KissMeData/344820/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	204200	1247483550	41650	41650	41650	41650	203
3	20230921	204100	1247483550	41650	41650	41650	41650	0
4	20230921	204000	1247483550	41650	41650	41650	41650	0
5	20230921	203900	1247483550	41650	41650	41650	41650	0
6	20230921	203800	1247483550	41650	41650	41650	41650	0
7	20230921	203700	1247483550	41650	41650	41650	41650	0
8	20230921	203600	1247483550	41650	41650	41650	41650	0
9	20230921	203500	1247483550	41650	41650	41650	41650	0
10	20230921	203400	1247483550	41650	41650	41650	41650	0
11	20230921	203300	1247483550	41650	41650	41650	41650	0
12	20230921	203200	1247483550	41650	41650	41650	41650	0
13	20230921	203100	1247483550	41650	41650	41650	41650	0
14	20230921	203000	1247483550	41650	41650	41650	41650	0
15	20230921	202900	1247483550	41650	41650	41650	41650	0
16	20230921	202800	1247483550	41650	41650	41650	41650	0
17	20230921	202700	1247483550	41650	41650	41650	41650	0
18	20230921	202600	1247483550	41650	41650	41650	41650	0
19	20230921	202500	1247483550	41650	41650	41650	41650	0
20	20230921	202400	1247483550	41650	41650	41650	41650	0
21	20230921	202300	1247483550	41650	41650	41650	41650	0
22	20230921	202200	1247483550	41650	41650	41650	41650	0
23	20230921	202100	1247483550	41650	41650	41650	41650	0
24	20230921	202000	1247483550	41650	41650	41650	41650	0
25	20230921	201900	1247483550	41650	41650	41650	41650	0
26	20230921	201800	1247483550	41650	41650	41650	41650	0
27	20230921	201700	1247483550	41650	41650	41650	41650	0
28	20230921	201600	1247483550	41650	41650	41650	41650	0
29	20230921	201500	1247483550	41650	41650	41650	41650	0
30	20230921	201400	1247483550	41650	41650	41650	41650	0
31	20230921	201300	1247483550	41650	41650	41650	41650	0
32	20230921	201200	1247483550	41650	41650	41650	41650	203
33	20230921	201100	1247483550	41650	41650	41650	41650	0
34	20230921	201000	1247483550	41650	41650	41650	41650	0
35	20230921	200900	1247483550	41650	41650	41650	41650	0
36	20230921	200800	1247483550	41650	41650	41650	41650	0
37	20230921	200700	1247483550	41650	41650	41650	41650	0
38	20230921	200600	1247483550	41650	41650	41650	41650	0
39	20230921	200500	1247483550	41650	41650	41650	41650	0
40	20230921	200400	1247483550	41650	41650	41650	41650	0
41	20230921	200300	1247483550	41650	41650	41650	41650	0
42	20230921	200200	1247483550	41650	41650	41650	41650	0
43	20230921	200100	1247483550	41650	41650	41650	41650	0
44	20230921	200000	1247483550	41650	41650	41650	41650	0
45	20230921	195900	1247483550	41650	41650	41650	41650	0
46	20230921	195800	1247483550	41650	41650	41650	41650	0
47	20230921	195700	1247483550	41650	41650	41650	41650	0
48	20230921	195600	1247483550	41650	41650	41650	41650	0
49	20230921	195500	1247483550	41650	41650	41650	41650	0
50	20230921	195400	1247483550	41650	41650	41650	41650	0
51	20230921	195300	1247483550	41650	41650	41650	41650	0
52	20230921	195200	1247483550	41650	41650	41650	41650	0
53	20230921	195100	1247483550	41650	41650	41650	41650	0
54	20230921	195000	1247483550	41650	41650	41650	41650	0
55	20230921	194900	1247483550	41650	41650	41650	41650	0
56	20230921	194800	1247483550	41650	41650	41650	41650	0
57	20230921	194700	1247483550	41650	41650	41650	41650	0
58	20230921	194600	1247483550	41650	41650	41650	41650	0
59	20230921	194500	1247483550	41650	41650	41650	41650	0
60	20230921	194400	1247483550	41650	41650	41650	41650	0
61	20230921	194300	1247483550	41650	41650	41650	41650	0
62	20230921	194200	1247483550	41650	41650	41650	41650	203
