921	145300	1134384250	29900	29900	29900	29900	1
333	20230921	145200	1134354350	29900	29900	29900	29900	18
334	20230921	145100	1133816150	29900	29850	29900	29850	2
335	20230921	145000	1133756400	29850	29850	29850	29850	0
336	20230921	144900	1133756400	29850	29850	29850	29850	60
337	20230921	144800	1131965400	29900	29900	29900	29900	1
338	20230921	144700	1131935500	29950	29900	29950	29850	144
339	20230921	144600	1127632600	29950	29950	29950	29950	0
340	20230921	144500	1127632600	29950	29950	29950	29950	1
341	20230921	144400	1127602650	29850	29900	29900	29850	69
342	20230921	144300	1125542850	29850	29950	29950	29850	110
343	20230921	144200	1122250300	30000	30000	30000	30000	0
344	20230921	144100	1122250300	30000	30000	30000	30000	0
345	20230921	144000	1122250300	30000	30000	30000	30000	2
346	20230921	143900	1122190300	30000	30050	30050	30000	98
347	20230921	143800	1119250250	30000	30000	30000	29950	25
348	20230921	143700	1118500500	29950	29950	29950	29950	0
349	20230921	143600	1118500500	29950	29950	29950	29950	15
350	20230921	143500	1118051250	29950	29950	29950	29950	5
351	20230921	143400	1117901500	29850	29900	29900	29850	100
352	20230921	143300	1114912000	30000	30000	30000	30000	22
353	20230921	143200	1114252000	30000	30000	30000	30000	0
354	20230921	143100	1114252000	30000	30000	30000	30000	0
355	20230921	143000	1114252000	30000	29900	30000	29900	3
356	20230921	142900	1114162200	29950	29900	29950	29900	75
357	20230921	142800	1111918950	29900	29900	29900	29900	76
358	20230921	142700	1109646550	30000	30000	30000	30000	0
359	20230921	142600	1109646550	30000	30000	30000	30000	0
360	20230921	142500	1109646550	30000	29900	30000	29900	31
361	20230921	142400	1108716650	29900	29900	29900	29900	1
362	20230921	142300	1108686750	30000	30000	30000	30000	59
363	20230921	142200	1106916750	30000	30000	30000	30000	0
364	20230921	142100	1106916750	30000	30000	30000	30000	0
365	20230921	142000	1106916750	30000	30000	30000	30000	1
366	20230921	141900	1106886750	29900	29900	29900	29900	0
367	20230921	141800	1106886750	29900	29900	29900	29900	30
368	20230921	141700	1105989750	30050	29900	30050	29900	4
369	20230921	141600	1105870000	30000	30000	30000	30000	0
370	20230921	141500	1105870000	30000	30000	30000	30000	2
371	20230921	141400	1105810000	30000	30000	30050	30000	127
372	20230921	141300	1101994300	30000	29950	30000	29950	761
373	20230921	141200	1079182150	29900	29900	29900	29900	50
374	20230921	141100	1077687150	29900	29850	29900	29850	115
375	20230921	141000	1074251500	29850	29900	29900	29850	152
376	20230921	140900	1069708950	29950	29950	29950	29950	0
377	20230921	140800	1069708950	29950	29950	29950	29950	20
378	20230921	140700	1069109950	29950	29950	29950	29950	0
379	20230921	140600	1069109950	29950	29950	29950	29950	0
380	20230921	140500	1069109950	29950	29950	29950	29950	0
381	20230921	140400	1069109950	29950	29950	29950	29950	66
382	20230921	140300	1067133250	29950	29900	29950	29850	176
383	20230921	140200	1061870650	29850	29950	29950	29850	157
384	20230921	140100	1057176300	29950	29950	29950	29950	1
385	20230921	140000	1057146350	29950	29950	29950	29950	0
386	20230921	135900	1057146350	29950	29950	29950	29950	2
387	20230921	135800	1057086450	29950	29950	29950	29950	1
388	20230921	135700	1057056500	29950	29950	29950	29950	0
389	20230921	135600	1057056500	29950	29950	29950	29950	1
390	20230921	135500	1057026550	29900	29900	29900	29900	1
