KissMeData/114840/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	195100	1207036300	29500	29500	29500	29500	1304
3	20230915	195000	1207036300	29500	29500	29500	29500	0
4	20230915	194900	1207036300	29500	29500	29500	29500	0
5	20230915	194800	1207036300	29500	29500	29500	29500	0
6	20230915	194700	1207036300	29500	29500	29500	29500	0
7	20230915	194600	1207036300	29500	29500	29500	29500	0
8	20230915	194500	1207036300	29500	29500	29500	29500	0
9	20230915	194400	1207036300	29500	29500	29500	29500	0
10	20230915	194300	1207036300	29500	29500	29500	29500	0
11	20230915	194200	1207036300	29500	29500	29500	29500	0
12	20230915	194100	1207036300	29500	29500	29500	29500	0
13	20230915	194000	1207036300	29500	29500	29500	29500	0
14	20230915	193900	1207036300	29500	29500	29500	29500	0
15	20230915	193800	1207036300	29500	29500	29500	29500	0
16	20230915	193700	1207036300	29500	29500	29500	29500	0
17	20230915	193600	1207036300	29500	29500	29500	29500	0
18	20230915	193500	1207036300	29500	29500	29500	29500	0
19	20230915	193400	1207036300	29500	29500	29500	29500	0
20	20230915	193300	1207036300	29500	29500	29500	29500	0
21	20230915	193200	1207036300	29500	29500	29500	29500	0
22	20230915	193100	1207036300	29500	29500	29500	29500	0
23	20230915	193000	1207036300	29500	29500	29500	29500	0
24	20230915	192900	1207036300	29500	29500	29500	29500	0
25	20230915	192800	1207036300	29500	29500	29500	29500	0
26	20230915	192700	1207036300	29500	29500	29500	29500	0
27	20230915	192600	1207036300	29500	29500	29500	29500	0
28	20230915	192500	1207036300	29500	29500	29500	29500	0
29	20230915	192400	1207036300	29500	29500	29500	29500	0
30	20230915	192300	1207036300	29500	29500	29500	29500	0
31	20230915	192200	1207036300	29500	29500	29500	29500	0
32	20230915	192100	1207036300	29500	29500	29500	29500	1304
33	20230915	192000	1207036300	29500	29500	29500	29500	0
34	20230915	191900	1207036300	29500	29500	29500	29500	0
35	20230915	191800	1207036300	29500	29500	29500	29500	0
36	20230915	191700	1207036300	29500	29500	29500	29500	0
37	20230915	191600	1207036300	29500	29500	29500	29500	0
38	20230915	191500	1207036300	29500	29500	29500	29500	0
39	20230915	191400	1207036300	29500	29500	29500	29500	0
40	20230915	191300	1207036300	29500	29500	29500	29500	0
41	20230915	191200	1207036300	29500	29500	29500	29500	0
42	20230915	191100	1207036300	29500	29500	29500	29500	0
43	20230915	191000	1207036300	29500	29500	29500	29500	0
44	20230915	190900	1207036300	29500	29500	29500	29500	0
45	20230915	190800	1207036300	29500	29500	29500	29500	0
46	20230915	190700	1207036300	29500	29500	29500	29500	0
47	20230915	190600	1207036300	29500	29500	29500	29500	0
48	20230915	190500	1207036300	29500	29500	29500	29500	0
49	20230915	190400	1207036300	29500	29500	29500	29500	0
50	20230915	190300	1207036300	29500	29500	29500	29500	0
51	20230915	190200	1207036300	29500	29500	29500	29500	0
52	20230915	190100	1207036300	29500	29500	29500	29500	0
53	20230915	190000	1207036300	29500	29500	29500	29500	0
54	20230915	185900	1207036300	29500	29500	29500	29500	0
55	20230915	185800	1207036300	29500	29500	29500	29500	0
56	20230915	185700	1207036300	29500	29500	29500	29500	0
57	20230915	185600	1207036300	29500	29500	29500	29500	0
58	20230915	185500	1207036300	29500	29500	29500	29500	0
59	20230915	185400	1207036300	29500	29500	29500	29500	0
60	20230915	185300	1207036300	29500	29500	29500	29500	0
61	20230915	185200	1207036300	29500	29500	29500	29500	0
62	20230915	185100	1207036300	29500	29500	29500	29500	1304
63	20230915	185000	1207036300	29500	29500	29500	29500	0
64	20230915	184900	1207036300	29500	29500	29500	29500	0
65	20230915	184800	1207036300	29500	29500	29500	29500	0
66	20230915	184700	1207036300	29500	29500	29500	29500	0
67	20230915	184600	1207036300	29500	29500	29500	29500	0
68	20230915	184500	1207036300	29500	29500	29500	29500	0
69	20230915	184400	1207036300	29500	29500	29500	29500	0
70	20230915	184300	1207036300	29500	29500	29500	29500	0
71	20230915	184200	1207036300	29500	29500	29500	29500	0
72	20230915	184100	1207036300	29500	29500	29500	29500	0
73	20230915	184000	1207036300	29500	29500	29500	29500	0
74	20230915	183900	1207036300	29500	29500	29500	29500	0
75	20230915	183800	1207036300	29500	29500	29500	29500	0
76	20230915	183700	1207036300	29500	29500	29500	29500	0
77	20230915	183600	1207036300	29500	29500	29500	29500	0
78	20230915	183500	1207036300	29500	29500	29500	29500	0
79	20230915	183400	1207036300	29500	29500	29500	29500	0
80	20230915	183300	1207036300	29500	29500	29500	29500	0
81	20230915	183200	1207036300	29500	29500	29500	29500	0
82	20230915	183100	1207036300	29500	29500	29500	29500	0
83	20230915	183000	1207036300	29500	29500	29500	29500	0