63	20230921	194100	1247483550	41650	41650	41650	41650	0
64	20230921	194000	1247483550	41650	41650	41650	41650	0
65	20230921	193900	1247483550	41650	41650	41650	41650	0
66	20230921	193800	1247483550	41650	41650	41650	41650	0
67	20230921	193700	1247483550	41650	41650	41650	41650	0
68	20230921	193600	1247483550	41650	41650	41650	41650	0
69	20230921	193500	1247483550	41650	41650	41650	41650	0
70	20230921	193400	1247483550	41650	41650	41650	41650	0
71	20230921	193300	1247483550	41650	41650	41650	41650	0
72	20230921	193200	1247483550	41650	41650	41650	41650	0
73	20230921	193100	1247483550	41650	41650	41650	41650	0
74	20230921	193000	1247483550	41650	41650	41650	41650	0
75	20230921	192900	1247483550	41650	41650	41650	41650	0
76	20230921	192800	1247483550	41650	41650	41650	41650	0
77	20230921	192700	1247483550	41650	41650	41650	41650	0
78	20230921	192600	1247483550	41650	41650	41650	41650	0
79	20230921	192500	1247483550	41650	41650	41650	41650	0
80	20230921	192400	1247483550	41650	41650	41650	41650	0
81	20230921	192300	1247483550	41650	41650	41650	41650	0
82	20230921	192200	1247483550	41650	41650	41650	41650	0
83	20230921	192100	1247483550	41650	41650	41650	41650	0
84	20230921	192000	1247483550	41650	41650	41650	41650	0
85	20230921	191900	1247483550	41650	41650	41650	41650	0
86	20230921	191800	1247483550	41650	41650	41650	41650	0
87	20230921	191700	1247483550	41650	41650	41650	41650	0
88	20230921	191600	1247483550	41650	41650	41650	41650	0
89	20230921	191500	1247483550	41650	41650	41650	41650	0
90	20230921	191400	1247483550	41650	41650	41650	41650	0
91	20230921	191300	1247483550	41650	41650	41650	41650	0
92	20230921	191200	1247483550	41650	41650	41650	41650	203
93	20230921	191100	1247483550	41650	41650	41650	41650	0
94	20230921	191000	1247483550	41650	41650	41650	41650	0
95	20230921	190900	1247483550	41650	41650	41650	41650	0
96	20230921	190800	1247483550	41650	41650	41650	41650	0
97	20230921	190700	1247483550	41650	41650	41650	41650	0
98	20230921	190600	1247483550	41650	41650	41650	41650	0
99	20230921	190500	1247483550	41650	41650	41650	41650	0
100	20230921	190400	1247483550	41650	41650	41650	41650	0
101	20230921	190300	1247483550	41650	41650	41650	41650	0
102	20230921	190200	1247483550	41650	41650	41650	41650	0
103	20230921	190100	1247483550	41650	41650	41650	41650	0
104	20230921	190000	1247483550	41650	41650	41650	41650	0
105	20230921	185900	1247483550	41650	41650	41650	41650	0
106	20230921	185800	1247483550	41650	41650	41650	41650	0
107	20230921	185700	1247483550	41650	41650	41650	41650	0
108	20230921	185600	1247483550	41650	41650	41650	41650	0
109	20230921	185500	1247483550	41650	41650	41650	41650	0
110	20230921	185400	1247483550	41650	41650	41650	41650	0
111	20230921	185300	1247483550	41650	41650	41650	41650	0
112	20230921	185200	1247483550	41650	41650	41650	41650	0
113	20230921	185100	1247483550	41650	41650	41650	41650	0
114	20230921	185000	1247483550	41650	41650	41650	41650	0
115	20230921	184900	1247483550	41650	41650	41650	41650	0
116	20230921	184800	1247483550	41650	41650	41650	41650	0
117	20230921	184700	1247483550	41650	41650	41650	41650	0
118	20230921	184600	1247483550	41650	41650	41650	41650	0
119	20230921	184500	1247483550	41650	41650	41650	41650	0
120	20230921	184400	1247483550	41650	41650	41650	41650	0
121	20230921	184300	1247483550	41650	41650	41650	41650	0
122	20230921	184200	1247483550	41650	41650	41650	41650	203
123	20230921	184100	1247483550	41650	41650	41650	41650	0
124	20230921	184000	1247483550	41650	41650	41650	41650	0
