KissMeData/181710/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	200300	1175006300	24000	24000	24000	24000	2305
3	20230919	200200	1175006300	24000	24000	24000	24000	0
4	20230919	200100	1175006300	24000	24000	24000	24000	0
5	20230919	200000	1175006300	24000	24000	24000	24000	0
6	20230919	195900	1175006300	24000	24000	24000	24000	0
7	20230919	195800	1175006300	24000	24000	24000	24000	0
8	20230919	195700	1175006300	24000	24000	24000	24000	0
9	20230919	195600	1175006300	24000	24000	24000	24000	0
10	20230919	195500	1175006300	24000	24000	24000	24000	0
11	20230919	195400	1175006300	24000	24000	24000	24000	0
12	20230919	195300	1175006300	24000	24000	24000	24000	0
13	20230919	195200	1175006300	24000	24000	24000	24000	0
14	20230919	195100	1175006300	24000	24000	24000	24000	0
15	20230919	195000	1175006300	24000	24000	24000	24000	0
16	20230919	194900	1175006300	24000	24000	24000	24000	0
17	20230919	194800	1175006300	24000	24000	24000	24000	0
18	20230919	194700	1175006300	24000	24000	24000	24000	0
19	20230919	194600	1175006300	24000	24000	24000	24000	0
20	20230919	194500	1175006300	24000	24000	24000	24000	0
21	20230919	194400	1175006300	24000	24000	24000	24000	0
22	20230919	194300	1175006300	24000	24000	24000	24000	0
23	20230919	194200	1175006300	24000	24000	24000	24000	0
24	20230919	194100	1175006300	24000	24000	24000	24000	0
25	20230919	194000	1175006300	24000	24000	24000	24000	0
26	20230919	193900	1175006300	24000	24000	24000	24000	0
27	20230919	193800	1175006300	24000	24000	24000	24000	0
28	20230919	193700	1175006300	24000	24000	24000	24000	0
29	20230919	193600	1175006300	24000	24000	24000	24000	0
30	20230919	193500	1175006300	24000	24000	24000	24000	0
31	20230919	193400	1175006300	24000	24000	24000	24000	0
32	20230919	193300	1175006300	24000	24000	24000	24000	2305
33	20230919	193200	1175006300	24000	24000	24000	24000	0
34	20230919	193100	1175006300	24000	24000	24000	24000	0
35	20230919	193000	1175006300	24000	24000	24000	24000	0
36	20230919	192900	1175006300	24000	24000	24000	24000	0
37	20230919	192800	1175006300	24000	24000	24000	24000	0
38	20230919	192700	1175006300	24000	24000	24000	24000	0
39	20230919	192600	1175006300	24000	24000	24000	24000	0
40	20230919	192500	1175006300	24000	24000	24000	24000	0
41	20230919	192400	1175006300	24000	24000	24000	24000	0
42	20230919	192300	1175006300	24000	24000	24000	24000	0
43	20230919	192200	1175006300	24000	24000	24000	24000	0
44	20230919	192100	1175006300	24000	24000	24000	24000	0
45	20230919	192000	1175006300	24000	24000	24000	24000	0
46	20230919	191900	1175006300	24000	24000	24000	24000	0
47	20230919	191800	1175006300	24000	24000	24000	24000	0
48	20230919	191700	1175006300	24000	24000	24000	24000	0
49	20230919	191600	1175006300	24000	24000	24000	24000	0
50	20230919	191500	1175006300	24000	24000	24000	24000	0
51	20230919	191400	1175006300	24000	24000	24000	24000	0
52	20230919	191300	1175006300	24000	24000	24000	24000	0
53	20230919	191200	1175006300	24000	24000	24000	24000	0
54	20230919	191100	1175006300	24000	24000	24000	24000	0
55	20230919	191000	1175006300	24000	24000	24000	24000	0
56	20230919	190900	1175006300	24000	24000	24000	24000	0
57	20230919	190800	1175006300	24000	24000	24000	24000	0
58	20230919	190700	1175006300	24000	24000	24000	24000	0
59	20230919	190600	1175006300	24000	24000	24000	24000	0
60	20230919	190500	1175006300	24000	24000	24000	24000	0
61	20230919	190400	1175006300	24000	24000	24000	24000	0
62	20230919	190300	1175006300	24000	24000	24000	24000	2305
63	20230919	190200	1175006300	24000	24000	24000	24000	0
64	20230919	190100	1175006300	24000	24000	24000	24000	0
65	20230919	190000	1175006300	24000	24000	24000	24000	0
66	20230919	185900	1175006300	24000	24000	24000	24000	0
67	20230919	185800	1175006300	24000	24000	24000	24000	0
68	20230919	185700	1175006300	24000	24000	24000	24000	0
69	20230919	185600	1175006300	24000	24000	24000	24000	0
70	20230919	185500	1175006300	24000	24000	24000	24000	0
71	20230919	185400	1175006300	24000	24000	24000	24000	0
72	20230919	185300	1175006300	24000	24000	24000	24000	0
73	20230919	185200	1175006300	24000	24000	24000	24000	0
74	20230919	185100	1175006300	24000	24000	24000	24000	0
75	20230919	185000	1175006300	24000	24000	24000	24000	0
76	20230919	184900	1175006300	24000	24000	24000	24000	0
77	20230919	184800	1175006300	24000	24000	24000	24000	0
78	20230919	184700	1175006300	24000	24000	24000	24000	0
79	20230919	184600	1175006300	24000	24000	24000	24000	0
80	20230919	184500	1175006300	24000	24000	24000	24000	0
81	20230919	184400	1175006300	24000	24000	24000	24000	0
82	20230919	184300	1175006300	24000	24000	24000	24000	0
83	20230919	184200	1175006300	24000	24000	24000	24000	0
84	20230919	184100	1175006300	24000	24000	24000	24000	0