84	20230915	182900	1207036300	29500	29500	29500	29500	0
85	20230915	182800	1207036300	29500	29500	29500	29500	0
86	20230915	182700	1207036300	29500	29500	29500	29500	0
87	20230915	182600	1207036300	29500	29500	29500	29500	0
88	20230915	182500	1207036300	29500	29500	29500	29500	0
89	20230915	182400	1207036300	29500	29500	29500	29500	0
90	20230915	182300	1207036300	29500	29500	29500	29500	0
91	20230915	182200	1207036300	29500	29500	29500	29500	0
92	20230915	182100	1207036300	29500	29500	29500	29500	1304
93	20230915	182000	1207036300	29500	29500	29500	29500	0
94	20230915	181900	1207036300	29500	29500	29500	29500	0
95	20230915	181800	1207036300	29500	29500	29500	29500	0
96	20230915	181700	1207036300	29500	29500	29500	29500	0
97	20230915	181600	1207036300	29500	29500	29500	29500	0
98	20230915	181500	1207036300	29500	29500	29500	29500	0
99	20230915	181400	1207036300	29500	29500	29500	29500	0
100	20230915	181300	1207036300	29500	29500	29500	29500	0
101	20230915	181200	1207036300	29500	29500	29500	29500	0
102	20230915	181100	1207036300	29500	29500	29500	29500	0
103	20230915	181000	1207036300	29500	29500	29500	29500	0
104	20230915	180900	1207036300	29500	29500	29500	29500	0
105	20230915	180800	1207036300	29500	29500	29500	29500	0
106	20230915	180700	1207036300	29500	29500	29500	29500	0
107	20230915	180600	1207036300	29500	29500	29500	29500	0
108	20230915	180500	1207036300	29500	29500	29500	29500	0
109	20230915	180400	1207036300	29500	29500	29500	29500	0
110	20230915	180300	1207036300	29500	29500	29500	29500	0
111	20230915	180200	1207036300	29500	29500	29500	29500	0
112	20230915	180100	1207036300	29500	29500	29500	29500	0
113	20230915	180000	1207036300	29500	29500	29500	29500	0
114	20230915	175900	1207036300	29500	29500	29500	29500	0
115	20230915	175800	1207036300	29500	29500	29500	29500	0
116	20230915	175700	1207036300	29500	29500	29500	29500	0
117	20230915	175600	1207036300	29500	29500	29500	29500	0
118	20230915	175500	1207036300	29500	29500	29500	29500	0
119	20230915	175400	1207036300	29500	29500	29500	29500	0
120	20230915	175300	1207036300	29500	29500	29500	29500	0
121	20230915	175200	1207036300	29500	29500	29500	29500	0
122	20230915	175100	1207036300	29500	29500	29500	29500	1304
123	20230915	175000	1207036300	29500	29500	29500	29500	0
124	20230915	174900	1207036300	29500	29500	29500	29500	0
125	20230915	174800	1207036300	29500	29500	29500	29500	0
126	20230915	174700	1207036300	29500	29500	29500	29500	0
127	20230915	174600	1207036300	29500	29500	29500	29500	0
128	20230915	174500	1207036300	29500	29500	29500	29500	0
129	20230915	174400	1207036300	29500	29500	29500	29500	0
130	20230915	174300	1207036300	29500	29500	29500	29500	0
131	20230915	174200	1207036300	29500	29500	29500	29500	0
132	20230915	174100	1207036300	29500	29500	29500	29500	0
133	20230915	174000	1207036300	29500	29500	29500	29500	0
134	20230915	173900	1207036300	29500	29500	29500	29500	0
135	20230915	173800	1207036300	29500	29500	29500	29500	0
136	20230915	173700	1207036300	29500	29500	29500	29500	0
137	20230915	173600	1207036300	29500	29500	29500	29500	0
138	20230915	173500	1207036300	29500	29500	29500	29500	0
139	20230915	173400	1207036300	29500	29500	29500	29500	0
140	20230915	173300	1207036300	29500	29500	29500	29500	0
141	20230915	173200	1207036300	29500	29500	29500	29500	0
142	20230915	173100	1207036300	29500	29500	29500	29500	0
143	20230915	173000	1207036300	29500	29500	29500	29500	0
144	20230915	172900	1207036300	29500	29500	29500	29500	0
145	20230915	172800	1207036300	29500	29500	29500	29500	0
146	20230915	172700	1207036300	29500	29500	29500	29500	0
147	20230915	172600	1207036300	29500	29500	29500	29500	0
148	20230915	172500	1207036300	29500	29500	29500	29500	0
149	20230915	172400	1207036300	29500	29500	29500	29500	0
150	20230915	172300	1207036300	29500	29500	29500	29500	0
151	20230915	172200	1207036300	29500	29500	29500	29500	0
152	20230915	172100	1207036300	29500	29500	29500	29500	1304
153	20230915	172000	1207036300	29500	29500	29500	29500	0
154	20230915	171900	1207036300	29500	29500	29500	29500	0
155	20230915	171800	1207036300	29500	29500	29500	29500	0
156	20230915	171700	1207036300	29500	29500	29500	29500	0
157	20230915	171600	1207036300	29500	29500	29500	29500	0
158	20230915	171500	1207036300	29500	29500	29500	29500	0
159	20230915	171400	1207036300	29500	29500	29500	29500	0
160	20230915	171300	1207036300	29500	29500	29500	29500	0
161	20230915	171200	1207036300	29500	29500	29500	29500	0
162	20230915	171100	1207036300	29500	29500	29500	29500	0
163	20230915	171000	1207036300	29500	29500	29500	29500	0
164	20230915	170900	1207036300	29500	29500	29500	29500	0