125	20230921	183900	1247483550	41650	41650	41650	41650	0
126	20230921	183800	1247483550	41650	41650	41650	41650	0
127	20230921	183700	1247483550	41650	41650	41650	41650	0
128	20230921	183600	1247483550	41650	41650	41650	41650	0
129	20230921	183500	1247483550	41650	41650	41650	41650	0
130	20230921	183400	1247483550	41650	41650	41650	41650	0
131	20230921	183300	1247483550	41650	41650	41650	41650	0
132	20230921	183200	1247483550	41650	41650	41650	41650	0
133	20230921	183100	1247483550	41650	41650	41650	41650	0
134	20230921	183000	1247483550	41650	41650	41650	41650	0
135	20230921	182900	1247483550	41650	41650	41650	41650	0
136	20230921	182800	1247483550	41650	41650	41650	41650	0
137	20230921	182700	1247483550	41650	41650	41650	41650	0
138	20230921	182600	1247483550	41650	41650	41650	41650	0
139	20230921	182500	1247483550	41650	41650	41650	41650	0
140	20230921	182400	1247483550	41650	41650	41650	41650	0
141	20230921	182300	1247483550	41650	41650	41650	41650	0
142	20230921	182200	1247483550	41650	41650	41650	41650	0
143	20230921	182100	1247483550	41650	41650	41650	41650	0
144	20230921	182000	1247483550	41650	41650	41650	41650	0
145	20230921	181900	1247483550	41650	41650	41650	41650	0
146	20230921	181800	1247483550	41650	41650	41650	41650	0
147	20230921	181700	1247483550	41650	41650	41650	41650	0
148	20230921	181600	1247483550	41650	41650	41650	41650	0
149	20230921	181500	1247483550	41650	41650	41650	41650	0
150	20230921	181400	1247483550	41650	41650	41650	41650	0
151	20230921	181300	1247483550	41650	41650	41650	41650	0
152	20230921	181200	1247483550	41650	41650	41650	41650	203
153	20230921	181100	1247483550	41650	41650	41650	41650	0
154	20230921	181000	1247483550	41650	41650	41650	41650	0
155	20230921	180900	1247483550	41650	41650	41650	41650	0
156	20230921	180800	1247483550	41650	41650	41650	41650	0
157	20230921	180700	1247483550	41650	41650	41650	41650	0
158	20230921	180600	1247483550	41650	41650	41650	41650	0
159	20230921	180500	1247483550	41650	41650	41650	41650	0
160	20230921	180400	1247483550	41650	41650	41650	41650	0
161	20230921	180300	1247483550	41650	41650	41650	41650	0
162	20230921	180200	1247483550	41650	41650	41650	41650	0
163	20230921	180100	1247483550	41650	41650	41650	41650	0
164	20230921	180000	1247483550	41650	41650	41650	41650	0
165	20230921	175900	1247483550	41650	41650	41650	41650	0
166	20230921	175800	1247483550	41650	41650	41650	41650	0
167	20230921	175700	1247483550	41650	41650	41650	41650	0
168	20230921	175600	1247483550	41650	41650	41650	41650	0
169	20230921	175500	1247483550	41650	41650	41650	41650	0
170	20230921	175400	1247483550	41650	41650	41650	41650	0
171	20230921	175300	1247483550	41650	41650	41650	41650	0
172	20230921	175200	1247483550	41650	41650	41650	41650	0
173	20230921	175100	1247483550	41650	41650	41650	41650	0
174	20230921	175000	1247483550	41650	41650	41650	41650	0
175	20230921	174900	1247483550	41650	41650	41650	41650	0
176	20230921	174800	1247483550	41650	41650	41650	41650	0
177	20230921	174700	1247483550	41650	41650	41650	41650	0
178	20230921	174600	1247483550	41650	41650	41650	41650	0
179	20230921	174500	1247483550	41650	41650	41650	41650	0
180	20230921	174400	1247483550	41650	41650	41650	41650	0
181	20230921	174300	1247483550	41650	41650	41650	41650	0
182	20230921	174200	1247483550	41650	41650	41650	41650	203
183	20230921	174100	1247483550	41650	41650	41650	41650	0
184	20230921	174000	1247483550	41650	41650	41650	41650	0
185	20230921	173900	1247483550	41650	41650	41650	41650	0
186	20230921	173800	1247483550	41650	41650	41650	41650	0