85	20230919	184000	1175006300	24000	24000	24000	24000	0
86	20230919	183900	1175006300	24000	24000	24000	24000	0
87	20230919	183800	1175006300	24000	24000	24000	24000	0
88	20230919	183700	1175006300	24000	24000	24000	24000	0
89	20230919	183600	1175006300	24000	24000	24000	24000	0
90	20230919	183500	1175006300	24000	24000	24000	24000	0
91	20230919	183400	1175006300	24000	24000	24000	24000	0
92	20230919	183300	1175006300	24000	24000	24000	24000	2305
93	20230919	183200	1175006300	24000	24000	24000	24000	0
94	20230919	183100	1175006300	24000	24000	24000	24000	0
95	20230919	183000	1175006300	24000	24000	24000	24000	0
96	20230919	182900	1175006300	24000	24000	24000	24000	0
97	20230919	182800	1175006300	24000	24000	24000	24000	0
98	20230919	182700	1175006300	24000	24000	24000	24000	0
99	20230919	182600	1175006300	24000	24000	24000	24000	0
100	20230919	182500	1175006300	24000	24000	24000	24000	0
101	20230919	182400	1175006300	24000	24000	24000	24000	0
102	20230919	182300	1175006300	24000	24000	24000	24000	0
103	20230919	182200	1175006300	24000	24000	24000	24000	0
104	20230919	182100	1175006300	24000	24000	24000	24000	0
105	20230919	182000	1175006300	24000	24000	24000	24000	0
106	20230919	181900	1175006300	24000	24000	24000	24000	0
107	20230919	181800	1175006300	24000	24000	24000	24000	0
108	20230919	181700	1175006300	24000	24000	24000	24000	0
109	20230919	181600	1175006300	24000	24000	24000	24000	0
110	20230919	181500	1175006300	24000	24000	24000	24000	0
111	20230919	181400	1175006300	24000	24000	24000	24000	0
112	20230919	181300	1175006300	24000	24000	24000	24000	0
113	20230919	181200	1175006300	24000	24000	24000	24000	0
114	20230919	181100	1175006300	24000	24000	24000	24000	0
115	20230919	181000	1175006300	24000	24000	24000	24000	0
116	20230919	180900	1175006300	24000	24000	24000	24000	0
117	20230919	180800	1175006300	24000	24000	24000	24000	0
118	20230919	180700	1175006300	24000	24000	24000	24000	0
119	20230919	180600	1175006300	24000	24000	24000	24000	0
120	20230919	180500	1175006300	24000	24000	24000	24000	0
121	20230919	180400	1175006300	24000	24000	24000	24000	0
122	20230919	180300	1175006300	24000	24000	24000	24000	2305
123	20230919	180200	1175006300	24000	24000	24000	24000	0
124	20230919	180100	1175006300	24000	24000	24000	24000	0
125	20230919	180000	1175006300	24000	24000	24000	24000	0
126	20230919	175900	1175006300	24000	24000	24000	24000	0
127	20230919	175800	1175006300	24000	24000	24000	24000	0
128	20230919	175700	1175006300	24000	24000	24000	24000	0
129	20230919	175600	1175006300	24000	24000	24000	24000	0
130	20230919	175500	1175006300	24000	24000	24000	24000	0
131	20230919	175400	1175006300	24000	24000	24000	24000	0
132	20230919	175300	1175006300	24000	24000	24000	24000	0
133	20230919	175200	1175006300	24000	24000	24000	24000	0
134	20230919	175100	1175006300	24000	24000	24000	24000	0
135	20230919	175000	1175006300	24000	24000	24000	24000	0
136	20230919	174900	1175006300	24000	24000	24000	24000	0
137	20230919	174800	1175006300	24000	24000	24000	24000	0
138	20230919	174700	1175006300	24000	24000	24000	24000	0
139	20230919	174600	1175006300	24000	24000	24000	24000	0
140	20230919	174500	1175006300	24000	24000	24000	24000	0
141	20230919	174400	1175006300	24000	24000	24000	24000	0
142	20230919	174300	1175006300	24000	24000	24000	24000	0
143	20230919	174200	1175006300	24000	24000	24000	24000	0
144	20230919	174100	1175006300	24000	24000	24000	24000	0
145	20230919	174000	1175006300	24000	24000	24000	24000	0
146	20230919	173900	1175006300	24000	24000	24000	24000	0
147	20230919	173800	1175006300	24000	24000	24000	24000	0
148	20230919	173700	1175006300	24000	24000	24000	24000	0
149	20230919	173600	1175006300	24000	24000	24000	24000	0
150	20230919	173500	1175006300	24000	24000	24000	24000	0
151	20230919	173400	1175006300	24000	24000	24000	24000	0
152	20230919	173300	1175006300	24000	24000	24000	24000	2305
153	20230919	173200	1175006300	24000	24000	24000	24000	0
154	20230919	173100	1175006300	24000	24000	24000	24000	0
155	20230919	173000	1175006300	24000	24000	24000	24000	0
156	20230919	172900	1175006300	24000	24000	24000	24000	0
157	20230919	172800	1175006300	24000	24000	24000	24000	0
158	20230919	172700	1175006300	24000	24000	24000	24000	0
159	20230919	172600	1175006300	24000	24000	24000	24000	0
160	20230919	172500	1175006300	24000	24000	24000	24000	0
161	20230919	172400	1175006300	24000	24000	24000	24000	0
162	20230919	172300	1175006300	24000	24000	24000	24000	0
163	20230919	172200	1175006300	24000	24000	24000	24000	0
164	20230919	172100	1175006300	24000	24000	24000	24000	0
165	20230919	172000	1175006300	24000	24000	24000	24000	0
166	20230919	171900	1175006300	24000	24000	24000	24000	0
167	20230919	171800	1175006300	24000	24000	24000	24000	0