391	20230921	135400	1056996650	29900	29900	29900	29900	3
392	20230921	135300	1056906950	29900	29900	29900	29900	0
393	20230921	135200	1056906950	29900	29900	29900	29900	0
394	20230921	135100	1056906950	29900	29900	29900	29900	0
395	20230921	135000	1056906950	29900	29900	29900	29900	58
396	20230921	134900	1055172750	29950	29950	29950	29950	0
397	20230921	134800	1055172750	29950	29950	29950	29950	72
398	20230921	134700	1053016350	29950	29950	29950	29950	1
399	20230921	134600	1052986400	29950	29900	29950	29900	9
400	20230921	134500	1052717250	29850	29850	29850	29850	10
401	20230921	134400	1052418750	29850	29850	29850	29850	51
402	20230921	134300	1050896400	29850	29850	29850	29850	30
403	20230921	134200	1050000900	29850	29850	29850	29850	96
404	20230921	134100	1047135300	29850	29850	29950	29850	123
405	20230921	134000	1043462850	29900	29850	29900	29850	126
406	20230921	133900	1039700500	29900	29900	29900	29900	0
407	20230921	133800	1039700500	29900	29900	29900	29900	0
408	20230921	133700	1039700500	29900	29900	29900	29900	0
409	20230921	133600	1039700500	29900	29900	29900	29900	73
410	20230921	133500	1037517800	29900	29900	29900	29900	0
411	20230921	133400	1037517800	29900	29900	29900	29900	55
412	20230921	133300	1035873300	29950	29950	29950	29950	1
413	20230921	133200	1035843350	29850	29850	29850	29850	0
414	20230921	133100	1035843350	29850	29900	29900	29850	30
415	20230921	133000	1034947800	29950	29950	29950	29950	2
416	20230921	132900	1034887900	29950	29950	29950	29950	2
417	20230921	132800	1034828000	29800	29800	29800	29800	0
418	20230921	132700	1034828000	29800	29800	29800	29800	0
419	20230921	132600	1034828000	29800	29800	29800	29800	0
420	20230921	132500	1034828000	29800	29950	29950	29800	31
421	20230921	132400	1033903450	29950	29950	29950	29950	0
422	20230921	132300	1033903450	29950	29950	29950	29950	1
423	20230921	132200	1033873500	29950	29950	29950	29950	0
424	20230921	132100	1033873500	29950	29850	29950	29850	16
425	20230921	132000	1033395800	29850	29850	29850	29850	50
426	20230921	131900	1031903300	29850	29850	29850	29850	5
427	20230921	131800	1031754050	29850	29850	29850	29850	22
428	20230921	131700	1031097350	29850	29800	29850	29800	89
429	20230921	131600	1028444450	29850	29850	29850	29850	1
430	20230921	131500	1028414600	29850	29850	29850	29850	0
431	20230921	131400	1028414600	29850	29850	29850	29850	171
432	20230921	131300	1023310250	29800	29800	29800	29800	53
433	20230921	131200	1021730850	29800	29800	29800	29800	12
434	20230921	131100	1021373250	29850	29850	29850	29850	6
435	20230921	131000	1021194150	29850	29800	29850	29800	100
436	20230921	130900	1018214100	29850	29850	29850	29850	10
437	20230921	130800	1017915600	29900	29900	29900	29900	1
438	20230921	130700	1017885700	30000	30000	30000	30000	0
439	20230921	130600	1017885700	30000	30000	30000	30000	0
440	20230921	130500	1017885700	30000	30000	30000	30000	0
441	20230921	130400	1017885700	30000	29850	30000	29800	48
442	20230921	130300	1016453450	30000	30000	30000	30000	0
443	20230921	130200	1016453450	30000	29950	30000	29950	10
444	20230921	130100	1016153600	30000	30000	30000	30000	1
445	20230921	130000	1016123600	29900	29900	30000	29900	102
446	20230921	125900	1013073700	29900	29900	29900	29900	7
447	20230921	125800	1012864400	29900	29900	29900	29900	0
448	20230921	125700	1012864400	29900	29900	29900	29900	4