187	20230921	173700	1247483550	41650	41650	41650	41650	0
188	20230921	173600	1247483550	41650	41650	41650	41650	0
189	20230921	173500	1247483550	41650	41650	41650	41650	0
190	20230921	173400	1247483550	41650	41650	41650	41650	0
191	20230921	173300	1247483550	41650	41650	41650	41650	0
192	20230921	173200	1247483550	41650	41650	41650	41650	0
193	20230921	173100	1247483550	41650	41650	41650	41650	0
194	20230921	173000	1247483550	41650	41650	41650	41650	0
195	20230921	172900	1247483550	41650	41650	41650	41650	0
196	20230921	172800	1247483550	41650	41650	41650	41650	0
197	20230921	172700	1247483550	41650	41650	41650	41650	0
198	20230921	172600	1247483550	41650	41650	41650	41650	0
199	20230921	172500	1247483550	41650	41650	41650	41650	0
200	20230921	172400	1247483550	41650	41650	41650	41650	0
201	20230921	172300	1247483550	41650	41650	41650	41650	0
202	20230921	172200	1247483550	41650	41650	41650	41650	0
203	20230921	172100	1247483550	41650	41650	41650	41650	0
204	20230921	172000	1247483550	41650	41650	41650	41650	0
205	20230921	171900	1247483550	41650	41650	41650	41650	0
206	20230921	171800	1247483550	41650	41650	41650	41650	0
207	20230921	171700	1247483550	41650	41650	41650	41650	0
208	20230921	171600	1247483550	41650	41650	41650	41650	0
209	20230921	171500	1247483550	41650	41650	41650	41650	0
210	20230921	171400	1247483550	41650	41650	41650	41650	0
211	20230921	171300	1247483550	41650	41650	41650	41650	0
212	20230921	171200	1247483550	41650	41650	41650	41650	203
213	20230921	171100	1247483550	41650	41650	41650	41650	0
214	20230921	171000	1247483550	41650	41650	41650	41650	0
215	20230921	170900	1247483550	41650	41650	41650	41650	0
216	20230921	170800	1247483550	41650	41650	41650	41650	0
217	20230921	170700	1247483550	41650	41650	41650	41650	0
218	20230921	170600	1247483550	41650	41650	41650	41650	0
219	20230921	170500	1247483550	41650	41650	41650	41650	0
220	20230921	170400	1247483550	41650	41650	41650	41650	0
221	20230921	170300	1247483550	41650	41650	41650	41650	0
222	20230921	170200	1247483550	41650	41650	41650	41650	0
223	20230921	170100	1247483550	41650	41650	41650	41650	0
224	20230921	170000	1247483550	41650	41650	41650	41650	0
225	20230921	165900	1247483550	41650	41650	41650	41650	0
226	20230921	165800	1247483550	41650	41650	41650	41650	0
227	20230921	165700	1247483550	41650	41650	41650	41650	0
228	20230921	165600	1247483550	41650	41650	41650	41650	0
229	20230921	165500	1247483550	41650	41650	41650	41650	0
230	20230921	165400	1247483550	41650	41650	41650	41650	0
231	20230921	165300	1247483550	41650	41650	41650	41650	0
232	20230921	165200	1247483550	41650	41650	41650	41650	0
233	20230921	165100	1247483550	41650	41650	41650	41650	0
234	20230921	165000	1247483550	41650	41650	41650	41650	0
235	20230921	164900	1247483550	41650	41650	41650	41650	0
236	20230921	164800	1247483550	41650	41650	41650	41650	0
237	20230921	164700	1247483550	41650	41650	41650	41650	0
238	20230921	164600	1247483550	41650	41650	41650	41650	0
239	20230921	164500	1247483550	41650	41650	41650	41650	0
240	20230921	164400	1247483550	41650	41650	41650	41650	0
241	20230921	164300	1247483550	41650	41650	41650	41650	0
242	20230921	164200	1247483550	41650	41650	41650	41650	203
243	20230921	164100	1247483550	41650	41650	41650	41650	0
244	20230921	164000	1247483550	41650	41650	41650	41650	0
245	20230921	163900	1247483550	41650	41650	41650	41650	0
246	20230921	163800	1247483550	41650	41650	41650	41650	0
247	20230921	163700	1247483550	41650	41650	41650	41650	0