168	20230919	171700	1175006300	24000	24000	24000	24000	0
169	20230919	171600	1175006300	24000	24000	24000	24000	0
170	20230919	171500	1175006300	24000	24000	24000	24000	0
171	20230919	171400	1175006300	24000	24000	24000	24000	0
172	20230919	171300	1175006300	24000	24000	24000	24000	0
173	20230919	171200	1175006300	24000	24000	24000	24000	0
174	20230919	171100	1175006300	24000	24000	24000	24000	0
175	20230919	171000	1175006300	24000	24000	24000	24000	0
176	20230919	170900	1175006300	24000	24000	24000	24000	0
177	20230919	170800	1175006300	24000	24000	24000	24000	0
178	20230919	170700	1175006300	24000	24000	24000	24000	0
179	20230919	170600	1175006300	24000	24000	24000	24000	0
180	20230919	170500	1175006300	24000	24000	24000	24000	0
181	20230919	170400	1175006300	24000	24000	24000	24000	0
182	20230919	170300	1175006300	24000	24000	24000	24000	2305
183	20230919	170200	1175006300	24000	24000	24000	24000	0
184	20230919	170100	1175006300	24000	24000	24000	24000	0
185	20230919	170000	1175006300	24000	24000	24000	24000	0
186	20230919	165900	1175006300	24000	24000	24000	24000	0
187	20230919	165800	1175006300	24000	24000	24000	24000	0
188	20230919	165700	1175006300	24000	24000	24000	24000	0
189	20230919	165600	1175006300	24000	24000	24000	24000	0
190	20230919	165500	1175006300	24000	24000	24000	24000	0
191	20230919	165400	1175006300	24000	24000	24000	24000	0
192	20230919	165300	1175006300	24000	24000	24000	24000	0
193	20230919	165200	1175006300	24000	24000	24000	24000	0
194	20230919	165100	1175006300	24000	24000	24000	24000	0
195	20230919	165000	1175006300	24000	24000	24000	24000	0
196	20230919	164900	1175006300	24000	24000	24000	24000	0
197	20230919	164800	1175006300	24000	24000	24000	24000	0
198	20230919	164700	1175006300	24000	24000	24000	24000	0
199	20230919	164600	1175006300	24000	24000	24000	24000	0
200	20230919	164500	1175006300	24000	24000	24000	24000	0
201	20230919	164400	1175006300	24000	24000	24000	24000	0
202	20230919	164300	1175006300	24000	24000	24000	24000	0
203	20230919	164200	1175006300	24000	24000	24000	24000	0
204	20230919	164100	1175006300	24000	24000	24000	24000	0
205	20230919	164000	1175006300	24000	24000	24000	24000	0
206	20230919	163900	1175006300	24000	24000	24000	24000	0
207	20230919	163800	1175006300	24000	24000	24000	24000	0
208	20230919	163700	1175006300	24000	24000	24000	24000	0
209	20230919	163600	1175006300	24000	24000	24000	24000	0
210	20230919	163500	1175006300	24000	24000	24000	24000	0
211	20230919	163400	1175006300	24000	24000	24000	24000	0
212	20230919	163300	1175006300	24000	24000	24000	24000	2305
213	20230919	163200	1175006300	24000	24000	24000	24000	0
214	20230919	163100	1175006300	24000	24000	24000	24000	0
215	20230919	163000	1175006300	24000	24000	24000	24000	0
216	20230919	162900	1175006300	24000	24000	24000	24000	0
217	20230919	162800	1175006300	24000	24000	24000	24000	0
218	20230919	162700	1175006300	24000	24000	24000	24000	0
219	20230919	162600	1175006300	24000	24000	24000	24000	0
220	20230919	162500	1175006300	24000	24000	24000	24000	0
221	20230919	162400	1175006300	24000	24000	24000	24000	0
222	20230919	162300	1175006300	24000	24000	24000	24000	0
223	20230919	162200	1175006300	24000	24000	24000	24000	0
224	20230919	162100	1175006300	24000	24000	24000	24000	0
225	20230919	162000	1175006300	24000	24000	24000	24000	0
226	20230919	161900	1175006300	24000	24000	24000	24000	0
227	20230919	161800	1175006300	24000	24000	24000	24000	0
228	20230919	161700	1175006300	24000	24000	24000	24000	0
229	20230919	161600	1175006300	24000	24000	24000	24000	0
230	20230919	161500	1175006300	24000	24000	24000	24000	0
231	20230919	161400	1175006300	24000	24000	24000	24000	0
232	20230919	161300	1175006300	24000	24000	24000	24000	0
233	20230919	161200	1175006300	24000	24000	24000	24000	0
234	20230919	161100	1175006300	24000	24000	24000	24000	0
235	20230919	161000	1175006300	24000	24000	24000	24000	0
236	20230919	160900	1175006300	24000	24000	24000	24000	0
237	20230919	160800	1175006300	24000	24000	24000	24000	0
238	20230919	160700	1175006300	24000	24000	24000	24000	0
239	20230919	160600	1175006300	24000	24000	24000	24000	0
240	20230919	160500	1175006300	24000	24000	24000	24000	0
241	20230919	160400	1175006300	24000	24000	24000	24000	0
242	20230919	160300	1175006300	24000	24000	24000	24000	2305
243	20230919	160200	1175006300	24000	24000	24000	24000	0
244	20230919	160100	1175006300	24000	24000	24000	24000	0
245	20230919	160000	1175006300	24000	24000	24000	24000	0
246	20230919	155900	1175006300	24000	24000	24000	24000	0
247	20230919	155800	1175006300	24000	24000	24000	24000	0
248	20230919	155700	1175006300	24000	24000	24000	24000	0
249	20230919	155600	1175006300	24000	24000	24000	24000	0
250	20230919	155500	1175006300	24000	24000	24000	24000	0
