KissMeData/084850/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	194200	250180650	21800	21800	21800	21800	563
3	20230926	194100	250180650	21800	21800	21800	21800	0
4	20230926	194000	250180650	21800	21800	21800	21800	0
5	20230926	193900	250180650	21800	21800	21800	21800	0
6	20230926	193800	250180650	21800	21800	21800	21800	0
7	20230926	193700	250180650	21800	21800	21800	21800	0
8	20230926	193600	250180650	21800	21800	21800	21800	0
9	20230926	193500	250180650	21800	21800	21800	21800	0
10	20230926	193400	250180650	21800	21800	21800	21800	0
11	20230926	193300	250180650	21800	21800	21800	21800	0
12	20230926	193200	250180650	21800	21800	21800	21800	0
13	20230926	193100	250180650	21800	21800	21800	21800	0
14	20230926	193000	250180650	21800	21800	21800	21800	0
15	20230926	192900	250180650	21800	21800	21800	21800	0
16	20230926	192800	250180650	21800	21800	21800	21800	0
17	20230926	192700	250180650	21800	21800	21800	21800	0
18	20230926	192600	250180650	21800	21800	21800	21800	0
19	20230926	192500	250180650	21800	21800	21800	21800	0
20	20230926	192400	250180650	21800	21800	21800	21800	0
21	20230926	192300	250180650	21800	21800	21800	21800	0
22	20230926	192200	250180650	21800	21800	21800	21800	0
23	20230926	192100	250180650	21800	21800	21800	21800	0
24	20230926	192000	250180650	21800	21800	21800	21800	0
25	20230926	191900	250180650	21800	21800	21800	21800	0
26	20230926	191800	250180650	21800	21800	21800	21800	0
27	20230926	191700	250180650	21800	21800	21800	21800	0
28	20230926	191600	250180650	21800	21800	21800	21800	0
29	20230926	191500	250180650	21800	21800	21800	21800	0
30	20230926	191400	250180650	21800	21800	21800	21800	0
31	20230926	191300	250180650	21800	21800	21800	21800	0
32	20230926	191200	250180650	21800	21800	21800	21800	563
33	20230926	191100	250180650	21800	21800	21800	21800	0
34	20230926	191000	250180650	21800	21800	21800	21800	0
35	20230926	190900	250180650	21800	21800	21800	21800	0
36	20230926	190800	250180650	21800	21800	21800	21800	0
37	20230926	190700	250180650	21800	21800	21800	21800	0
38	20230926	190600	250180650	21800	21800	21800	21800	0
39	20230926	190500	250180650	21800	21800	21800	21800	0
40	20230926	190400	250180650	21800	21800	21800	21800	0
41	20230926	190300	250180650	21800	21800	21800	21800	0
42	20230926	190200	250180650	21800	21800	21800	21800	0
43	20230926	190100	250180650	21800	21800	21800	21800	0
44	20230926	190000	250180650	21800	21800	21800	21800	0
45	20230926	185900	250180650	21800	21800	21800	21800	0
46	20230926	185800	250180650	21800	21800	21800	21800	0
47	20230926	185700	250180650	21800	21800	21800	21800	0
48	20230926	185600	250180650	21800	21800	21800	21800	0
49	20230926	185500	250180650	21800	21800	21800	21800	0
50	20230926	185400	250180650	21800	21800	21800	21800	0
51	20230926	185300	250180650	21800	21800	21800	21800	0
52	20230926	185200	250180650	21800	21800	21800	21800	0
53	20230926	185100	250180650	21800	21800	21800	21800	0
54	20230926	185000	250180650	21800	21800	21800	21800	0
55	20230926	184900	250180650	21800	21800	21800	21800	0
56	20230926	184800	250180650	21800	21800	21800	21800	0
57	20230926	184700	250180650	21800	21800	21800	21800	0
58	20230926	184600	250180650	21800	21800	21800	21800	0
59	20230926	184500	250180650	21800	21800	21800	21800	0
60	20230926	184400	250180650	21800	21800	21800	21800	0
61	20230926	184300	250180650	21800	21800	21800	21800	0
62	20230926	184200	250180650	21800	21800	21800	21800	563
63	20230926	184100	250180650	21800	21800	21800	21800	0
64	20230926	184000	250180650	21800	21800	21800	21800	0
65	20230926	183900	250180650	21800	21800	21800	21800	0
66	20230926	183800	250180650	21800	21800	21800	21800	0
67	20230926	183700	250180650	21800	21800	21800	21800	0
68	20230926	183600	250180650	21800	21800	21800	21800	0
69	20230926	183500	250180650	21800	21800	21800	21800	0
70	20230926	183400	250180650	21800	21800	21800	21800	0
71	20230926	183300	250180650	21800	21800	21800	21800	0
72	20230926	183200	250180650	21800	21800	21800	21800	0
73	20230926	183100	250180650	21800	21800	21800	21800	0
74	20230926	183000	250180650	21800	21800	21800	21800	0
75	20230926	182900	250180650	21800	21800	21800	21800	0
76	20230926	182800	250180650	21800	21800	21800	21800	0
77	20230926	182700	250180650	21800	21800	21800	21800	0
78	20230926	182600	250180650	21800	21800	21800	21800	0
79	20230926	182500	250180650	21800	21800	21800	21800	0
80	20230926	182400	250180650	21800	21800	21800	21800	0
81	20230926	182300	250180650	21800	21800	21800	21800	0
82	20230926	182200	250180650	21800	21800	21800	21800	0