449	20230921	125600	1012744800	29900	29900	29900	29900	2
450	20230921	125500	1012685000	29900	29900	29900	29900	1
451	20230921	125400	1012655100	29800	29800	29800	29800	0
452	20230921	125300	1012655100	29800	29800	29800	29800	716
453	20230921	125200	991318300	29900	29900	29900	29900	1
454	20230921	125100	991288400	29800	29800	29800	29800	144
455	20230921	125000	986997200	29800	29800	29800	29800	0
456	20230921	124900	986997200	29800	29800	29800	29800	1
457	20230921	124800	986967400	29800	29800	29800	29800	1
458	20230921	124700	986937600	29800	29950	29950	29800	42
459	20230921	124600	985684650	29950	29900	29950	29900	30
460	20230921	124500	984786200	29900	29900	29900	29900	70
461	20230921	124400	982693200	29800	29800	29800	29800	10
462	20230921	124300	982395200	29800	29800	29800	29800	2
463	20230921	124200	982335600	29800	29850	29850	29800	210
464	20230921	124100	976077100	29850	29900	29900	29850	43
465	20230921	124000	974793400	29950	29950	29950	29950	0
466	20230921	123900	974793400	29950	29950	29950	29950	10
467	20230921	123800	974493900	29950	29950	29950	29950	4
468	20230921	123700	974374100	29950	29950	29950	29950	0
469	20230921	123600	974374100	29950	29950	29950	29950	0
470	20230921	123500	974374100	29950	29950	29950	29950	20
471	20230921	123400	973775100	29800	29800	29800	29800	30
472	20230921	123300	972881100	29800	29850	29850	29800	37
473	20230921	123200	971778200	29800	29800	29800	29800	0
474	20230921	123100	971778200	29800	29800	29800	29800	0
475	20230921	123000	971778200	29800	29800	29800	29800	40
476	20230921	122900	970586200	29800	29800	29800	29800	0
477	20230921	122800	970586200	29800	29800	29800	29800	0
478	20230921	122700	970586200	29800	29800	29850	29800	64
479	20230921	122600	968678950	29800	29800	29800	29800	26
480	20230921	122500	967904150	30000	30000	30000	30000	0
481	20230921	122400	967904150	30000	30000	30000	30000	1
482	20230921	122300	967874150	29800	29900	29900	29800	410
483	20230921	122200	955649900	29950	29950	29950	29950	500
484	20230921	122100	940674900	30000	29950	30000	29950	500
485	20230921	122000	925684600	29950	29950	29950	29950	10
486	20230921	121900	925385100	29950	29850	29950	29850	2
487	20230921	121800	925325300	30000	30000	30000	30000	0
488	20230921	121700	925325300	30000	29950	30000	29950	40
489	20230921	121600	924126100	30000	30000	30000	30000	2
490	20230921	121500	924066100	30000	30000	30000	30000	1
491	20230921	121400	924036100	29950	29900	29950	29900	9
492	20230921	121300	923766950	29750	29750	29750	29750	0
493	20230921	121200	923766950	29750	29750	29750	29750	0
494	20230921	121100	923766950	29750	29800	29800	29750	86
495	20230921	121000	921207950	29750	29900	29900	29750	29
496	20230921	120900	920344050	29800	29800	29800	29800	663
497	20230921	120800	900586650	29800	29800	29800	29750	348
498	20230921	120700	890230550	29800	29850	29850	29800	940
499	20230921	120600	862218450	29800	29950	29950	29800	4031
500	20230921	120500	741913900	30000	30050	30050	30000	40
501	20230921	120400	740713850	30000	30000	30000	30000	0
502	20230921	120300	740713850	30000	30000	30000	30000	1
503	20230921	120200	740683850	30000	30000	30000	30000	0
504	20230921	120100	740683850	30000	30000	30000	30000	123
505	20230921	120000	736993850	30000	30050	30050	30000	56
506	20230921	115900	735312850	30000	30000	30000	30000	0
507	20230921	115800	735312850	30000	30150	30150	30000	25