165	20230915	170800	1207036300	29500	29500	29500	29500	0
166	20230915	170700	1207036300	29500	29500	29500	29500	0
167	20230915	170600	1207036300	29500	29500	29500	29500	0
168	20230915	170500	1207036300	29500	29500	29500	29500	0
169	20230915	170400	1207036300	29500	29500	29500	29500	0
170	20230915	170300	1207036300	29500	29500	29500	29500	0
171	20230915	170200	1207036300	29500	29500	29500	29500	0
172	20230915	170100	1207036300	29500	29500	29500	29500	0
173	20230915	170000	1207036300	29500	29500	29500	29500	0
174	20230915	165900	1207036300	29500	29500	29500	29500	0
175	20230915	165800	1207036300	29500	29500	29500	29500	0
176	20230915	165700	1207036300	29500	29500	29500	29500	0
177	20230915	165600	1207036300	29500	29500	29500	29500	0
178	20230915	165500	1207036300	29500	29500	29500	29500	0
179	20230915	165400	1207036300	29500	29500	29500	29500	0
180	20230915	165300	1207036300	29500	29500	29500	29500	0
181	20230915	165200	1207036300	29500	29500	29500	29500	0
182	20230915	165100	1207036300	29500	29500	29500	29500	1304
183	20230915	165000	1207036300	29500	29500	29500	29500	0
184	20230915	164900	1207036300	29500	29500	29500	29500	0
185	20230915	164800	1207036300	29500	29500	29500	29500	0
186	20230915	164700	1207036300	29500	29500	29500	29500	0
187	20230915	164600	1207036300	29500	29500	29500	29500	0
188	20230915	164500	1207036300	29500	29500	29500	29500	0
189	20230915	164400	1207036300	29500	29500	29500	29500	0
190	20230915	164300	1207036300	29500	29500	29500	29500	0
191	20230915	164200	1207036300	29500	29500	29500	29500	0
192	20230915	164100	1207036300	29500	29500	29500	29500	0
193	20230915	164000	1207036300	29500	29500	29500	29500	0
194	20230915	163900	1207036300	29500	29500	29500	29500	0
195	20230915	163800	1207036300	29500	29500	29500	29500	0
196	20230915	163700	1207036300	29500	29500	29500	29500	0
197	20230915	163600	1207036300	29500	29500	29500	29500	0
198	20230915	163500	1207036300	29500	29500	29500	29500	0
199	20230915	163400	1207036300	29500	29500	29500	29500	0
200	20230915	163300	1207036300	29500	29500	29500	29500	0
201	20230915	163200	1207036300	29500	29500	29500	29500	0
202	20230915	163100	1207036300	29500	29500	29500	29500	0
203	20230915	163000	1207036300	29500	29500	29500	29500	0
204	20230915	162900	1207036300	29500	29500	29500	29500	0
205	20230915	162800	1207036300	29500	29500	29500	29500	0
206	20230915	162700	1207036300	29500	29500	29500	29500	0
207	20230915	162600	1207036300	29500	29500	29500	29500	0
208	20230915	162500	1207036300	29500	29500	29500	29500	0
209	20230915	162400	1207036300	29500	29500	29500	29500	0
210	20230915	162300	1207036300	29500	29500	29500	29500	0
211	20230915	162200	1207036300	29500	29500	29500	29500	0
212	20230915	162100	1207036300	29500	29500	29500	29500	1304
213	20230915	162000	1207036300	29500	29500	29500	29500	0
214	20230915	161900	1207036300	29500	29500	29500	29500	0
215	20230915	161800	1207036300	29500	29500	29500	29500	0
216	20230915	161700	1207036300	29500	29500	29500	29500	0
217	20230915	161600	1207036300	29500	29500	29500	29500	0
218	20230915	161500	1207036300	29500	29500	29500	29500	0
219	20230915	161400	1207036300	29500	29500	29500	29500	0
220	20230915	161300	1207036300	29500	29500	29500	29500	0
221	20230915	161200	1207036300	29500	29500	29500	29500	0
222	20230915	161100	1207036300	29500	29500	29500	29500	0
223	20230915	161000	1207036300	29500	29500	29500	29500	0
224	20230915	160900	1207036300	29500	29500	29500	29500	0
225	20230915	160800	1207036300	29500	29500	29500	29500	0
226	20230915	160700	1207036300	29500	29500	29500	29500	0
227	20230915	160600	1207036300	29500	29500	29500	29500	0
228	20230915	160500	1207036300	29500	29500	29500	29500	0
229	20230915	160400	1207036300	29500	29500	29500	29500	0
230	20230915	160300	1207036300	29500	29500	29500	29500	0
231	20230915	160200	1207036300	29500	29500	29500	29500	0
232	20230915	160100	1207036300	29500	29500	29500	29500	0
233	20230915	160000	1207036300	29500	29500	29500	29500	0
234	20230915	155900	1207036300	29500	29500	29500	29500	0
235	20230915	155800	1207036300	29500	29500	29500	29500	0
236	20230915	155700	1207036300	29500	29500	29500	29500	0
237	20230915	155600	1207036300	29500	29500	29500	29500	0
238	20230915	155500	1207036300	29500	29500	29500	29500	0
239	20230915	155400	1207036300	29500	29500	29500	29500	0
240	20230915	155300	1207036300	29500	29500	29500	29500	0
241	20230915	155200	1207036300	29500	29500	29500	29500	0
242	20230915	155100	1207036300	29500	29500	29500	29500	1304
243	20230915	155000	1207036300	29500	29500	29500	29500	0
244	20230915	154900	1207036300	29500	29500	29500	29500	0
245	20230915	154800	1207036300	29500	29500	29500	29500	0
246	20230915	154700	1207036300	29500	29500	29500	29500	0