248	20230921	163600	1247483550	41650	41650	41650	41650	0
249	20230921	163500	1247483550	41650	41650	41650	41650	0
250	20230921	163400	1247483550	41650	41650	41650	41650	0
251	20230921	163300	1247483550	41650	41650	41650	41650	0
252	20230921	163200	1247483550	41650	41650	41650	41650	0
253	20230921	163100	1247483550	41650	41650	41650	41650	0
254	20230921	163000	1247483550	41650	41650	41650	41650	0
255	20230921	162900	1247483550	41650	41650	41650	41650	0
256	20230921	162800	1247483550	41650	41650	41650	41650	0
257	20230921	162700	1247483550	41650	41650	41650	41650	0
258	20230921	162600	1247483550	41650	41650	41650	41650	0
259	20230921	162500	1247483550	41650	41650	41650	41650	0
260	20230921	162400	1247483550	41650	41650	41650	41650	0
261	20230921	162300	1247483550	41650	41650	41650	41650	0
262	20230921	162200	1247483550	41650	41650	41650	41650	0
263	20230921	162100	1247483550	41650	41650	41650	41650	0
264	20230921	162000	1247483550	41650	41650	41650	41650	0
265	20230921	161900	1247483550	41650	41650	41650	41650	0
266	20230921	161800	1247483550	41650	41650	41650	41650	0
267	20230921	161700	1247483550	41650	41650	41650	41650	0
268	20230921	161600	1247483550	41650	41650	41650	41650	0
269	20230921	161500	1247483550	41650	41650	41650	41650	0
270	20230921	161400	1247483550	41650	41650	41650	41650	0
271	20230921	161300	1247483550	41650	41650	41650	41650	0
272	20230921	161200	1247483550	41650	41650	41650	41650	203
273	20230921	161100	1247483550	41650	41650	41650	41650	0
274	20230921	161000	1247483550	41650	41650	41650	41650	0
275	20230921	160900	1247483550	41650	41650	41650	41650	0
276	20230921	160800	1247483550	41650	41650	41650	41650	0
277	20230921	160700	1247483550	41650	41650	41650	41650	0
278	20230921	160600	1247483550	41650	41650	41650	41650	0
279	20230921	160500	1247483550	41650	41650	41650	41650	0
280	20230921	160400	1247483550	41650	41650	41650	41650	0
281	20230921	160300	1247483550	41650	41650	41650	41650	0
282	20230921	160200	1247483550	41650	41650	41650	41650	0
283	20230921	160100	1247483550	41650	41650	41650	41650	0
284	20230921	160000	1247483550	41650	41650	41650	41650	0
285	20230921	155900	1247483550	41650	41650	41650	41650	0
286	20230921	155800	1247483550	41650	41650	41650	41650	0
287	20230921	155700	1247483550	41650	41650	41650	41650	0
288	20230921	155600	1247483550	41650	41650	41650	41650	0
289	20230921	155500	1247483550	41650	41650	41650	41650	0
290	20230921	155400	1247483550	41650	41650	41650	41650	0
291	20230921	155300	1247483550	41650	41650	41650	41650	0
292	20230921	155200	1247483550	41650	41650	41650	41650	0
293	20230921	155100	1247483550	41650	41650	41650	41650	0
294	20230921	155000	1247483550	41650	41650	41650	41650	0
295	20230921	154900	1247483550	41650	41650	41650	41650	0
296	20230921	154800	1247483550	41650	41650	41650	41650	0
297	20230921	154700	1247483550	41650	41650	41650	41650	0
298	20230921	154600	1247483550	41650	41650	41650	41650	0
299	20230921	154500	1247483550	41650	41650	41650	41650	0
300	20230921	154400	1247483550	41650	41650	41650	41650	0
301	20230921	154300	1247483550	41650	41650	41650	41650	0
302	20230921	154200	1247483550	41650	41650	41650	41650	203
303	20230921	154100	1247483550	41650	41650	41650	41650	0
304	20230921	154000	1247483550	41650	41650	41650	41650	0
305	20230921	153900	1247483550	41650	41650	41650	41650	0
306	20230921	153800	1247483550	41650	41650	41650	41650	0
307	20230921	153700	1247483550	41650	41650	41650	41650	0
308	20230921	153600	1247483550	41650	41650	41650	41650	0