83	20230926	182100	250180650	21800	21800	21800	21800	0
84	20230926	182000	250180650	21800	21800	21800	21800	0
85	20230926	181900	250180650	21800	21800	21800	21800	0
86	20230926	181800	250180650	21800	21800	21800	21800	0
87	20230926	181700	250180650	21800	21800	21800	21800	0
88	20230926	181600	250180650	21800	21800	21800	21800	0
89	20230926	181500	250180650	21800	21800	21800	21800	0
90	20230926	181400	250180650	21800	21800	21800	21800	0
91	20230926	181300	250180650	21800	21800	21800	21800	0
92	20230926	181200	250180650	21800	21800	21800	21800	563
93	20230926	181100	250180650	21800	21800	21800	21800	0
94	20230926	181000	250180650	21800	21800	21800	21800	0
95	20230926	180900	250180650	21800	21800	21800	21800	0
96	20230926	180800	250180650	21800	21800	21800	21800	0
97	20230926	180700	250180650	21800	21800	21800	21800	0
98	20230926	180600	250180650	21800	21800	21800	21800	0
99	20230926	180500	250180650	21800	21800	21800	21800	0
100	20230926	180400	250180650	21800	21800	21800	21800	0
101	20230926	180300	250180650	21800	21800	21800	21800	0
102	20230926	180200	250180650	21800	21800	21800	21800	0
103	20230926	180100	250180650	21800	21800	21800	21800	0
104	20230926	180000	250180650	21800	21800	21800	21800	0
105	20230926	175900	250180650	21800	21800	21800	21800	0
106	20230926	175800	250180650	21800	21800	21800	21800	0
107	20230926	175700	250180650	21800	21800	21800	21800	0
108	20230926	175600	250180650	21800	21800	21800	21800	0
109	20230926	175500	250180650	21800	21800	21800	21800	0
110	20230926	175400	250180650	21800	21800	21800	21800	0
111	20230926	175300	250180650	21800	21800	21800	21800	0
112	20230926	175200	250180650	21800	21800	21800	21800	0
113	20230926	175100	250180650	21800	21800	21800	21800	0
114	20230926	175000	250180650	21800	21800	21800	21800	0
115	20230926	174900	250180650	21800	21800	21800	21800	0
116	20230926	174800	250180650	21800	21800	21800	21800	0
117	20230926	174700	250180650	21800	21800	21800	21800	0
118	20230926	174600	250180650	21800	21800	21800	21800	0
119	20230926	174500	250180650	21800	21800	21800	21800	0
120	20230926	174400	250180650	21800	21800	21800	21800	0
121	20230926	174300	250180650	21800	21800	21800	21800	0
122	20230926	174200	250180650	21800	21800	21800	21800	563
123	20230926	174100	250180650	21800	21800	21800	21800	0
124	20230926	174000	250180650	21800	21800	21800	21800	0
125	20230926	173900	250180650	21800	21800	21800	21800	0
126	20230926	173800	250180650	21800	21800	21800	21800	0
127	20230926	173700	250180650	21800	21800	21800	21800	0
128	20230926	173600	250180650	21800	21800	21800	21800	0
129	20230926	173500	250180650	21800	21800	21800	21800	0
130	20230926	173400	250180650	21800	21800	21800	21800	0
131	20230926	173300	250180650	21800	21800	21800	21800	0
132	20230926	173200	250180650	21800	21800	21800	21800	0
133	20230926	173100	250180650	21800	21800	21800	21800	0
134	20230926	173000	250180650	21800	21800	21800	21800	0
135	20230926	172900	250180650	21800	21800	21800	21800	0
136	20230926	172800	250180650	21800	21800	21800	21800	0
137	20230926	172700	250180650	21800	21800	21800	21800	0
138	20230926	172600	250180650	21800	21800	21800	21800	0
139	20230926	172500	250180650	21800	21800	21800	21800	0
140	20230926	172400	250180650	21800	21800	21800	21800	0
141	20230926	172300	250180650	21800	21800	21800	21800	0
142	20230926	172200	250180650	21800	21800	21800	21800	0
143	20230926	172100	250180650	21800	21800	21800	21800	0
144	20230926	172000	250180650	21800	21800	21800	21800	0
145	20230926	171900	250180650	21800	21800	21800	21800	0
146	20230926	171800	250180650	21800	21800	21800	21800	0
147	20230926	171700	250180650	21800	21800	21800	21800	0
148	20230926	171600	250180650	21800	21800	21800	21800	0
149	20230926	171500	250180650	21800	21800	21800	21800	0
150	20230926	171400	250180650	21800	21800	21800	21800	0
151	20230926	171300	250180650	21800	21800	21800	21800	0
152	20230926	171200	250180650	21800	21800	21800	21800	563
153	20230926	171100	250180650	21800	21800	21800	21800	0
154	20230926	171000	250180650	21800	21800	21800	21800	0
155	20230926	170900	250180650	21800	21800	21800	21800	0
156	20230926	170800	250180650	21800	21800	21800	21800	0
157	20230926	170700	250180650	21800	21800	21800	21800	0
158	20230926	170600	250180650	21800	21800	21800	21800	0
159	20230926	170500	250180650	21800	21800	21800	21800	0
160	20230926	170400	250180650	21800	21800	21800	21800	0
161	20230926	170300	250180650	21800	21800	21800	21800	0
162	20230926	170200	250180650	21800	21800	21800	21800	0
163	20230926	170100	250180650	21800	21800	21800	21800	0