247	20230915	154600	1207036300	29500	29500	29500	29500	0
248	20230915	154500	1207036300	29500	29500	29500	29500	0
249	20230915	154400	1207036300	29500	29500	29500	29500	0
250	20230915	154300	1207036300	29500	29500	29500	29500	0
251	20230915	154200	1207036300	29500	29500	29500	29500	0
252	20230915	154100	1207036300	29500	29500	29500	29500	0
253	20230915	154000	1207036300	29500	29500	29500	29500	0
254	20230915	153900	1207036300	29500	29500	29500	29500	0
255	20230915	153800	1207036300	29500	29500	29500	29500	0
256	20230915	153700	1207036300	29500	29500	29500	29500	0
257	20230915	153600	1207036300	29500	29500	29500	29500	0
258	20230915	153500	1207036300	29500	29500	29500	29500	0
259	20230915	153400	1207036300	29500	29500	29500	29500	0
260	20230915	153300	1207036300	29500	29500	29500	29500	0
261	20230915	153200	1207036300	29500	29500	29500	29500	0
262	20230915	153100	1207036300	29500	29500	29500	29500	0
263	20230915	153000	1207036300	29500	29500	29500	29500	1304
264	20230915	152900	1168568300	29550	29550	29550	29550	0
265	20230915	152800	1168568300	29550	29550	29550	29550	0
266	20230915	152700	1168568300	29550	29550	29550	29550	0
267	20230915	152600	1168568300	29550	29550	29550	29550	0
268	20230915	152500	1168568300	29550	29550	29550	29550	0
269	20230915	152400	1168568300	29550	29550	29550	29550	0
270	20230915	152300	1168568300	29550	29550	29550	29550	0
271	20230915	152200	1168568300	29550	29550	29550	29550	0
272	20230915	152100	1168568300	29550	29550	29550	29550	0
273	20230915	152000	1168568300	29550	29550	29550	29550	0
274	20230915	151900	1168568300	29550	29550	29550	29500	159
275	20230915	151800	1163873800	29500	29500	29550	29500	333
276	20230915	151700	1154050050	29550	29500	29550	29500	17
277	20230915	151600	1153547750	29500	29500	29500	29500	105
278	20230915	151500	1150450250	29550	29550	29550	29500	7
279	20230915	151400	1150243450	29500	29500	29550	29500	179
280	20230915	151300	1144959050	29550	29550	29550	29550	13
281	20230915	151200	1144574900	29500	29500	29550	29500	181
282	20230915	151100	1139235200	29550	29550	29550	29550	6
283	20230915	151000	1139057900	29550	29550	29550	29550	21
284	20230915	150900	1138437350	29500	29500	29550	29500	412
285	20230915	150800	1126283050	29500	29550	29550	29500	4
286	20230915	150700	1126164900	29500	29500	29500	29400	618
287	20230915	150600	1107942750	29550	29500	29550	29500	53
288	20230915	150500	1106379100	29500	29550	29550	29500	47
289	20230915	150400	1104991800	29550	29550	29550	29550	11
290	20230915	150300	1104666750	29500	29500	29500	29450	402
291	20230915	150200	1092807800	29450	29450	29450	29450	74
292	20230915	150100	1090628500	29450	29550	29550	29450	337
293	20230915	150000	1080688850	29550	29500	29550	29500	9
294	20230915	145900	1080423250	29500	29500	29550	29500	10
295	20230915	145800	1080128100	29550	29550	29550	29550	2
296	20230915	145700	1080069000	29600	29500	29600	29500	104
297	20230915	145600	1077000200	29500	29500	29500	29450	8
298	20230915	145500	1076764250	29500	29500	29500	29500	7
299	20230915	145400	1076557750	29500	29550	29550	29500	6
300	20230915	145300	1076380500	29500	29550	29550	29500	9
301	20230915	145200	1076114600	29600	29550	29600	29550	5
302	20230915	145100	1075966650	29600	29550	29600	29550	7
303	20230915	145000	1075759700	29600	29550	29600	29550	6
304	20230915	144900	1075582250	29600	29600	29600	29550	15
305	20230915	144800	1075138550	29550	29550	29550	29550	1
306	20230915	144700	1075109000	29550	29650	29650	29550	8
307	20230915	144600	1074872200	29550	29650	29650	29550	6
308	20230915	144500	1074694500	29650	29600	29650	29550	13
309	20230915	144400	1074309600	29600	29600	29600	29600	6
310	20230915	144300	1074132000	29650	29600	29650	29600	18
311	20230915	144200	1073598950	29600	29700	29700	29600	8
312	20230915	144100	1073361450	29650	29500	29700	29500	421
313	20230915	144000	1060877500	29450	29500	29500	29450	18
314	20230915	143900	1060347200	29450	29450	29450	29450	5
315	20230915	143800	1060199950	29500	29450	29500	29450	14
316	20230915	143700	1059787200	29450	29450	29450	29450	6
317	20230915	143600	1059610500	29500	29500	29500	29500	5
318	20230915	143500	1059463000	29450	29550	29600	29450	258
319	20230915	143400	1051850150	29600	29600	29600	29600	8
320	20230915	143300	1051613350	29550	29600	29600	29550	270
321	20230915	143200	1043632000	29600	29600	29600	29600	2
322	20230915	143100	1043572800	29600	29550	29600	29550	13
323	20230915	143000	1043188450	29550	29600	29600	29550	6
324	20230915	142900	1043010900	29600	29600	29600	29600	3
325	20230915	142800	1042922100	29550	29600	29600	29550	13
326	20230915	142700	1042537700	29550	29550	29550	29550	0