508	20230921	115700	734561700	30050	30100	30100	30050	69
509	20230921	115600	732486950	30150	30150	30150	30150	33
510	20230921	115500	731492000	30150	30150	30150	30150	10
511	20230921	115400	731190500	30200	30200	30200	30200	0
512	20230921	115300	731190500	30200	30200	30200	30200	30
513	20230921	115200	730284500	30300	30300	30300	30300	5
514	20230921	115100	730133000	30300	30300	30350	30300	301
515	20230921	115000	721012650	30300	30300	30300	30300	447
516	20230921	114900	707468550	30300	30350	30350	30300	426
517	20230921	114800	694554500	30350	30250	30350	30250	194
518	20230921	114700	688674350	30250	30100	30250	30100	302
519	20230921	114600	679561550	30100	30100	30100	30100	0
520	20230921	114500	679561550	30100	30100	30100	30100	4
521	20230921	114400	679441150	30100	30100	30100	30100	0
522	20230921	114300	679441150	30100	30100	30100	30100	1
523	20230921	114200	679411050	30050	30000	30050	30000	68
524	20230921	114100	677367700	30000	30000	30000	30000	20
525	20230921	114000	676767700	30150	30150	30150	30150	10
526	20230921	113900	676466200	30150	30150	30150	30150	1
527	20230921	113800	676436050	30150	30150	30150	30150	0
528	20230921	113700	676436050	30150	30150	30150	30150	0
529	20230921	113600	676436050	30150	30150	30150	30150	0
530	20230921	113500	676436050	30150	30150	30150	30150	2
531	20230921	113400	676375750	30150	29950	30150	29950	151
532	20230921	113300	671831650	29950	29950	29950	29950	367
533	20230921	113200	660840000	29950	29950	29950	29950	1
534	20230921	113100	660810050	29900	29900	29900	29900	0
535	20230921	113000	660810050	29900	29900	29900	29900	0
536	20230921	112900	660810050	29900	29950	29950	29900	26
537	20230921	112800	660032300	29950	29950	29950	29950	70
538	20230921	112700	657935800	30000	30000	30000	30000	96
539	20230921	112600	655055800	30050	30050	30050	30050	0
540	20230921	112500	655055800	30050	30000	30050	30000	105
541	20230921	112400	651905550	30050	30050	30050	30050	0
542	20230921	112300	651905550	30050	30050	30050	30050	1
543	20230921	112200	651875500	30050	30050	30050	30050	0
544	20230921	112100	651875500	30050	30050	30050	30050	0
545	20230921	112000	651875500	30050	30050	30050	30050	0
546	20230921	111900	651875500	30050	30050	30050	30050	0
547	20230921	111800	651875500	30050	30050	30050	30050	0
548	20230921	111700	651875500	30050	30050	30050	30050	0
549	20230921	111600	651875500	30050	30050	30050	30050	11
550	20230921	111500	651544950	30000	30000	30000	30000	30
551	20230921	111400	650644950	30000	30000	30000	30000	11
552	20230921	111300	650314950	30000	30000	30000	30000	65
553	20230921	111200	648364950	30050	30050	30050	30050	0
554	20230921	111100	648364950	30050	30050	30050	30050	0
555	20230921	111000	648364950	30050	30050	30050	30050	0
556	20230921	110900	648364950	30050	30050	30050	30050	0
557	20230921	110800	648364950	30050	30050	30050	30050	0
558	20230921	110700	648364950	30050	30050	30050	30050	1
559	20230921	110600	648334900	30000	30000	30000	30000	117
560	20230921	110500	644824900	30000	30000	30000	30000	0
561	20230921	110400	644824900	30000	30050	30050	30000	34
562	20230921	110300	643804700	30050	30050	30050	30050	10
563	20230921	110200	643504200	30050	30050	30050	30050	0
564	20230921	110100	643504200	30050	30050	30050	30050	10
565	20230921	110000	643203700	30150	30150	30150	30150	0
566	20230921	105900	643203700	30150	30150	30150	30150	0
567	20230921	105800	643203700	30150	30150	30150	30150	1