164	20230926	170000	250180650	21800	21800	21800	21800	0
165	20230926	165900	250180650	21800	21800	21800	21800	0
166	20230926	165800	250180650	21800	21800	21800	21800	0
167	20230926	165700	250180650	21800	21800	21800	21800	0
168	20230926	165600	250180650	21800	21800	21800	21800	0
169	20230926	165500	250180650	21800	21800	21800	21800	0
170	20230926	165400	250180650	21800	21800	21800	21800	0
171	20230926	165300	250180650	21800	21800	21800	21800	0
172	20230926	165200	250180650	21800	21800	21800	21800	0
173	20230926	165100	250180650	21800	21800	21800	21800	0
174	20230926	165000	250180650	21800	21800	21800	21800	0
175	20230926	164900	250180650	21800	21800	21800	21800	0
176	20230926	164800	250180650	21800	21800	21800	21800	0
177	20230926	164700	250180650	21800	21800	21800	21800	0
178	20230926	164600	250180650	21800	21800	21800	21800	0
179	20230926	164500	250180650	21800	21800	21800	21800	0
180	20230926	164400	250180650	21800	21800	21800	21800	0
181	20230926	164300	250180650	21800	21800	21800	21800	0
182	20230926	164200	250180650	21800	21800	21800	21800	563
183	20230926	164100	250180650	21800	21800	21800	21800	0
184	20230926	164000	250180650	21800	21800	21800	21800	0
185	20230926	163900	250180650	21800	21800	21800	21800	0
186	20230926	163800	250180650	21800	21800	21800	21800	0
187	20230926	163700	250180650	21800	21800	21800	21800	0
188	20230926	163600	250180650	21800	21800	21800	21800	0
189	20230926	163500	250180650	21800	21800	21800	21800	0
190	20230926	163400	250180650	21800	21800	21800	21800	0
191	20230926	163300	250180650	21800	21800	21800	21800	0
192	20230926	163200	250180650	21800	21800	21800	21800	0
193	20230926	163100	250180650	21800	21800	21800	21800	0
194	20230926	163000	250180650	21800	21800	21800	21800	0
195	20230926	162900	250180650	21800	21800	21800	21800	0
196	20230926	162800	250180650	21800	21800	21800	21800	0
197	20230926	162700	250180650	21800	21800	21800	21800	0
198	20230926	162600	250180650	21800	21800	21800	21800	0
199	20230926	162500	250180650	21800	21800	21800	21800	0
200	20230926	162400	250180650	21800	21800	21800	21800	0
201	20230926	162300	250180650	21800	21800	21800	21800	0
202	20230926	162200	250180650	21800	21800	21800	21800	0
203	20230926	162100	250180650	21800	21800	21800	21800	0
204	20230926	162000	250180650	21800	21800	21800	21800	0
205	20230926	161900	250180650	21800	21800	21800	21800	0
206	20230926	161800	250180650	21800	21800	21800	21800	0
207	20230926	161700	250180650	21800	21800	21800	21800	0
208	20230926	161600	250180650	21800	21800	21800	21800	0
209	20230926	161500	250180650	21800	21800	21800	21800	0
210	20230926	161400	250180650	21800	21800	21800	21800	0
211	20230926	161300	250180650	21800	21800	21800	21800	0
212	20230926	161200	250180650	21800	21800	21800	21800	563
213	20230926	161100	250180650	21800	21800	21800	21800	0
214	20230926	161000	250180650	21800	21800	21800	21800	0
215	20230926	160900	250180650	21800	21800	21800	21800	0
216	20230926	160800	250180650	21800	21800	21800	21800	0
217	20230926	160700	250180650	21800	21800	21800	21800	0
218	20230926	160600	250180650	21800	21800	21800	21800	0
219	20230926	160500	250180650	21800	21800	21800	21800	0
220	20230926	160400	250180650	21800	21800	21800	21800	0
221	20230926	160300	250180650	21800	21800	21800	21800	0
222	20230926	160200	250180650	21800	21800	21800	21800	0
223	20230926	160100	250180650	21800	21800	21800	21800	0
224	20230926	160000	250180650	21800	21800	21800	21800	0
225	20230926	155900	250180650	21800	21800	21800	21800	0
226	20230926	155800	250180650	21800	21800	21800	21800	0
227	20230926	155700	250180650	21800	21800	21800	21800	0
228	20230926	155600	250180650	21800	21800	21800	21800	0
229	20230926	155500	250180650	21800	21800	21800	21800	0
230	20230926	155400	250180650	21800	21800	21800	21800	0
231	20230926	155300	250180650	21800	21800	21800	21800	0
232	20230926	155200	250180650	21800	21800	21800	21800	0
233	20230926	155100	250180650	21800	21800	21800	21800	0
234	20230926	155000	250180650	21800	21800	21800	21800	0
235	20230926	154900	250180650	21800	21800	21800	21800	0
236	20230926	154800	250180650	21800	21800	21800	21800	0
237	20230926	154700	250180650	21800	21800	21800	21800	0
238	20230926	154600	250180650	21800	21800	21800	21800	0
239	20230926	154500	250180650	21800	21800	21800	21800	0
240	20230926	154400	250180650	21800	21800	21800	21800	0
241	20230926	154300	250180650	21800	21800	21800	21800	0
242	20230926	154200	250180650	21800	21800	21800	21800	563
243	20230926	154100	250180650	21800	21800	21800	21800	0