251	20230919	155400	1175006300	24000	24000	24000	24000	0
252	20230919	155300	1175006300	24000	24000	24000	24000	0
253	20230919	155200	1175006300	24000	24000	24000	24000	0
254	20230919	155100	1175006300	24000	24000	24000	24000	0
255	20230919	155000	1175006300	24000	24000	24000	24000	0
256	20230919	154900	1175006300	24000	24000	24000	24000	0
257	20230919	154800	1175006300	24000	24000	24000	24000	0
258	20230919	154700	1175006300	24000	24000	24000	24000	0
259	20230919	154600	1175006300	24000	24000	24000	24000	0
260	20230919	154500	1175006300	24000	24000	24000	24000	0
261	20230919	154400	1175006300	24000	24000	24000	24000	0
262	20230919	154300	1175006300	24000	24000	24000	24000	0
263	20230919	154200	1175006300	24000	24000	24000	24000	0
264	20230919	154100	1175006300	24000	24000	24000	24000	0
265	20230919	154000	1175006300	24000	24000	24000	24000	0
266	20230919	153900	1175006300	24000	24000	24000	24000	0
267	20230919	153800	1175006300	24000	24000	24000	24000	0
268	20230919	153700	1175006300	24000	24000	24000	24000	0
269	20230919	153600	1175006300	24000	24000	24000	24000	0
270	20230919	153500	1175006300	24000	24000	24000	24000	0
271	20230919	153400	1175006300	24000	24000	24000	24000	0
272	20230919	153300	1175006300	24000	24000	24000	24000	2305
273	20230919	153200	1175006300	24000	24000	24000	24000	0
274	20230919	153100	1175006300	24000	24000	24000	24000	0
275	20230919	153000	1175006300	24000	24000	24000	24000	2305
276	20230919	152900	1119686300	24000	24000	24000	24000	0
277	20230919	152800	1119686300	24000	24000	24000	24000	0
278	20230919	152700	1119686300	24000	24000	24000	24000	0
279	20230919	152600	1119686300	24000	24000	24000	24000	0
280	20230919	152500	1119686300	24000	24000	24000	24000	0
281	20230919	152400	1119686300	24000	24000	24000	24000	0
282	20230919	152300	1119686300	24000	24000	24000	24000	0
283	20230919	152200	1119686300	24000	24000	24000	24000	0
284	20230919	152100	1119686300	24000	24000	24000	24000	0
285	20230919	152000	1119686300	24000	24000	24000	24000	0
286	20230919	151900	1119686300	24000	23950	24050	23950	117
287	20230919	151800	1116880450	23950	23950	24000	23950	63
288	20230919	151700	1115369650	24000	24000	24000	23950	108
289	20230919	151600	1112778100	24050	24000	24050	23950	40
290	20230919	151500	1111818650	23950	23950	24000	23950	11
291	20230919	151400	1111555100	23950	23950	24050	23950	7
292	20230919	151300	1111387350	24050	24050	24050	23950	51
293	20230919	151200	1110161100	23950	24050	24050	23950	23
294	20230919	151100	1109610150	23950	24050	24050	23950	34
295	20230919	151000	1108793250	24050	24000	24050	24000	412
296	20230919	150900	1098904300	24000	24050	24050	24000	117
297	20230919	150800	1096094950	24050	24000	24050	24000	24
298	20230919	150700	1095518900	24000	24050	24050	24000	236
299	20230919	150600	1089853700	24050	24050	24050	24050	26
300	20230919	150500	1089228400	24000	24000	24000	24000	4
301	20230919	150400	1089132400	24050	24000	24050	24000	87
302	20230919	150300	1087043350	24000	24000	24000	24000	117
303	20230919	150200	1084235350	24000	24000	24000	24000	26
304	20230919	150100	1083611350	24000	24000	24000	24000	27
305	20230919	150000	1082963350	24000	24000	24000	23950	238
306	20230919	145900	1077254850	24000	24000	24000	24000	332
307	20230919	145800	1069286850	23950	24000	24000	23950	15
308	20230919	145700	1068927350	24000	24000	24000	24000	26
309	20230919	145600	1068303350	24000	24000	24000	24000	0
310	20230919	145500	1068303350	24000	24000	24000	24000	128
311	20230919	145400	1065231350	24000	24000	24000	24000	5
312	20230919	145300	1065111350	24000	24000	24000	24000	26
313	20230919	145200	1064487350	24000	24000	24000	23950	40
314	20230919	145100	1063527850	24000	24000	24000	24000	278
315	20230919	145000	1056855850	24000	24000	24000	24000	15
316	20230919	144900	1056495850	24000	24000	24000	24000	569
317	20230919	144800	1042839850	24000	24000	24050	24000	300
318	20230919	144700	1035639800	24000	24000	24000	24000	722
319	20230919	144600	1018311800	24000	23950	24000	23950	353
320	20230919	144500	1009857400	23950	23950	23950	23950	97
321	20230919	144400	1007534250	23900	23900	23900	23900	8
322	20230919	144300	1007343050	23950	23950	23950	23950	100
323	20230919	144200	1004948050	23950	23950	23950	23950	2393
324	20230919	144100	947635700	23950	23950	23950	23950	8
325	20230919	144000	947444100	24000	24000	24000	24000	39
326	20230919	143900	946508100	23950	24000	24000	23950	47
327	20230919	143800	945381850	24000	24000	24000	24000	26
328	20230919	143700	944757850	24000	24000	24000	24000	39
329	20230919	143600	943821850	24000	24000	24000	24000	0
330	20230919	143500	943821850	24000	24000	24000	23950	84
331	20230919	143400	941806250	24000	24000	24000	24000	6
332	20230919	143300	941662250	24000	24000	24000	24000	26