327	20230915	142600	1042537700	29550	29600	29600	29550	15
328	20230915	142500	1042094000	29600	29550	29600	29550	24
329	20230915	142400	1041384700	29550	29600	29600	29550	9
330	20230915	142300	1041118550	29600	29550	29600	29550	18
331	20230915	142200	1040585950	29600	29650	29650	29600	7
332	20230915	142100	1040378550	29600	29550	29700	29550	418
333	20230915	142000	1027995100	29500	29500	29500	29500	5
334	20230915	141900	1027847600	29500	29500	29500	29500	4
335	20230915	141800	1027729600	29500	29500	29500	29450	10
336	20230915	141700	1027434800	29550	29550	29550	29550	5
337	20230915	141600	1027287050	29500	29500	29500	29500	8
338	20230915	141500	1027051050	29550	29550	29550	29500	61
339	20230915	141400	1025251150	29500	29500	29550	29500	11
340	20230915	141300	1024926500	29550	29550	29550	29550	0
341	20230915	141200	1024926500	29550	29550	29550	29500	10
342	20230915	141100	1024631250	29550	29600	29600	29550	6
343	20230915	141000	1024453750	29600	29550	29600	29550	336
344	20230915	140900	1014524750	29550	29550	29550	29550	10
345	20230915	140800	1014229250	29600	29550	29600	29550	18
346	20230915	140700	1013697100	29550	29600	29600	29550	158
347	20230915	140600	1009027850	29600	29600	29600	29550	10
348	20230915	140500	1008732000	29650	29650	29650	29650	12
349	20230915	140400	1008376200	29600	29600	29650	29600	20
350	20230915	140300	1007783600	29650	29650	29650	29650	7
351	20230915	140200	1007576050	29600	29600	29600	29600	8
352	20230915	140100	1007339250	29600	29550	29700	29550	528
353	20230915	140000	991717050	29500	29500	29500	29450	166
354	20230915	135900	986820450	29550	29550	29550	29550	41
355	20230915	135800	985608900	29600	29600	29600	29600	13
356	20230915	135700	985224100	29550	29600	29600	29550	11
357	20230915	135600	984898900	29600	29600	29600	29600	3
358	20230915	135500	984810100	29650	29600	29650	29550	7
359	20230915	135400	984602750	29600	29600	29650	29600	25
360	20230915	135300	983862600	29600	29600	29650	29600	14
361	20230915	135200	983448050	29600	29550	29600	29550	22
362	20230915	135100	982796900	29650	29450	29700	29450	414
363	20230915	135000	970529350	29400	29400	29400	29400	3
364	20230915	134900	970441150	29400	29450	29450	29400	10
365	20230915	134800	970147050	29400	29400	29400	29400	4
366	20230915	134700	970029450	29400	29400	29400	29400	6
367	20230915	134600	969853050	29450	29500	29500	29450	6
368	20230915	134500	969676200	29350	29500	29500	29350	42
369	20230915	134400	968438950	29500	29550	29600	29500	17
370	20230915	134300	967936500	29500	29550	29550	29500	9
371	20230915	134200	967670800	29550	29550	29550	29550	2
372	20230915	134100	967611700	29550	29550	29550	29550	5
373	20230915	134000	967463950	29550	29550	29550	29550	7
374	20230915	133900	967257100	29550	29500	29550	29500	8
375	20230915	133800	967020950	29500	29500	29500	29500	0
376	20230915	133700	967020950	29500	29450	29550	29450	17
377	20230915	133600	966519350	29550	29450	29550	29450	7
378	20230915	133500	966312750	29450	29450	29450	29450	9
379	20230915	133400	966047700	29500	29500	29500	29500	3
380	20230915	133300	965959200	29500	29600	29600	29350	34
381	20230915	133200	964956200	29600	29600	29600	29600	14
382	20230915	133100	964541800	29600	29450	29600	29450	410
383	20230915	133000	952412700	29350	29500	29500	29350	26
384	20230915	132900	951647550	29400	29450	29450	29400	9
385	20230915	132800	951382550	29450	29500	29500	29450	11
386	20230915	132700	951058250	29500	29500	29500	29500	10
387	20230915	132600	950763250	29500	29500	29550	29500	7
388	20230915	132500	950556600	29500	29550	29600	29500	2020
389	20230915	132400	890924800	29550	29500	29550	29500	115
390	20230915	132300	887526800	29500	29500	29500	29500	409
391	20230915	132200	875461300	29550	29550	29550	29550	25
392	20230915	132100	874722550	29400	29400	29550	29400	415
393	20230915	132000	862463700	29400	29400	29400	29350	8
394	20230915	131900	862228650	29450	29400	29450	29400	5
395	20230915	131800	862081500	29400	29400	29450	29400	15
396	20230915	131700	861640350	29450	29450	29450	29450	6
397	20230915	131600	861463650	29450	29400	29450	29400	31
398	20230915	131500	860551150	29250	29450	29500	29250	660
399	20230915	131400	841207300	29450	29450	29500	29450	8
400	20230915	131300	840971600	29450	29450	29450	29450	4
401	20230915	131200	840853800	29450	29550	29550	29300	651
402	20230915	131100	821754300	29750	29500	29800	29500	420
403	20230915	131000	809266450	29500	29550	29550	29500	15
404	20230915	130900	808823350	29500	29500	29500	29500	7
405	20230915	130800	808616850	29500	29550	29550	29500	11
406	20230915	130700	808292150	29550	29550	29550	29550	4
407	20230915	130600	808173950	29550	29600	29600	29550	6
408	20230915	130500	807996550	29650	29650	29650	29650	8