244	20230926	154000	250180650	21800	21800	21800	21800	0
245	20230926	153900	250180650	21800	21800	21800	21800	0
246	20230926	153800	250180650	21800	21800	21800	21800	0
247	20230926	153700	250180650	21800	21800	21800	21800	0
248	20230926	153600	250180650	21800	21800	21800	21800	0
249	20230926	153500	250180650	21800	21800	21800	21800	0
250	20230926	153400	250180650	21800	21800	21800	21800	0
251	20230926	153300	250180650	21800	21800	21800	21800	0
252	20230926	153200	250180650	21800	21800	21800	21800	0
253	20230926	153100	250180650	21800	21800	21800	21800	0
254	20230926	153000	250180650	21800	21800	21800	21800	563
255	20230926	152900	237907250	21500	21500	21500	21500	0
256	20230926	152800	237907250	21500	21500	21500	21500	0
257	20230926	152700	237907250	21500	21500	21500	21500	0
258	20230926	152600	237907250	21500	21500	21500	21500	0
259	20230926	152500	237907250	21500	21500	21500	21500	0
260	20230926	152400	237907250	21500	21500	21500	21500	0
261	20230926	152300	237907250	21500	21500	21500	21500	0
262	20230926	152200	237907250	21500	21500	21500	21500	0
263	20230926	152100	237907250	21500	21500	21500	21500	0
264	20230926	152000	237907250	21500	21500	21500	21500	0
265	20230926	151900	237907250	21500	21500	21500	21500	48
266	20230926	151800	236875250	21450	21450	21450	21450	0
267	20230926	151700	236875250	21450	21450	21450	21400	155
268	20230926	151600	233554850	21400	21400	21400	21400	52
269	20230926	151500	232442050	21400	21400	21450	21400	164
270	20230926	151400	228930050	21400	21450	21450	21350	81
271	20230926	151300	227194850	21450	21350	21450	21350	421
272	20230926	151200	218196150	21350	21350	21350	21350	17
273	20230926	151100	217833200	21300	21300	21300	21300	72
274	20230926	151000	216299600	21350	21300	21350	21300	7
275	20230926	150900	216150250	21350	21350	21350	21350	47
276	20230926	150800	215146800	21350	21350	21350	21350	35
277	20230926	150700	214399550	21350	21350	21350	21350	5
278	20230926	150600	214292800	21350	21350	21350	21350	13
279	20230926	150500	214015250	21300	21300	21300	21300	42
280	20230926	150400	213120650	21300	21300	21300	21300	28
281	20230926	150300	212524250	21300	21300	21300	21300	50
282	20230926	150200	211459250	21250	21300	21300	21250	42
283	20230926	150100	210565000	21300	21300	21300	21300	265
284	20230926	150000	204920500	21350	21350	21350	21350	5
285	20230926	145900	204813750	21350	21300	21350	21300	42
286	20230926	145800	203917550	21350	21350	21350	21350	5
287	20230926	145700	203810800	21350	21350	21350	21350	5
288	20230926	145600	203704050	21350	21350	21350	21350	31
289	20230926	145500	203042200	21350	21350	21350	21350	5
290	20230926	145400	202935450	21300	21300	21300	21300	32
291	20230926	145300	202253850	21300	21300	21300	21300	18
292	20230926	145200	201870450	21300	21300	21300	21250	22
293	20230926	145100	201402050	21300	21300	21300	21300	84
294	20230926	145000	199612850	21300	21300	21300	21300	18
295	20230926	144900	199229450	21300	21300	21300	21300	52
296	20230926	144800	198121850	21300	21300	21300	21300	5
297	20230926	144700	198015350	21250	21250	21250	21250	70
298	20230926	144600	196527850	21250	21250	21250	21250	0
299	20230926	144500	196527850	21250	21250	21250	21250	5
300	20230926	144400	196421600	21250	21250	21250	21250	5
301	20230926	144300	196315350	21250	21250	21250	21250	20
302	20230926	144200	195890350	21250	21200	21250	21200	116
303	20230926	144100	193429600	21250	21250	21250	21250	0
304	20230926	144000	193429600	21250	21250	21250	21250	13
305	20230926	143900	193153350	21250	21250	21250	21250	5
306	20230926	143800	193047100	21250	21250	21250	21250	0
307	20230926	143700	193047100	21250	21250	21250	21250	5
308	20230926	143600	192940850	21250	21250	21250	21250	0
309	20230926	143500	192940850	21250	21250	21250	21250	5
310	20230926	143400	192834600	21250	21250	21250	21250	5
311	20230926	143300	192728350	21250	21250	21250	21250	0
312	20230926	143200	192728350	21250	21250	21250	21250	5
313	20230926	143100	192622100	21250	21250	21250	21250	0
314	20230926	143000	192622100	21250	21250	21250	21250	5
315	20230926	142900	192515850	21250	21250	21250	21250	5
316	20230926	142800	192409600	21250	21250	21250	21250	0
317	20230926	142700	192409600	21250	21250	21250	21250	5
318	20230926	142600	192303350	21250	21250	21250	21250	0
319	20230926	142500	192303350	21250	21250	21250	21250	5
320	20230926	142400	192197100	21250	21250	21250	21250	5
321	20230926	142300	192090850	21250	21250	21250	21250	0
322	20230926	142200	192090850	21250	21250	21250	21250	5
323	20230926	142100	191984600	21250	21250	21250	21250	0