333	20230919	143200	941038250	24000	24000	24000	24000	1
334	20230919	143100	941014250	24000	24000	24000	24000	38
335	20230919	143000	940102250	24000	23950	24000	23950	53
336	20230919	142900	938832000	24000	24000	24000	24000	1
337	20230919	142800	938808000	24000	24050	24050	24000	169
338	20230919	142700	934750700	24050	24050	24050	24050	0
339	20230919	142600	934750700	24050	24050	24050	24000	250
340	20230919	142500	928747100	23950	23950	23950	23950	8
341	20230919	142400	928555500	24050	24050	24050	24050	52
342	20230919	142300	927304900	23950	23950	23950	23950	0
343	20230919	142200	927304900	23950	24050	24050	23950	76
344	20230919	142100	925480450	24050	24050	24050	24050	0
345	20230919	142000	925480450	24050	24050	24050	24050	20
346	20230919	141900	924999450	24050	24000	24050	24000	56
347	20230919	141800	923654150	24000	24000	24000	24000	0
348	20230919	141700	923654150	24000	24050	24050	24000	50
349	20230919	141600	922453150	24050	24000	24050	24000	77
350	20230919	141500	920604650	24000	24000	24000	24000	0
351	20230919	141400	920604650	24000	24000	24050	24000	57
352	20230919	141300	919235350	24050	24050	24050	24050	20
353	20230919	141200	918754350	24050	23950	24050	23950	33
354	20230919	141100	917961400	24050	24050	24050	24050	46
355	20230919	141000	916855100	24050	24050	24050	24050	20
356	20230919	140900	916374100	24050	24050	24050	24050	26
357	20230919	140800	915748800	24000	24000	24000	24000	30
358	20230919	140700	915028800	24000	24000	24000	24000	27
359	20230919	140600	914380800	24000	24000	24000	24000	18
360	20230919	140500	913948800	24000	24000	24000	24000	151
361	20230919	140400	910324800	24000	24000	24000	24000	20
362	20230919	140300	909844800	24000	24000	24000	24000	10
363	20230919	140200	909604800	24000	24000	24000	24000	45
364	20230919	140100	908524800	24000	24000	24000	24000	20
365	20230919	140000	908044800	24000	23950	24000	23950	11
366	20230919	135900	907781150	24000	23950	24000	23950	54
367	20230919	135800	906485550	23950	24000	24000	23950	31
368	20230919	135700	905742050	24000	24000	24000	24000	0
369	20230919	135600	905742050	24000	24000	24000	24000	20
370	20230919	135500	905262050	24000	24000	24000	24000	46
371	20230919	135400	904158050	24000	24000	24000	24000	0
372	20230919	135300	904158050	24000	24000	24000	24000	66
373	20230919	135200	902574050	23950	23950	23950	23950	896
374	20230919	135100	881114850	23950	23950	23950	23950	0
375	20230919	135000	881114850	23950	23950	24000	23950	478
376	20230919	134900	869644700	24050	24050	24050	23950	355
377	20230919	134800	861122850	24050	24050	24050	24050	0
378	20230919	134700	861122850	24050	24050	24050	24050	26
379	20230919	134600	860497550	23950	23950	23950	23950	0
380	20230919	134500	860497550	23950	23950	23950	23950	35
381	20230919	134400	859659300	23950	23950	23950	23950	0
382	20230919	134300	859659300	23950	23950	23950	23950	485
383	20230919	134200	848043550	24000	24000	24000	24000	256
384	20230919	134100	841899550	23950	23950	23950	23950	33
385	20230919	134000	841109200	23950	23950	23950	23950	0
386	20230919	133900	841109200	23950	23950	23950	23950	0
387	20230919	133800	841109200	23950	23950	23950	23950	300
388	20230919	133700	833924200	23950	23950	23950	23950	2
389	20230919	133600	833876300	23950	23950	23950	23950	308
390	20230919	133500	826499700	24000	24000	24000	24000	26
391	20230919	133400	825875700	23950	24000	24000	23950	11
392	20230919	133300	825612200	24000	24000	24000	24000	27
393	20230919	133200	824964200	24000	24000	24000	23950	53
394	20230919	133100	823692550	24000	24000	24000	24000	4
395	20230919	133000	823596550	24000	24050	24050	24000	41
396	20230919	132900	822611550	24050	24000	24050	24000	67
397	20230919	132800	821002250	24000	24000	24000	24000	4
398	20230919	132700	820906250	23950	24000	24000	23950	53
399	20230919	132600	819635900	24000	24000	24000	24000	27
400	20230919	132500	818987900	24000	24000	24000	24000	2
401	20230919	132400	818939900	24000	24000	24000	24000	19
402	20230919	132300	818483900	24000	24000	24000	24000	2
403	20230919	132200	818435900	24000	24000	24000	24000	29
404	20230919	132100	817739900	24000	24000	24000	24000	44
405	20230919	132000	816683900	24000	24000	24000	24000	20
406	20230919	131900	816203900	24000	24000	24000	24000	10
407	20230919	131800	815963900	24000	24000	24000	24000	45
408	20230919	131700	814883900	23950	23950	24000	23900	317
409	20230919	131600	807282550	23950	23950	23950	23950	16
410	20230919	131500	806899350	23950	23950	23950	23950	0
411	20230919	131400	806899350	23950	23950	23950	23950	0
412	20230919	131300	806899350	23950	23950	23950	23950	0
413	20230919	131200	806899350	23950	23950	23950	23950	16
414	20230919	131100	806516150	24000	24000	24000	23900	424
415	20230919	131000	796361650	24000	24000	24000	24000	2