568	20230921	105700	643173550	30000	30050	30050	30000	22
569	20230921	105600	642513450	30050	30050	30050	30050	18
570	20230921	105500	641972550	30050	30050	30050	30050	1
571	20230921	105400	641942500	30000	30000	30000	30000	131
572	20230921	105300	638012500	30050	30050	30050	30050	53
573	20230921	105200	636419850	30050	30000	30050	30000	8
574	20230921	105100	636179500	30050	30050	30050	30050	0
575	20230921	105000	636179500	30050	30050	30050	30000	16
576	20230921	104900	635698750	30050	30050	30050	30050	3
577	20230921	104800	635608600	30000	30000	30000	30000	0
578	20230921	104700	635608600	30000	29950	30000	29950	75
579	20230921	104600	633362300	30000	30000	30000	30000	80
580	20230921	104500	630962300	30000	29900	30000	29900	7
581	20230921	104400	630752900	30000	30000	30000	30000	2
582	20230921	104300	630692900	29900	29900	29900	29900	50
583	20230921	104200	629197900	29900	29900	29900	29900	0
584	20230921	104100	629197900	29900	29950	29950	29900	324
585	20230921	104000	619501100	29950	29900	29950	29900	11
586	20230921	103900	619172150	29900	29900	29900	29900	36
587	20230921	103800	618095750	29900	29900	29900	29900	747
588	20230921	103700	595760450	29900	29950	29950	29900	294
589	20230921	103600	586963800	29950	30000	30000	29950	20
590	20230921	103500	586364750	29950	29900	29950	29900	32
591	20230921	103400	585407900	29900	29900	29900	29900	8
592	20230921	103300	585168700	29850	29850	29850	29850	0
593	20230921	103200	585168700	29850	29850	29850	29850	60
594	20230921	103100	583377700	29850	29850	29850	29850	30
595	20230921	103000	582482200	29850	29850	29850	29850	1162
596	20230921	102900	547796500	29850	29800	29850	29800	6
597	20230921	102800	547617600	29850	29850	29850	29850	256
598	20230921	102700	539976000	29850	29850	29850	29850	1
599	20230921	102600	539946150	29800	29850	29850	29800	234
600	20230921	102500	532965500	29850	29850	29850	29850	159
601	20230921	102400	528219350	29850	29850	29900	29850	392
602	20230921	102300	516512200	29850	29950	29950	29850	706
603	20230921	102200	495404600	29950	30000	30000	29950	15
604	20230921	102100	494954750	29950	30000	30000	29950	250
605	20230921	102000	487466750	29950	29950	29950	29950	47
606	20230921	101900	486059100	30100	30000	30100	29950	1107
607	20230921	101800	452848900	30050	30050	30050	30050	60
608	20230921	101700	451045900	30150	30050	30150	30000	792
609	20230921	101600	427261450	30050	30150	30200	30050	1985
610	20230921	101500	367464000	30200	30200	30200	30200	25
611	20230921	101400	366709000	30200	30200	30200	30200	200
612	20230921	101300	360669000	30150	30150	30150	30150	1
613	20230921	101200	360638850	30150	30150	30150	30150	0
614	20230921	101100	360638850	30150	30200	30200	30150	114
615	20230921	101000	357201450	30200	30200	30200	30200	138
616	20230921	100900	353033850	30250	30250	30250	30250	10
617	20230921	100800	352731350	30250	30250	30250	30250	200
618	20230921	100700	346681350	30200	30200	30200	30200	2
619	20230921	100600	346620950	30200	30200	30200	30200	2
620	20230921	100500	346560550	30200	30200	30200	30200	6
621	20230921	100400	346379350	30250	30250	30250	30250	11
622	20230921	100300	346046600	30250	30250	30250	30250	2
623	20230921	100200	345986100	30250	30250	30250	30250	10
624	20230921	100100	345683600	30250	30250	30250	30250	35
625	20230921	100000	344624850	30250	30250	30250	30200	682
626	20230921	095900	324008050	30250	30250	30400	30250	31