309	20230921	153500	1247483550	41650	41650	41650	41650	0
310	20230921	153400	1247483550	41650	41650	41650	41650	0
311	20230921	153300	1247483550	41650	41650	41650	41650	0
312	20230921	153200	1247483550	41650	41650	41650	41650	0
313	20230921	153100	1247483550	41650	41650	41650	41650	0
314	20230921	153000	1247483550	41650	41650	41650	41650	203
315	20230921	152900	1239028600	41700	41700	41700	41700	0
316	20230921	152800	1239028600	41700	41700	41700	41700	0
317	20230921	152700	1239028600	41700	41700	41700	41700	0
318	20230921	152600	1239028600	41700	41700	41700	41700	0
319	20230921	152500	1239028600	41700	41700	41700	41700	0
320	20230921	152400	1239028600	41700	41700	41700	41700	0
321	20230921	152300	1239028600	41700	41700	41700	41700	0
322	20230921	152200	1239028600	41700	41700	41700	41700	0
323	20230921	152100	1239028600	41700	41700	41700	41700	0
324	20230921	152000	1239028600	41700	41700	41700	41700	0
325	20230921	151900	1239028600	41700	41750	41750	41650	947
326	20230921	151800	1199494650	41800	41800	41800	41800	213
327	20230921	151700	1190591250	41900	41850	41900	41800	111
328	20230921	151600	1185945100	41900	41850	41900	41800	210
329	20230921	151500	1177158600	41850	41850	41900	41800	159
330	20230921	151400	1170502050	41850	41850	41850	41750	64
331	20230921	151300	1167825300	41850	41800	41850	41800	129
332	20230921	151200	1162432100	41850	41800	41850	41800	124
333	20230921	151100	1157247350	41850	41850	41850	41800	70
334	20230921	151000	1154319650	41800	41850	41900	41800	82
335	20230921	150900	1150887800	41850	41900	41950	41850	273
336	20230921	150800	1139450700	41900	41900	41900	41900	83
337	20230921	150700	1135973000	41900	41850	41900	41850	146
338	20230921	150600	1129860550	41900	41850	41900	41800	100
339	20230921	150500	1125676650	41850	41850	41850	41800	120
340	20230921	150400	1120656350	41800	41850	41850	41800	97
341	20230921	150300	1116597150	41850	41800	41850	41800	51
342	20230921	150200	1114462950	41750	41850	41850	41750	333
343	20230921	150100	1100552750	41850	41900	41900	41800	136
344	20230921	150000	1094861800	41900	41850	41900	41750	128
345	20230921	145900	1089506200	41850	41850	41850	41800	128
346	20230921	145800	1084150900	41900	41850	41900	41850	130
347	20230921	145700	1078708600	41850	41900	41950	41850	159
348	20230921	145600	1072046450	41900	41900	41950	41850	437
349	20230921	145500	1053738700	41900	41900	41950	41900	120
350	20230921	145400	1048709000	41900	41900	41950	41850	123
351	20230921	145300	1043556950	41900	41950	41950	41850	191
352	20230921	145200	1035556800	41950	41900	41950	41850	81
353	20230921	145100	1032163050	41850	41900	41950	41850	197
354	20230921	145000	1023911000	41900	41950	42000	41900	165
355	20230921	144900	1016995150	41950	41950	41950	41950	48
356	20230921	144800	1014981550	41900	41950	41950	41900	126
357	20230921	144700	1009700000	41900	41900	42000	41900	176
358	20230921	144600	1002323800	41900	41900	41900	41850	70
359	20230921	144500	999392500	41900	41950	42050	41850	187
360	20230921	144400	991552200	42050	41800	42050	41800	1100
361	20230921	144300	945465800	41750	41800	41800	41750	414
362	20230921	144200	928160650	41800	41800	41800	41750	119
363	20230921	144100	923188250	41800	41800	41800	41750	95
364	20230921	144000	919217300	41750	41750	41800	41750	74
365	20230921	143900	916124300	41750	41750	41800	41750	139
366	20230921	143800	910319750	41750	41800	41800	41750	200
367	20230921	143700	901964050	41800	41750	41800	41750	63
368	20230921	143600	899332650	41800	41750	41800	41750	171