324	20230926	142000	191984600	21250	21250	21250	21250	5
325	20230926	141900	191878350	21250	21250	21250	21250	7
326	20230926	141800	191729600	21250	21250	21250	21250	2
327	20230926	141700	191687100	21250	21250	21250	21250	3
328	20230926	141600	191623350	21250	21250	21250	21250	5
329	20230926	141500	191517100	21250	21250	21250	21250	0
330	20230926	141400	191517100	21250	21250	21250	21250	6
331	20230926	141300	191389600	21250	21250	21250	21250	5
332	20230926	141200	191283350	21250	21350	21350	21200	154
333	20230926	141100	188012850	21250	21250	21250	21250	73
334	20230926	141000	186461600	21250	21250	21250	21250	0
335	20230926	140900	186461600	21250	21250	21250	21250	5
336	20230926	140800	186355350	21250	21250	21250	21250	0
337	20230926	140700	186355350	21250	21250	21250	21250	18
338	20230926	140600	185972850	21250	21250	21250	21250	5
339	20230926	140500	185866600	21250	21250	21250	21250	0
340	20230926	140400	185866600	21250	21250	21250	21250	5
341	20230926	140300	185760350	21250	21250	21250	21250	0
342	20230926	140200	185760350	21250	21250	21250	21250	5
343	20230926	140100	185654100	21250	21250	21250	21250	39
344	20230926	140000	184825350	21250	21250	21250	21250	0
345	20230926	135900	184825350	21250	21250	21250	21250	5
346	20230926	135800	184719100	21250	21250	21250	21250	0
347	20230926	135700	184719100	21250	21250	21250	21250	10
348	20230926	135600	184506600	21250	21250	21250	21250	5
349	20230926	135500	184400350	21250	21250	21250	21250	0
350	20230926	135400	184400350	21250	21250	21250	21250	5
351	20230926	135300	184294100	21200	21200	21200	21200	0
352	20230926	135200	184294100	21200	21200	21200	21200	0
353	20230926	135100	184294100	21200	21200	21200	21200	5
354	20230926	135000	184188100	21150	21200	21200	21150	209
355	20230926	134900	179765750	21200	21200	21200	21200	20
356	20230926	134800	179341750	21200	21200	21200	21200	2
357	20230926	134700	179299350	21150	21150	21150	21150	0
358	20230926	134600	179299350	21150	21200	21200	21150	116
359	20230926	134500	176845200	21150	21200	21200	21150	88
360	20230926	134400	174983750	21150	21150	21150	21150	1
361	20230926	134300	174962600	21150	21250	21250	21150	170
362	20230926	134200	171366200	21250	21250	21250	21250	3
363	20230926	134100	171302450	21250	21250	21250	21250	5
364	20230926	134000	171196200	21250	21250	21250	21250	0
365	20230926	133900	171196200	21250	21250	21250	21250	5
366	20230926	133800	171089950	21250	21250	21250	21250	5
367	20230926	133700	170983700	21250	21250	21250	21250	0
368	20230926	133600	170983700	21250	21250	21250	21250	21
369	20230926	133500	170537450	21300	21300	21300	21300	0
370	20230926	133400	170537450	21300	21300	21300	21250	55
371	20230926	133300	169366700	21300	21350	21350	21300	180
372	20230926	133200	165524200	21350	21350	21350	21350	10
373	20230926	133100	165310700	21350	21400	21400	21350	11
374	20230926	133000	165075600	21400	21400	21400	21400	36
375	20230926	132900	164305200	21400	21400	21400	21400	5
376	20230926	132800	164198200	21400	21400	21400	21400	5
377	20230926	132700	164091200	21400	21400	21400	21400	1
378	20230926	132600	164069800	21400	21400	21400	21400	6
379	20230926	132500	163941400	21400	21400	21400	21400	0
380	20230926	132400	163941400	21400	21350	21400	21350	102
381	20230926	132300	161763450	21350	21350	21350	21350	5
382	20230926	132200	161656700	21350	21350	21350	21350	0
383	20230926	132100	161656700	21350	21350	21350	21350	5
384	20230926	132000	161549950	21350	21350	21350	21350	17
385	20230926	131900	161187000	21350	21350	21350	21350	0
386	20230926	131800	161187000	21350	21350	21350	21350	5
387	20230926	131700	161080250	21350	21350	21350	21350	20
388	20230926	131600	160653250	21350	21350	21350	21350	5
389	20230926	131500	160546500	21350	21400	21400	21350	33
390	20230926	131400	159841700	21400	21400	21400	21400	0
391	20230926	131300	159841700	21400	21400	21400	21400	5
392	20230926	131200	159734700	21400	21400	21400	21400	0
393	20230926	131100	159734700	21400	21400	21400	21400	5
394	20230926	131000	159627700	21400	21400	21400	21400	5
395	20230926	130900	159520700	21400	21400	21400	21400	32
396	20230926	130800	158835900	21400	21400	21400	21400	5
397	20230926	130700	158728900	21350	21350	21350	21350	12
398	20230926	130600	158472700	21350	21450	21450	21350	59
399	20230926	130500	157210150	21450	21450	21450	21450	5
400	20230926	130400	157102900	21400	21400	21400	21400	0
401	20230926	130300	157102900	21400	21500	21500	21400	14
402	20230926	130200	156802550	21450	21450	21450	21450	0
403	20230926	130100	156802550	21450	21450	21450	21450	0