416	20230919	130900	796313650	24000	24000	24000	24000	0
417	20230919	130800	796313650	24000	24000	24000	23950	590
418	20230919	130700	782182600	24000	24000	24000	23950	16
419	20230919	130600	781798650	24000	24000	24000	23950	84
420	20230919	130500	779782800	24000	24000	24000	23950	32
421	20230919	130400	779014950	23950	24000	24000	23950	146
422	20230919	130300	775511300	23950	24000	24000	23950	298
423	20230919	130200	768359350	24000	24000	24000	24000	85
424	20230919	130100	766319350	24000	24000	24000	24000	16
425	20230919	130000	765935350	23950	23950	23950	23950	0
426	20230919	125900	765935350	23950	23950	23950	23950	37
427	20230919	125800	765049200	23950	23950	23950	23950	34
428	20230919	125700	764234900	23950	23950	23950	23950	8
429	20230919	125600	764043300	24000	24000	24000	24000	0
430	20230919	125500	764043300	24000	24000	24000	24000	2
431	20230919	125400	763995300	23950	23950	23950	23950	754
432	20230919	125300	745937000	23950	24000	24000	23950	86
433	20230919	125200	743876000	24000	23950	24000	23950	6
434	20230919	125100	743732200	24000	24000	24000	24000	5
435	20230919	125000	743612200	24000	24000	24000	24000	108
436	20230919	124900	741020200	24000	24000	24050	23950	37
437	20230919	124800	740132550	23950	24000	24050	23950	34
438	20230919	124700	739316800	24000	24000	24050	23950	657
439	20230919	124600	723551300	24000	24000	24000	24000	67
440	20230919	124500	721943300	24000	24050	24050	24000	581
441	20230919	124400	707998500	24000	24000	24050	24000	376
442	20230919	124300	698973600	24050	23950	24050	23950	470
443	20230919	124200	687694850	24000	24000	24000	23950	4338
444	20230919	124100	583590200	24000	24000	24050	24000	51
445	20230919	124000	582364900	24000	24050	24050	23950	54
446	20230919	123900	581068400	24000	24000	24000	24000	41
447	20230919	123800	580084400	24000	24000	24000	24000	2
448	20230919	123700	580036400	24000	24000	24000	23950	313
449	20230919	123600	572525350	23950	23950	23950	23950	0
450	20230919	123500	572525350	23950	23950	23950	23950	7
451	20230919	123400	572357700	24000	24000	24000	24000	24
452	20230919	123300	571781700	24000	24000	24000	24000	38
453	20230919	123200	570869700	24000	24000	24050	23950	405
454	20230919	123100	561149950	24000	24000	24050	24000	546
455	20230919	123000	548044650	24000	24000	24050	24000	405
456	20230919	122900	538323350	24000	24050	24050	24000	447
457	20230919	122800	527595100	24000	24000	24050	24000	284
458	20230919	122700	520773750	24050	24000	24050	24000	145
459	20230919	122600	517292200	23950	23950	23950	23950	39
460	20230919	122500	516358150	23950	23950	23950	23950	0
461	20230919	122400	516358150	23950	23950	23950	23950	0
462	20230919	122300	516358150	23950	23950	23950	23950	44
463	20230919	122200	515304350	24000	24000	24000	24000	1
464	20230919	122100	515280350	23950	24000	24000	23950	42
465	20230919	122000	514272450	24000	24000	24000	24000	0
466	20230919	121900	514272450	24000	23950	24000	23950	22
467	20230919	121800	513745500	23950	23950	23950	23950	0
468	20230919	121700	513745500	23950	23950	24000	23950	41
469	20230919	121600	512763500	23950	23950	23950	23950	25
470	20230919	121500	512164750	23950	23950	24050	23950	256
471	20230919	121400	506021200	24000	24000	24000	23950	89
472	20230919	121300	503887200	24000	24000	24000	23950	36
473	20230919	121200	503023250	24000	24000	24000	23950	38
474	20230919	121100	502112700	23950	24000	24000	23950	70
475	20230919	121000	500432850	24000	23950	24050	23950	1193
476	20230919	120900	471804000	24000	23950	24000	23950	28
477	20230919	120800	471133150	23950	23950	24000	23950	105
478	20230919	120700	468614650	24000	23950	24000	23950	38
479	20230919	120600	467704050	23950	23950	23950	23950	0
480	20230919	120500	467704050	23950	23950	23950	23950	29
481	20230919	120400	467009500	23950	24000	24050	23950	205
482	20230919	120300	462088600	24000	24000	24000	24000	1
483	20230919	120200	462064600	23950	23950	23950	23950	0
484	20230919	120100	462064600	23950	24000	24000	23950	10
485	20230919	120000	461825050	23950	23950	23950	23950	32
486	20230919	115900	461058650	23950	23950	23950	23950	73
487	20230919	115800	459310300	23950	23950	23950	23950	1
488	20230919	115700	459286350	23950	23950	23950	23950	0
489	20230919	115600	459286350	23950	23950	24050	23950	1107
490	20230919	115500	432716900	23950	23950	23950	23950	1
491	20230919	115400	432692950	24000	24000	24000	24000	0
492	20230919	115300	432692950	24000	24000	24000	24000	70
493	20230919	115200	431012950	24000	24000	24000	24000	0
494	20230919	115100	431012950	24000	24000	24000	23950	54
495	20230919	115000	429717050	23950	23950	23950	23950	8
496	20230919	114900	429525450	24000	24000	24000	24000	1
497	20230919	114800	429501450	23950	24000	24000	23950	1570
498	20230919	114700	391831400	24000	24050	24150	24000	1712