369	20230921	143500	892192500	41750	41750	41750	41700	103
370	20230921	143400	887893600	41750	41750	41750	41750	33
371	20230921	143300	886515850	41750	41800	41800	41650	210
372	20230921	143200	877755250	41750	41750	41750	41750	131
373	20230921	143100	872286000	41750	41800	41800	41750	165
374	20230921	143000	865394300	41750	41800	41800	41750	94
375	20230921	142900	861468700	41800	41800	41800	41750	140
376	20230921	142800	855619300	41800	41750	41800	41750	193
377	20230921	142700	847560250	41750	41800	41800	41750	174
378	20230921	142600	840289350	41800	41800	41800	41800	71
379	20230921	142500	837321550	41800	41750	41800	41750	110
380	20230921	142400	832724550	41750	41750	41800	41700	136
381	20230921	142300	827045100	41700	41800	41800	41700	117
382	20230921	142200	822161100	41750	41800	41800	41750	236
383	20230921	142100	812303950	41800	41800	41800	41750	85
384	20230921	142000	808752000	41800	41750	41800	41750	53
385	20230921	141900	806538350	41750	41700	41800	41700	185
386	20230921	141800	798817750	41800	41750	41800	41750	152
387	20230921	141700	792468750	41800	41650	41800	41650	639
388	20230921	141600	765816400	41600	41600	41600	41550	229
389	20230921	141500	756291700	41600	41550	41600	41550	230
390	20230921	141400	746730200	41550	41450	41550	41450	212
391	20230921	141300	737931150	41450	41500	41500	41450	114
392	20230921	141200	733200900	41450	41450	41450	41450	35
393	20230921	141100	731750150	41500	41500	41500	41500	50
394	20230921	141000	729675150	41500	41450	41500	41450	58
395	20230921	140900	727269400	41450	41450	41450	41450	53
396	20230921	140800	725072550	41450	41450	41450	41400	128
397	20230921	140700	719769850	41450	41450	41450	41400	60
398	20230921	140600	717283350	41450	41450	41450	41450	31
399	20230921	140500	715998400	41400	41400	41450	41400	54
400	20230921	140400	713762350	41350	41400	41400	41350	66
401	20230921	140300	711031650	41400	41400	41400	41400	56
402	20230921	140200	708713250	41350	41350	41350	41350	35
403	20230921	140100	707266000	41350	41350	41350	41350	10
404	20230921	140000	706852500	41300	41350	41350	41300	72
405	20230921	135900	703877300	41350	41350	41350	41350	49
406	20230921	135800	701851150	41350	41350	41350	41350	53
407	20230921	135700	699659600	41350	41300	41350	41300	69
408	20230921	135600	696808350	41350	41350	41350	41350	54
409	20230921	135500	694575450	41350	41350	41350	41350	59
410	20230921	135400	692135800	41350	41300	41350	41300	38
411	20230921	135300	690564900	41300	41400	41400	41300	103
412	20230921	135200	686306350	41400	41400	41400	41400	31
413	20230921	135100	685022950	41350	41350	41350	41350	46
414	20230921	135000	683120850	41350	41350	41350	41350	44
415	20230921	134900	681301450	41350	41350	41350	41300	145
416	20230921	134800	675307950	41300	41300	41300	41300	40
417	20230921	134700	673655950	41300	41300	41300	41300	51
418	20230921	134600	671549650	41250	41300	41300	41250	32
419	20230921	134500	670228100	41300	41300	41350	41300	53
420	20230921	134400	668037050	41300	41350	41350	41300	61
421	20230921	134300	665515300	41350	41300	41350	41300	49
422	20230921	134200	663491050	41300	41300	41300	41300	38
423	20230921	134100	661921650	41250	41300	41300	41250	85
424	20230921	134000	658412900	41300	41300	41300	41250	64
425	20230921	133900	655769750	41300	41300	41300	41300	9
426	20230921	133800	655398050	41250	41300	41300	41250	79
427	20230921	133700	652137950	41300	41300	41300	41250	35
428	20230921	133600	650692700	41300	41300	41300	41250	68
429	20230921	133500	647885050	41300	41300	41300	41300	41