404	20230926	130000	156802550	21450	21450	21450	21450	11
405	20230926	125900	156566600	21450	21450	21450	21450	0
406	20230926	125800	156566600	21450	21450	21500	21450	356
407	20230926	125700	148920750	21450	21450	21450	21450	0
408	20230926	125600	148920750	21450	21450	21450	21450	5
409	20230926	125500	148813500	21450	21450	21450	21450	5
410	20230926	125400	148706250	21450	21450	21450	21450	0
411	20230926	125300	148706250	21450	21450	21450	21450	5
412	20230926	125200	148599000	21400	21400	21400	21400	71
413	20230926	125100	147079600	21400	21400	21400	21400	5
414	20230926	125000	146972600	21400	21400	21400	21400	5
415	20230926	124900	146865600	21400	21400	21400	21400	2
416	20230926	124800	146822800	21400	21400	21400	21400	5
417	20230926	124700	146715800	21400	21400	21400	21400	10
418	20230926	124600	146501800	21400	21400	21400	21400	0
419	20230926	124500	146501800	21400	21400	21400	21400	11
420	20230926	124400	146266400	21400	21400	21400	21400	51
421	20230926	124300	145175000	21400	21400	21400	21400	5
422	20230926	124200	145068000	21350	21350	21350	21350	0
423	20230926	124100	145068000	21350	21400	21400	21350	99
424	20230926	124000	142952500	21400	21400	21400	21400	0
425	20230926	123900	142952500	21400	21400	21400	21400	0
426	20230926	123800	142952500	21400	21450	21450	21400	57
427	20230926	123700	141731350	21400	21400	21400	21400	8
428	20230926	123600	141560150	21400	21400	21400	21400	0
429	20230926	123500	141560150	21400	21400	21400	21400	11
430	20230926	123400	141324750	21400	21400	21400	21400	0
431	20230926	123300	141324750	21400	21400	21400	21400	5
432	20230926	123200	141217750	21400	21400	21400	21400	5
433	20230926	123100	141110750	21400	21400	21400	21400	0
434	20230926	123000	141110750	21400	21400	21400	21400	5
435	20230926	122900	141003750	21400	21400	21400	21400	0
436	20230926	122800	141003750	21400	21400	21400	21400	5
437	20230926	122700	140896750	21400	21400	21400	21400	5
438	20230926	122600	140789750	21400	21400	21400	21400	0
439	20230926	122500	140789750	21400	21400	21400	21400	5
440	20230926	122400	140682750	21400	21400	21400	21400	0
441	20230926	122300	140682750	21400	21400	21400	21400	5
442	20230926	122200	140575750	21400	21450	21450	21400	10
443	20230926	122100	140361500	21400	21400	21400	21400	0
444	20230926	122000	140361500	21400	21400	21400	21400	73
445	20230926	121900	138799300	21450	21450	21450	21450	5
446	20230926	121800	138692050	21450	21450	21450	21450	0
447	20230926	121700	138692050	21450	21450	21450	21450	5
448	20230926	121600	138584800	21450	21450	21450	21450	0
449	20230926	121500	138584800	21450	21400	21450	21400	55
450	20230926	121400	137406950	21400	21400	21400	21400	13
451	20230926	121300	137128750	21500	21350	21500	21350	115
452	20230926	121200	134662850	21350	21350	21350	21350	15
453	20230926	121100	134342600	21350	21350	21350	21350	23
454	20230926	121000	133851550	21350	21350	21350	21350	5
455	20230926	120900	133744800	21350	21350	21350	21350	11
456	20230926	120800	133509950	21350	21350	21350	21350	0
457	20230926	120700	133509950	21350	21350	21350	21350	5
458	20230926	120600	133403200	21350	21350	21350	21350	0
459	20230926	120500	133403200	21350	21350	21350	21350	39
460	20230926	120400	132570550	21350	21350	21350	21350	5
461	20230926	120300	132463800	21350	21350	21350	21350	0
462	20230926	120200	132463800	21350	21350	21350	21350	10
463	20230926	120100	132250300	21350	21350	21350	21350	0
464	20230926	120000	132250300	21350	21350	21350	21350	5
465	20230926	115900	132143550	21350	21350	21350	21350	5
466	20230926	115800	132036800	21350	21350	21350	21350	0
467	20230926	115700	132036800	21350	21250	21350	21250	39
468	20230926	115600	131207350	21250	21250	21250	21250	0
469	20230926	115500	131207350	21250	21200	21250	21200	6
470	20230926	115400	131079900	21250	21250	21250	21250	5
471	20230926	115300	130973650	21250	21250	21250	21250	0
472	20230926	115200	130973650	21250	21250	21250	21250	5
473	20230926	115100	130867400	21250	21250	21250	21250	5
474	20230926	115000	130761150	21250	21250	21250	21250	1
475	20230926	114900	130739900	21250	21250	21250	21250	15
476	20230926	114800	130421150	21250	21250	21250	21250	0
477	20230926	114700	130421150	21250	21250	21250	21250	5
478	20230926	114600	130314900	21250	21250	21250	21250	5
479	20230926	114500	130208650	21250	21250	21250	21250	0
480	20230926	114400	130208650	21250	21250	21250	21250	27
481	20230926	114300	129634900	21250	21200	21250	21200	27
482	20230926	114200	129061900	21250	21250	21250	21250	10
483	20230926	114100	128849400	21250	21250	21250	21250	5