409	20230915	130400	807759350	29650	29600	29650	29600	12
410	20230915	130300	807404000	29750	29750	29750	29750	0
411	20230915	130200	807404000	29750	29700	29750	29700	5
412	20230915	130100	807255350	29750	29400	29800	29400	549
413	20230915	130000	790936900	29400	29400	29400	29400	0
414	20230915	125900	790936900	29400	29450	29500	29400	9
415	20230915	125800	790671950	29500	29450	29500	29450	5
416	20230915	125700	790524500	29450	29550	29550	29450	417
417	20230915	125600	778243200	29500	29500	29500	29500	3
418	20230915	125500	778154700	29550	29600	29600	29550	7
419	20230915	125400	777947700	29550	29600	29600	29550	7
420	20230915	125300	777740700	29600	29600	29600	29600	12
421	20230915	125200	777385500	29650	29650	29650	29650	6
422	20230915	125100	777207600	29700	29500	29800	29450	465
423	20230915	125000	763391150	29500	29500	29500	29500	10
424	20230915	124900	763096150	29450	29450	29450	29450	8
425	20230915	124800	762860550	29500	29500	29500	29500	5
426	20230915	124700	762713050	29450	29500	29500	29450	10
427	20230915	124600	762418300	29550	29550	29550	29550	4
428	20230915	124500	762300100	29500	29500	29500	29500	13
429	20230915	124400	761916600	29550	29550	29550	29550	9
430	20230915	124300	761650650	29600	29500	29600	29500	4
431	20230915	124200	761532350	29600	29650	29650	29600	23
432	20230915	124100	760851400	29750	29450	29750	29450	429
433	20230915	124000	748110400	29450	29450	29450	29450	6
434	20230915	123900	747933700	29400	29400	29450	29400	10
435	20230915	123800	747639600	29450	29450	29450	29450	4
436	20230915	123700	747521800	29450	29400	29450	29350	100
437	20230915	123600	744586250	29450	29450	29450	29450	3
438	20230915	123500	744497900	29400	29500	29550	29400	17
439	20230915	123400	743996700	29600	29600	29600	29600	6
440	20230915	123300	743819100	29500	29500	29500	29500	10
441	20230915	123200	743524100	29500	29500	29500	29500	4
442	20230915	123100	743406100	29550	29550	29550	29550	0
443	20230915	123000	743406100	29550	29500	29600	29500	12
444	20230915	122900	743051500	29550	29550	29550	29550	3
445	20230915	122800	742962850	29550	29550	29550	29500	37
446	20230915	122700	741869650	29550	29550	29550	29550	5
447	20230915	122600	741721900	29550	29550	29600	29550	10
448	20230915	122500	741426250	29500	29500	29500	29500	3
449	20230915	122400	741337750	29550	29550	29550	29550	4
450	20230915	122300	741219550	29600	29600	29600	29600	4
451	20230915	122200	741101150	29600	29550	29600	29500	17
452	20230915	122100	740599050	29550	29550	29550	29550	0
453	20230915	122000	740599050	29550	29600	29600	29550	10
454	20230915	121900	740303300	29550	29550	29550	29550	4
455	20230915	121800	740185100	29500	29550	29550	29500	9
456	20230915	121700	739919400	29550	29550	29550	29550	2
457	20230915	121600	739860300	29550	29550	29550	29550	6
458	20230915	121500	739683000	29550	29550	29550	29550	106
459	20230915	121400	736550700	29500	29500	29500	29500	22
460	20230915	121300	735901700	29550	29550	29550	29550	5
461	20230915	121200	735753950	29550	29600	29600	29500	222
462	20230915	121100	729203650	29600	29600	29600	29600	3
463	20230915	121000	729114850	29600	29600	29600	29600	7
464	20230915	120900	728907650	29600	29600	29600	29600	9
465	20230915	120800	728641250	29600	29600	29600	29600	6
466	20230915	120700	728463650	29650	29650	29650	29650	4
467	20230915	120600	728345050	29650	29600	29650	29600	13
468	20230915	120500	727960050	29600	29600	29600	29600	6
469	20230915	120400	727782450	29600	29600	29600	29600	6
470	20230915	120300	727604850	29650	29600	29650	29600	14
471	20230915	120200	727190300	29600	29550	29650	29550	38
472	20230915	120100	726065550	29600	29450	29600	29450	475
473	20230915	120000	712038700	29450	29450	29450	29450	0
474	20230915	115900	712038700	29450	29500	29500	29450	13
475	20230915	115800	711655500	29450	29500	29500	29450	8
476	20230915	115700	711419650	29450	29500	29500	29450	6
477	20230915	115600	711242900	29500	29550	29550	29500	7
478	20230915	115500	711036300	29550	29600	29600	29550	10
479	20230915	115400	710740450	29500	29500	29500	29500	3
480	20230915	115300	710651950	29500	29550	29550	29500	5
481	20230915	115200	710504350	29600	29600	29600	29550	12
482	20230915	115100	710149250	29550	29450	29600	29450	459
483	20230915	115000	696569950	29550	29550	29550	29550	0
484	20230915	114900	696569950	29550	29550	29550	29550	0
485	20230915	114800	696569950	29550	29350	29550	29350	9
486	20230915	114700	696304850	29350	29350	29350	29300	18
487	20230915	114600	695776800	29350	29450	29450	29350	16
488	20230915	114500	695307100	29450	29550	29550	29450	27
489	20230915	114400	694511300	29550	29550	29550	29500	10
490	20230915	114300	694215950	29550	29550	29550	29550	2