499	20230919	114600	350674250	24050	24100	24150	24050	1481
500	20230919	114500	315007250	24100	24100	24100	24100	13
501	20230919	114400	314693950	24150	24150	24150	24150	1
502	20230919	114300	314669800	24100	24150	24150	24100	515
503	20230919	114200	302256100	24150	24150	24150	24150	10
504	20230919	114100	302014600	24150	24150	24150	24150	53
505	20230919	114000	300734650	24150	24150	24150	24150	23
506	20230919	113900	300179200	24150	24150	24150	24150	1
507	20230919	113800	300155050	24150	24150	24150	24150	19
508	20230919	113700	299696200	24150	24150	24150	24150	67
509	20230919	113600	298078150	24150	24150	24150	24150	2
510	20230919	113500	298029850	24100	24100	24100	24100	0
511	20230919	113400	298029850	24100	24150	24150	24100	65
512	20230919	113300	296462150	24100	24100	24100	24100	38
513	20230919	113200	295546350	24150	24150	24150	24150	0
514	20230919	113100	295546350	24150	24100	24150	24100	201
515	20230919	113000	290692250	24150	24150	24150	24150	20
516	20230919	112900	290209250	24150	24150	24150	24150	56
517	20230919	112800	288856850	24150	24150	24150	24150	8
518	20230919	112700	288663650	24150	24150	24150	24150	3
519	20230919	112600	288591200	24150	24150	24150	24150	121
520	20230919	112500	285669050	24150	24150	24150	24100	15
521	20230919	112400	285307200	24100	24150	24150	24100	177
522	20230919	112300	281033100	24150	24150	24150	24150	18
523	20230919	112200	280598400	24150	24150	24150	24150	76
524	20230919	112100	278763000	24150	24150	24150	24150	112
525	20230919	112000	276058200	24150	24150	24150	24150	5
526	20230919	111900	275937450	24150	24150	24150	24150	4
527	20230919	111800	275840850	24150	24150	24150	24150	0
528	20230919	111700	275840850	24150	24200	24200	24150	47
529	20230919	111600	274703750	24150	24200	24200	24150	15
530	20230919	111500	274341450	24150	24150	24150	24150	0
531	20230919	111400	274341450	24150	24150	24150	24150	0
532	20230919	111300	274341450	24150	24150	24150	24150	5
533	20230919	111200	274220700	24150	24150	24150	24150	16
534	20230919	111100	273834300	24150	24150	24150	24150	10
535	20230919	111000	273592800	24150	24150	24150	24150	0
536	20230919	110900	273592800	24150	24150	24150	24150	0
537	20230919	110800	273592800	24150	24200	24200	24150	393
538	20230919	110700	264085850	24200	24200	24200	24200	0
539	20230919	110600	264085850	24200	24200	24250	24200	474
540	20230919	110500	252610250	24150	24150	24150	24150	0
541	20230919	110400	252610250	24150	24150	24150	24150	0
542	20230919	110300	252610250	24150	24150	24150	24150	109
543	20230919	110200	249977900	24200	24200	24200	24200	62
544	20230919	110100	248477500	24150	24150	24150	24150	0
545	20230919	110000	248477500	24150	24150	24150	24150	0
546	20230919	105900	248477500	24150	24150	24150	24150	5
547	20230919	105800	248356750	24150	24150	24150	24150	484
548	20230919	105700	236668150	24150	24150	24150	24150	49
549	20230919	105600	235484800	24100	24150	24150	24100	40
550	20230919	105500	234519050	24150	24050	24150	24050	135
551	20230919	105400	231263600	24100	24100	24100	24050	126
552	20230919	105300	228227250	24100	24100	24100	24100	20
553	20230919	105200	227745250	24100	24100	24100	24100	30
554	20230919	105100	227022250	24100	24100	24100	24050	176
555	20230919	105000	222780900	24100	24100	24100	24100	66
556	20230919	104900	221190300	24050	24050	24050	24050	0
557	20230919	104800	221190300	24050	24050	24050	24050	50
558	20230919	104700	219987800	24050	24050	24050	24050	8
559	20230919	104600	219795400	24050	24100	24100	24050	40
560	20230919	104500	218832400	24100	24100	24100	24050	71
561	20230919	104400	217122900	24100	24100	24100	24100	23
562	20230919	104300	216568600	24100	24100	24100	24100	20
563	20230919	104200	216086600	24100	24100	24100	24100	40
564	20230919	104100	215122600	24100	24100	24100	24100	1
565	20230919	104000	215098500	24050	24050	24050	24050	9
566	20230919	103900	214882050	24050	24050	24050	24050	0
567	20230919	103800	214882050	24050	24050	24050	24050	0
568	20230919	103700	214882050	24050	24050	24050	24050	0
569	20230919	103600	214882050	24050	24100	24100	24050	274
570	20230919	103500	208279800	24100	24100	24100	24100	0
571	20230919	103400	208279800	24100	24100	24100	24100	9
572	20230919	103300	208062900	24100	24100	24100	24100	0
573	20230919	103200	208062900	24100	24100	24100	24100	0
574	20230919	103100	208062900	24100	24100	24100	24100	17
575	20230919	103000	207653200	24100	24150	24150	24100	88
576	20230919	102900	205528400	24150	24150	24150	24150	0
577	20230919	102800	205528400	24150	24100	24150	24100	29
578	20230919	102700	204828500	24100	24100	24100	24100	50
579	20230919	102600	203623500	24100	24100	24100	24100	13
580	20230919	102500	203310200	24100	24100	24100	24100	30
581	20230919	102400	202587200	24100	24100	24100	24100	0