484	20230926	114000	128743150	21250	21250	21250	21250	0
485	20230926	113900	128743150	21250	21250	21250	21250	5
486	20230926	113800	128636900	21150	21150	21150	21150	0
487	20230926	113700	128636900	21150	21200	21200	21150	119
488	20230926	113600	126116200	21250	21250	21250	21250	5
489	20230926	113500	126009950	21250	21250	21250	21250	0
490	20230926	113400	126009950	21250	21250	21250	21250	5
491	20230926	113300	125903700	21200	21200	21200	21200	0
492	20230926	113200	125903700	21200	21200	21200	21200	1
493	20230926	113100	125882500	21250	21300	21300	21250	70
494	20230926	113000	124392700	21350	21350	21350	21350	0
495	20230926	112900	124392700	21350	21350	21350	21350	5
496	20230926	112800	124285950	21350	21350	21350	21350	0
497	20230926	112700	124285950	21350	21350	21350	21350	5
498	20230926	112600	124179200	21350	21350	21350	21350	5
499	20230926	112500	124072450	21350	21350	21350	21350	0
500	20230926	112400	124072450	21350	21350	21350	21350	5
501	20230926	112300	123965700	21350	21350	21350	21350	0
502	20230926	112200	123965700	21350	21350	21350	21350	5
503	20230926	112100	123858950	21350	21350	21350	21350	5
504	20230926	112000	123752200	21350	21350	21350	21350	0
505	20230926	111900	123752200	21350	21400	21400	21350	37
506	20230926	111800	122961050	21350	21350	21350	21350	27
507	20230926	111700	122384600	21400	21400	21400	21400	0
508	20230926	111600	122384600	21400	21400	21400	21400	0
509	20230926	111500	122384600	21400	21400	21400	21400	0
510	20230926	111400	122384600	21400	21350	21400	21350	30
511	20230926	111300	121743050	21350	21350	21350	21350	5
512	20230926	111200	121636300	21350	21350	21350	21350	0
513	20230926	111100	121636300	21350	21350	21350	21350	6
514	20230926	111000	121508200	21350	21350	21350	21350	0
515	20230926	110900	121508200	21350	21350	21350	21350	5
516	20230926	110800	121401450	21350	21350	21350	21350	6
517	20230926	110700	121273350	21400	21400	21400	21400	31
518	20230926	110600	120609950	21500	21450	21500	21450	33
519	20230926	110500	119900950	21450	21450	21450	21450	5
520	20230926	110400	119793700	21400	21400	21400	21400	28
521	20230926	110300	119194500	21400	21400	21400	21400	5
522	20230926	110200	119087500	21350	21350	21350	21350	0
523	20230926	110100	119087500	21350	21400	21400	21350	33
524	20230926	110000	118381800	21400	21350	21400	21350	17
525	20230926	105900	118018450	21350	21350	21350	21350	5
526	20230926	105800	117911700	21350	21350	21350	21350	10
527	20230926	105700	117698200	21350	21350	21350	21350	0
528	20230926	105600	117698200	21350	21350	21350	21350	5
529	20230926	105500	117591450	21350	21350	21350	21350	0
530	20230926	105400	117591450	21350	21350	21350	21350	5
531	20230926	105300	117484700	21300	21350	21350	21300	29
532	20230926	105200	116866500	21350	21350	21350	21350	0
533	20230926	105100	116866500	21350	21350	21350	21350	10
534	20230926	105000	116653000	21350	21350	21350	21350	5
535	20230926	104900	116546250	21300	21300	21300	21300	0
536	20230926	104800	116546250	21300	21300	21300	21300	0
537	20230926	104700	116546250	21300	21300	21300	21300	0
538	20230926	104600	116546250	21300	21300	21300	21300	5
539	20230926	104500	116439750	21250	21250	21250	21250	0
540	20230926	104400	116439750	21250	21250	21250	21250	0
541	20230926	104300	116439750	21250	21250	21250	21250	83
542	20230926	104200	114676000	21300	21350	21350	21300	104
543	20230926	104100	112456600	21400	21400	21400	21400	5
544	20230926	104000	112349600	21400	21400	21400	21400	5
545	20230926	103900	112242600	21400	21400	21400	21400	0
546	20230926	103800	112242600	21400	21400	21400	21400	33
547	20230926	103700	111536400	21400	21400	21400	21400	0
548	20230926	103600	111536400	21400	21400	21400	21400	10
549	20230926	103500	111322400	21400	21400	21400	21400	10
550	20230926	103400	111108400	21400	21400	21400	21400	0
551	20230926	103300	111108400	21400	21400	21400	21400	29
552	20230926	103200	110487800	21250	21250	21250	21250	0
553	20230926	103100	110487800	21250	21250	21250	21250	0
554	20230926	103000	110487800	21250	21250	21250	21250	0
555	20230926	102900	110487800	21250	21250	21250	21250	0
556	20230926	102800	110487800	21250	21300	21300	21250	37
557	20230926	102700	109701050	21300	21300	21300	21300	1
558	20230926	102600	109679750	21300	21350	21350	21300	68
559	20230926	102500	108231100	21450	21200	21450	21200	636
560	20230926	102400	94703250	21200	21200	21200	21200	34
561	20230926	102300	93982450	21200	21150	21200	21150	90
562	20230926	102200	92078350	21200	21200	21200	21200	27
563	20230926	102100	91505950	21200	21200	21200	21200	8