491	20230915	114200	694156850	29550	29550	29550	29550	3
492	20230915	114100	694068200	29550	29500	29650	29450	469
493	20230915	114000	680187850	29450	29450	29450	29450	2
494	20230915	113900	680128950	29450	29450	29450	29450	7
495	20230915	113800	679922800	29500	29500	29500	29500	5
496	20230915	113700	679775300	29450	29450	29450	29450	8
497	20230915	113600	679539700	29500	29450	29500	29450	7
498	20230915	113500	679333450	29350	29350	29350	29350	116
499	20230915	113400	675928850	29350	29350	29350	29300	11
500	20230915	113300	675606150	29350	29300	29350	29300	12
501	20230915	113200	675254250	29300	29300	29350	29300	15
502	20230915	113100	674814600	29350	29200	29350	29200	442
503	20230915	113000	661850600	29250	29250	29250	29250	7
504	20230915	112900	661645850	29200	29250	29250	29200	41
505	20230915	112800	660447850	29250	29300	29350	29250	36
506	20230915	112700	659393200	29350	29350	29350	29300	233
507	20230915	112600	652555300	29350	29450	29450	29350	89
508	20230915	112500	649936900	29450	29450	29450	29400	7
509	20230915	112400	649730800	29450	29500	29500	29450	15
510	20230915	112300	649288700	29500	29500	29500	29500	23
511	20230915	112200	648610200	29450	29450	29450	29450	10
512	20230915	112100	648315700	29500	29450	29500	29450	439
513	20230915	112000	635370500	29450	29450	29450	29400	16
514	20230915	111900	634899700	29450	29450	29450	29450	25
515	20230915	111800	634163450	29450	29450	29450	29450	96
516	20230915	111700	631336250	29500	29400	29500	29350	78
517	20230915	111600	629042350	29500	29500	29500	29450	54
518	20230915	111500	627449650	29550	29550	29550	29550	2
519	20230915	111400	627390550	29550	29550	29550	29550	16
520	20230915	111300	626917750	29650	29600	29650	29600	51
521	20230915	111200	625407600	29600	29600	29600	29550	10
522	20230915	111100	625111800	29650	29650	29650	29650	0
523	20230915	111000	625111800	29650	29600	29650	29600	15
524	20230915	110900	624667450	29650	29600	29650	29600	7
525	20230915	110800	624459950	29600	29550	29600	29550	7
526	20230915	110700	624253000	29650	29650	29650	29650	6
527	20230915	110600	624075100	29650	29600	29650	29600	12
528	20230915	110500	623719650	29600	29650	29650	29600	7
529	20230915	110400	623512250	29650	29650	29650	29650	3
530	20230915	110300	623423300	29700	29650	29700	29650	20
531	20230915	110200	622829450	29700	29700	29700	29450	566
532	20230915	110100	606121900	29800	29500	29800	29500	636
533	20230915	110000	587306700	29450	29450	29500	29450	27
534	20230915	105900	586511150	29500	29500	29500	29500	9
535	20230915	105800	586245650	29450	29500	29500	29450	53
536	20230915	105700	584684700	29450	29500	29500	29450	11
537	20230915	105600	584360450	29500	29500	29500	29500	3
538	20230915	105500	584271950	29450	29500	29500	29450	63
539	20230915	105400	582413850	29450	29600	29600	29450	27
540	20230915	105300	581616050	29500	29650	29650	29450	537
541	20230915	105200	565774100	29650	29650	29650	29650	6
542	20230915	105100	565596200	29650	29650	29650	29600	10
543	20230915	105000	565300050	29650	29650	29650	29650	5
544	20230915	104900	565151800	29450	29500	29600	29450	480
545	20230915	104800	550990200	29500	29450	29500	29450	6
546	20230915	104700	550813350	29450	29500	29500	29450	7
547	20230915	104600	550607100	29500	29500	29500	29450	9
548	20230915	104500	550341800	29500	29500	29500	29450	12
549	20230915	104400	549988050	29500	29550	29550	29500	52
550	20230915	104300	548453950	29600	29650	29650	29600	23
551	20230915	104200	547772350	29600	29550	29650	29550	18
552	20230915	104100	547239450	29500	29500	29500	29500	3
553	20230915	104000	547150950	29550	29550	29550	29550	16
554	20230915	103900	546678150	29500	29500	29500	29500	10
555	20230915	103800	546383150	29550	29500	29550	29500	33
556	20230915	103700	545409500	29450	29500	29500	29450	484
557	20230915	103600	531131850	29550	29550	29550	29550	112
558	20230915	103500	527822250	29550	29550	29550	29500	11
559	20230915	103400	527497450	29500	29500	29550	29500	28
560	20230915	103300	526671250	29550	29550	29550	29550	0
561	20230915	103200	526671250	29550	29550	29550	29550	14
562	20230915	103100	526257550	29700	29300	29850	29300	458
563	20230915	103000	512674000	29300	29300	29300	29300	3
564	20230915	102900	512586100	29150	29250	29250	29150	50
565	20230915	102800	511126850	29300	29350	29350	29300	11
566	20230915	102700	510804250	29250	29250	29250	29250	0
567	20230915	102600	510804250	29250	29300	29300	29250	18
568	20230915	102500	510277050	29150	29350	29350	29150	114
569	20230915	102400	506951950	29400	29500	29500	29100	931
570	20230915	102300	479592150	29500	29600	29600	29500	73
571	20230915	102200	477437350	29550	29600	29600	29550	11
572	20230915	102100	477112150	29600	29600	29600	29600	13