582	20230919	102300	202587200	24100	24100	24100	24100	40
583	20230919	102200	201623200	24150	24100	24150	24100	44
584	20230919	102100	200561750	24100	24150	24150	24100	41
585	20230919	102000	199572650	24150	24100	24150	24100	107
586	20230919	101900	196991450	24100	24100	24100	24050	66
587	20230919	101800	195401000	24100	24100	24100	24100	26
588	20230919	101700	194774400	24050	24100	24100	24050	32
589	20230919	101600	194003300	24050	24100	24100	24050	62
590	20230919	101500	192509200	24100	24050	24100	24050	13
591	20230919	101400	192196000	24050	24050	24100	24050	15
592	20230919	101300	191835000	24100	24100	24100	24100	2
593	20230919	101200	191786800	24050	24050	24050	24050	10
594	20230919	101100	191546300	24100	24050	24100	24050	56
595	20230919	101000	190197150	24100	24100	24100	24100	0
596	20230919	100900	190197150	24100	24100	24100	24100	1
597	20230919	100800	190173050	24050	24150	24150	24050	618
598	20230919	100700	175251700	24150	24150	24150	24150	0
599	20230919	100600	175251700	24150	24150	24150	24150	0
600	20230919	100500	175251700	24150	24150	24150	24150	24
601	20230919	100400	174672100	24150	24150	24150	24150	0
602	20230919	100300	174672100	24150	24150	24150	24150	0
603	20230919	100200	174672100	24150	24150	24150	24150	20
604	20230919	100100	174189100	24150	24200	24200	24150	17
605	20230919	100000	173778500	24150	24100	24150	24100	470
606	20230919	095900	162438100	24050	24050	24050	24050	0
607	20230919	095800	162438100	24050	24050	24050	24050	0
608	20230919	095700	162438100	24050	24100	24100	24050	133
609	20230919	095600	159233200	24100	24100	24100	24100	39
610	20230919	095500	158293300	24050	24050	24100	24050	120
611	20230919	095400	155402300	24050	24100	24100	24050	92
612	20230919	095300	153189650	24000	24000	24000	24000	0
613	20230919	095200	153189650	24000	24050	24100	24000	609
614	20230919	095100	138543200	24050	24050	24050	24050	60
615	20230919	095000	137100200	24050	24050	24050	24050	62
616	20230919	094900	135609100	24050	24050	24050	24050	36
617	20230919	094800	134743300	24050	24050	24050	24050	50
618	20230919	094700	133540800	24050	24050	24050	24050	0
619	20230919	094600	133540800	24050	24100	24100	24050	697
620	20230919	094500	116744800	24100	24150	24150	24100	77
621	20230919	094400	114886150	24150	24150	24150	24150	7
622	20230919	094300	114717100	24150	24150	24150	24150	113
623	20230919	094200	111988150	24150	24150	24150	24150	72
624	20230919	094100	110249350	24150	24150	24150	24150	80
625	20230919	094000	108317350	24150	24150	24200	24150	273
626	20230919	093900	101722950	24150	24150	24150	24150	23
627	20230919	093800	101167500	24150	24150	24200	24150	72
628	20230919	093700	99426200	24150	24150	24150	24150	114
629	20230919	093600	96673100	24200	24200	24200	24200	1
630	20230919	093500	96648900	24150	24200	24200	24150	5
631	20230919	093400	96527950	24150	24150	24200	24150	123
632	20230919	093300	93556500	24200	24100	24200	24100	21
633	20230919	093200	93050200	24200	24150	24200	24150	248
634	20230919	093100	87060100	24150	24150	24150	24150	60
635	20230919	093000	85611100	24100	24100	24100	24100	1
636	20230919	092900	85587000	24100	24100	24100	24100	0
637	20230919	092800	85587000	24100	24100	24100	24100	0
638	20230919	092700	85587000	24100	24150	24150	24100	45
639	20230919	092600	84500300	24150	24150	24150	24150	100
640	20230919	092500	82085300	24100	24100	24100	24100	0
641	20230919	092400	82085300	24100	24150	24150	24100	10
642	20230919	092300	81844250	24150	24150	24150	24150	1
643	20230919	092200	81820100	24100	24100	24100	24100	0
644	20230919	092100	81820100	24100	24100	24100	24100	0
645	20230919	092000	81820100	24100	24100	24100	24100	55
646	20230919	091900	80494600	24100	24100	24150	24100	226
647	20230919	091800	75047350	24100	24100	24100	24100	50
648	20230919	091700	73842350	24150	24150	24150	24100	201
649	20230919	091600	68996750	24100	24100	24100	24100	20
650	20230919	091500	68514750	24100	24150	24150	24100	38
651	20230919	091400	67598650	24150	24150	24150	24150	22
652	20230919	091300	67067350	24150	24150	24150	24100	39
653	20230919	091200	66126700	24150	24150	24150	24150	52
654	20230919	091100	64870900	24150	24150	24150	24150	7
655	20230919	091000	64701850	24150	24100	24150	24050	223
656	20230919	090900	59327700	24050	24100	24100	24050	246
657	20230919	090800	53399350	24150	24150	24150	24150	59
658	20230919	090700	51974500	24150	24150	24150	24150	61
659	20230919	090600	50501350	24150	24100	24150	24100	59
660	20230919	090500	49077950	24150	24150	24150	24150	405
661	20230919	090400	39297200	24100	24100	24100	24100	419
662	20230919	090300	29199300	24100	24100	24100	24100	148
663	20230919	090200	25632500	24100	24100	24100	24100	126
664	20230919	090100	22595900	24100	24100	24150	24050	727
665	20230919	090000	5065450	24100	24100	24150	24100	210