564	20230926	102000	91336350	21150	21150	21150	21150	0
565	20230926	101900	91336350	21150	21150	21150	21150	43
566	20230926	101800	90426900	21150	21150	21150	21150	8
567	20230926	101700	90257700	21200	21200	21200	21200	6
568	20230926	101600	90130500	21200	21200	21200	21200	0
569	20230926	101500	90130500	21200	21200	21200	21200	5
570	20230926	101400	90024500	21200	21200	21200	21200	3
571	20230926	101300	89960900	21200	21200	21200	21200	5
572	20230926	101200	89854900	21200	21200	21200	21200	5
573	20230926	101100	89748900	21200	21200	21200	21200	0
574	20230926	101000	89748900	21200	21200	21200	21200	5
575	20230926	100900	89642900	21150	21150	21150	21150	19
576	20230926	100800	89241050	21150	21150	21150	21150	171
577	20230926	100700	85624400	21200	21200	21200	21200	5
578	20230926	100600	85518400	21200	21200	21200	21200	0
579	20230926	100500	85518400	21200	21200	21200	21200	131
580	20230926	100400	82741200	21150	21150	21150	21150	457
581	20230926	100300	73075650	21150	21150	21150	21150	38
582	20230926	100200	72271950	21150	21150	21150	21150	6
583	20230926	100100	72145050	21150	21150	21150	21150	0
584	20230926	100000	72145050	21150	21150	21150	21150	6
585	20230926	095900	72018150	21150	21150	21150	21150	0
586	20230926	095800	72018150	21150	21150	21150	21150	6
587	20230926	095700	71891250	21150	21150	21150	21150	6
588	20230926	095600	71764350	21150	21150	21150	21150	0
589	20230926	095500	71764350	21150	21150	21150	21150	6
590	20230926	095400	71637450	21150	21150	21150	21150	29
591	20230926	095300	71024100	21150	21150	21150	21150	1
592	20230926	095200	71002950	21150	21150	21150	21150	5
593	20230926	095100	70897200	21150	21150	21150	21150	1
594	20230926	095000	70876050	21150	21150	21150	21150	27
595	20230926	094900	70305000	21150	21150	21150	21150	1
596	20230926	094800	70283850	21150	21150	21150	21150	6
597	20230926	094700	70156950	21150	21150	21150	21150	3
598	20230926	094600	70093500	21150	21150	21150	21150	5
599	20230926	094500	69987750	21150	21150	21150	21150	27
600	20230926	094400	69416700	21150	21150	21150	21150	4
601	20230926	094300	69332100	21150	21150	21150	21150	7
602	20230926	094200	69184050	21150	21150	21150	21150	27
603	20230926	094100	68613000	21150	21150	21150	21150	0
604	20230926	094000	68613000	21150	21150	21150	21150	1
605	20230926	093900	68591850	21150	21150	21150	21150	5
606	20230926	093800	68486100	21150	21150	21150	21150	1
607	20230926	093700	68464950	21150	21150	21150	21150	0
608	20230926	093600	68464950	21150	21150	21150	21150	7
609	20230926	093500	68316900	21150	21150	21150	21150	1
610	20230926	093400	68295750	21150	21150	21150	21150	0
611	20230926	093300	68295750	21150	21150	21150	21150	343
612	20230926	093200	61041300	21150	21150	21150	21150	14
613	20230926	093100	60745200	21150	21150	21150	21150	0
614	20230926	093000	60745200	21150	21150	21150	21150	5
615	20230926	092900	60639450	21200	21200	21200	21200	50
616	20230926	092800	59579450	21200	21200	21200	21200	224
617	20230926	092700	54830650	21200	21200	21200	21200	5
618	20230926	092600	54724650	21200	21200	21200	21200	0
619	20230926	092500	54724650	21200	21200	21200	21200	20
620	20230926	092400	54300650	21200	21200	21200	21200	0
621	20230926	092300	54300650	21200	21200	21200	21200	0
622	20230926	092200	54300650	21200	21200	21200	21200	200
623	20230926	092100	50060650	21250	21250	21250	21250	7
624	20230926	092000	49911900	21250	21250	21250	21250	0
625	20230926	091900	49911900	21250	21250	21250	21250	0
626	20230926	091800	49911900	21250	21250	21250	21250	258
627	20230926	091700	44429400	21250	21250	21250	21250	282
628	20230926	091600	38436900	21250	21250	21250	21250	3
629	20230926	091500	38373150	21250	21250	21250	21250	0
630	20230926	091400	38373150	21250	21250	21250	21250	53
631	20230926	091300	37246900	21250	21250	21250	21250	0
632	20230926	091200	37246900	21250	21250	21250	21250	52
633	20230926	091100	36141900	21300	21300	21300	21300	0
634	20230926	091000	36141900	21300	21350	21350	21300	655
635	20230926	090900	22169350	21450	21450	21450	21450	0
636	20230926	090800	22169350	21450	21450	21450	21450	0
637	20230926	090700	22169350	21450	21450	21450	21450	0
638	20230926	090600	22169350	21450	21450	21450	21450	1
639	20230926	090500	22147900	21400	21450	21450	21400	308
640	20230926	090400	15546300	21500	21500	21500	21500	1
641	20230926	090300	15524800	21500	21500	21500	21500	0
642	20230926	090200	15524800	21500	21500	21500	21500	96
643	20230926	090100	13460800	21550	21650	21650	21450	481
644	20230926	090000	3106450	21850	21500	21850	21500	144