573	20230915	102000	476727350	29600	29550	29600	29550	13
574	20230915	101900	476342950	29550	29600	29600	29550	9
575	20230915	101800	476076800	29600	29550	29600	29550	7
576	20230915	101700	475869850	29600	29550	29600	29550	10
577	20230915	101600	475574000	29600	29600	29600	29600	8
578	20230915	101500	475337200	29600	29650	29650	29600	5
579	20230915	101400	475189050	29600	29600	29600	29550	25
580	20230915	101300	474449300	29750	29750	29750	29750	0
581	20230915	101200	474449300	29750	29750	29750	29750	0
582	20230915	101100	474449300	29750	29500	29750	29500	453
583	20230915	101000	460987600	29450	29350	29450	29300	61
584	20230915	100900	459199000	29300	29450	29450	29300	62
585	20230915	100800	457380450	29400	29450	29450	29400	51
586	20230915	100700	455880550	29450	29300	29500	29300	20
587	20230915	100600	455293500	29350	29350	29350	29350	4
588	20230915	100500	455176100	29350	29400	29400	29350	7
589	20230915	100400	454970450	29500	29500	29500	29500	1
590	20230915	100300	454940950	29500	29450	29500	29250	416
591	20230915	100200	442726800	29500	29500	29500	29500	17
592	20230915	100100	442225300	29650	29650	29650	29650	204
593	20230915	100000	436176700	29650	29700	29700	29500	122
594	20230915	095900	432571750	29750	29750	29750	29750	7
595	20230915	095800	432363500	29750	29900	29900	29750	286
596	20230915	095700	423821550	29900	30100	30100	29900	188
597	20230915	095600	418175650	30100	30100	30100	30050	96
598	20230915	095500	415289400	30050	30050	30100	30050	29
599	20230915	095400	414417450	30150	30100	30150	30100	111
600	20230915	095300	411071500	29950	30050	30150	29950	202
601	20230915	095200	405010850	30200	30150	30200	30000	125
602	20230915	095100	401240750	30050	30150	30150	30050	686
603	20230915	095000	380587200	30100	29950	30250	29900	1953
604	20230915	094900	321986400	29950	29900	29950	29850	668
605	20230915	094800	302019350	29900	29700	29900	29700	524
606	20230915	094700	286412700	29700	29700	29700	29700	58
607	20230915	094600	284690100	29750	29550	29750	29550	277
608	20230915	094500	276475500	29650	29650	29650	29650	0
609	20230915	094400	276475500	29650	29500	29650	29400	1054
610	20230915	094300	245276550	29350	29400	29450	29350	434
611	20230915	094200	232516650	29400	29350	29400	29350	689
612	20230915	094100	212293950	29400	29150	29400	29150	127
613	20230915	094000	208566750	29300	29100	29300	29100	27
614	20230915	093900	207776450	29150	29050	29150	29050	13
615	20230915	093800	207398300	29050	29050	29050	29050	3
616	20230915	093700	207311150	29100	29100	29100	29100	5
617	20230915	093600	207165650	29100	29050	29100	28900	150
618	20230915	093500	202808800	29050	28950	29050	28950	5
619	20230915	093400	202663750	28900	29100	29100	28900	263
620	20230915	093300	195049750	29000	29200	29200	29000	10
621	20230915	093200	194757950	29350	29200	29350	29200	16
622	20230915	093100	194289050	29200	29500	29500	29150	213
623	20230915	093000	188072400	29500	29500	29500	29500	78
624	20230915	092900	185771400	29500	29300	29500	29200	751
625	20230915	092800	163619300	29350	29000	29350	29000	275
626	20230915	092700	155579250	28950	29050	29050	28950	503
627	20230915	092600	141009050	29050	29100	29150	29050	28
628	20230915	092500	140194150	29100	29000	29100	29000	186
629	20230915	092400	134799300	29050	29000	29050	29000	10
630	20230915	092300	134508900	29000	29000	29100	29000	22
631	20230915	092200	133869900	29000	29050	29050	29000	17
632	20230915	092100	133376300	29000	29050	29100	29000	44
633	20230915	092000	132096650	29050	29100	29100	29050	462
634	20230915	091900	118652550	29100	29000	29100	29000	70
635	20230915	091800	116616350	29000	29000	29000	29000	1
636	20230915	091700	116587350	29000	29000	29000	29000	23
637	20230915	091600	115920350	29000	29000	29000	29000	32
638	20230915	091500	114992350	29000	29000	29000	29000	3
639	20230915	091400	114905350	29250	29000	29250	28950	988
640	20230915	091300	86059950	29000	29000	29000	29000	1
641	20230915	091200	86030950	29000	29000	29100	29000	8
642	20230915	091100	85798450	29000	29200	29200	29000	24
643	20230915	091000	85099450	29000	29050	29050	29000	120
644	20230915	090900	81613500	29250	29100	29300	29050	776
645	20230915	090800	59029750	29250	29150	29250	29100	155
646	20230915	090700	54511050	29150	29300	29300	29150	160
647	20230915	090600	49846900	29150	29150	29350	29150	75
648	20230915	090500	47647950	29150	29100	29200	29100	30
649	20230915	090400	46773050	29050	29100	29100	29000	167
650	20230915	090300	41917500	29050	29100	29100	29050	84
651	20230915	090200	39477050	29050	29250	29250	29050	1093
652	20230915	090100	7559950	29250	29250	29250	29200	85
653	20230915	090000	5073750	29250	29500	29500	29250	172