627	20230921	095800	323069200	30250	30250	30250	30250	0
628	20230921	095700	323069200	30250	30300	30300	30200	476
629	20230921	095600	308691650	30300	30300	30300	30300	0
630	20230921	095500	308691650	30300	30300	30300	30300	0
631	20230921	095400	308691650	30300	30300	30300	30300	1
632	20230921	095300	308661350	30250	30250	30250	30250	123
633	20230921	095200	304940600	30250	30250	30250	30250	0
634	20230921	095100	304940600	30250	30250	30250	30150	263
635	20230921	095000	296995150	30250	30200	30250	30150	614
636	20230921	094900	278456650	30250	30250	30250	30250	2
637	20230921	094800	278396150	30250	30200	30250	30200	510
638	20230921	094700	262993650	30200	30250	30250	30200	70
639	20230921	094600	260878650	30200	30200	30250	30200	69
640	20230921	094500	258793950	30250	30250	30250	30250	2
641	20230921	094400	258733450	30250	30250	30250	30250	0
642	20230921	094300	258733450	30250	30250	30250	30250	0
643	20230921	094200	258733450	30250	30250	30250	30250	106
644	20230921	094100	255526950	30250	30250	30250	30250	0
645	20230921	094000	255526950	30250	30250	30250	30250	1
646	20230921	093900	255496700	30300	30300	30300	30300	2
647	20230921	093800	255436100	30300	30250	30300	30250	4
648	20230921	093700	255315000	30250	30250	30250	30250	62
649	20230921	093600	253439500	30250	30250	30250	30250	88
650	20230921	093500	250777500	30250	30250	30250	30250	15
651	20230921	093400	250323750	30300	30300	30300	30300	6
652	20230921	093300	250141950	30300	30300	30300	30250	224
653	20230921	093200	243363050	30300	30300	30350	30250	212
654	20230921	093100	236939550	30300	30300	30300	30300	110
655	20230921	093000	233606550	30300	30300	30350	30300	147
656	20230921	092900	229152250	30400	30400	30400	30400	1
657	20230921	092800	229121850	30300	30300	30300	30300	7
658	20230921	092700	228909750	30300	30350	30350	30300	286
659	20230921	092600	220243850	30300	30300	30300	30300	0
660	20230921	092500	220243850	30300	30300	30300	30300	0
661	20230921	092400	220243850	30300	30300	30300	30300	16
662	20230921	092300	219759050	30350	30400	30400	30350	400
663	20230921	092200	207619000	30400	30400	30400	30400	0
664	20230921	092100	207619000	30400	30350	30400	30350	32
665	20230921	092000	206647250	30400	30400	30400	30400	0
666	20230921	091900	206647250	30400	30450	30450	30350	476
667	20230921	091800	192171950	30500	30500	30500	30400	219
668	20230921	091700	185506450	30550	30550	30550	30550	331
669	20230921	091600	175394400	30550	30550	30550	30550	470
670	20230921	091500	161035900	30500	30450	30500	30450	704
671	20230921	091400	139573400	30400	30400	30450	30400	5
672	20230921	091300	139421350	30400	30400	30400	30400	31
673	20230921	091200	138478950	30400	30300	30400	30300	61
674	20230921	091100	136625650	30300	30400	30400	30300	170
675	20230921	091000	131474450	30400	30500	30500	30400	374
676	20230921	090900	120104750	30400	30400	30400	30400	116
677	20230921	090800	116578350	30550	30550	30600	30550	111
678	20230921	090700	113184500	30550	30450	30550	30450	421
679	20230921	090600	100343750	30450	30400	30450	30400	40
680	20230921	090500	99126600	30350	30250	30350	30250	972
681	20230921	090400	69634900	30200	30300	30300	30200	673
682	20230921	090300	49283900	30350	30350	30350	30350	50
683	20230921	090200	47766400	30150	30250	30250	30150	522
684	20230921	090100	31981550	30250	30200	30450	30200	301
685	20230921	090000	22880900	30300	30400	30400	30300	753