430	20230921	133400	646191750	41250	41200	41250	41200	64
431	20230921	133300	643552250	41250	41200	41250	41200	276
432	20230921	133200	632177750	41150	41150	41200	41150	106
433	20230921	133100	627815650	41100	41100	41100	41100	139
434	20230921	133000	622102750	41050	41100	41100	41050	66
435	20230921	132900	619391900	41100	41100	41100	41100	24
436	20230921	132800	618405500	41050	41050	41050	41050	0
437	20230921	132700	618405500	41050	41050	41050	41050	35
438	20230921	132600	616968750	41000	41000	41000	41000	34
439	20230921	132500	615574750	41000	41000	41000	41000	0
440	20230921	132400	615574750	41000	41000	41000	41000	0
441	20230921	132300	615574750	41000	41000	41000	41000	0
442	20230921	132200	615574750	41000	41000	41000	41000	21
443	20230921	132100	614713750	41000	41000	41000	41000	0
444	20230921	132000	614713750	41000	41050	41050	41000	106
445	20230921	131900	610367400	41050	41000	41050	41000	51
446	20230921	131800	608275600	41000	41000	41000	41000	3
447	20230921	131700	608152600	41000	41000	41000	41000	0
448	20230921	131600	608152600	41000	41000	41000	41000	0
449	20230921	131500	608152600	41000	41000	41000	41000	34
450	20230921	131400	606758600	41000	41000	41000	41000	0
451	20230921	131300	606758600	41000	41000	41000	41000	0
452	20230921	131200	606758600	41000	41000	41000	41000	105
453	20230921	131100	602453600	41000	41000	41000	41000	138
454	20230921	131000	596795600	41000	41000	41000	41000	0
455	20230921	130900	596795600	41000	41000	41000	41000	1
456	20230921	130800	596754600	41000	41000	41000	41000	1
457	20230921	130700	596713600	41000	41000	41000	41000	34
458	20230921	130600	595319600	41050	41050	41050	41050	2
459	20230921	130500	595237500	41050	41050	41050	41050	0
460	20230921	130400	595237500	41050	41050	41050	41050	2
461	20230921	130300	595155400	41000	41050	41050	41000	36
462	20230921	130200	593679350	41000	41000	41000	41000	0
463	20230921	130100	593679350	41000	41000	41000	41000	59
464	20230921	130000	591260350	41050	41000	41050	41000	36
465	20230921	125900	589784300	41050	41050	41050	41050	1
466	20230921	125800	589743250	41050	41050	41050	41050	1
467	20230921	125700	589702200	41050	41000	41050	41000	46
468	20230921	125600	587816150	41000	41000	41000	41000	34
469	20230921	125500	586422150	41000	41000	41000	41000	0
470	20230921	125400	586422150	41000	41000	41000	41000	0
471	20230921	125300	586422150	41000	41000	41000	41000	0
472	20230921	125200	586422150	41000	41000	41000	41000	35
473	20230921	125100	584987150	41000	41000	41000	41000	50
474	20230921	125000	582937150	41000	41000	41000	41000	0
475	20230921	124900	582937150	41000	40950	41000	40950	179
476	20230921	124800	575598700	40950	41000	41000	40950	17
477	20230921	124700	574902450	41000	41000	41000	41000	3824
478	20230921	124600	418118450	41000	41000	41000	41000	0
479	20230921	124500	418118450	41000	41000	41000	41000	107
480	20230921	124400	413731450	41000	41050	41050	41000	69
481	20230921	124300	410901450	41000	41000	41000	41000	1
482	20230921	124200	410860450	41000	41100	41100	41000	28
483	20230921	124100	409712250	41100	41000	41100	41000	88
484	20230921	124000	406103900	41050	41050	41050	41050	10
485	20230921	123900	405693400	41050	41050	41050	41050	3
486	20230921	123800	405570250	41000	41050	41050	41000	53
487	20230921	123700	403397100	41050	41050	41050	41050	17
488	20230921	123600	402699250	41050	41050	41050	41050	0
489	20230921	123500	402699250	41050	41050	41050	41050	0
490	20230921	123400	402699250	41050	41050	41050	41050	10
491	20230921	123300	402288750	41000	41000	41000	41000	35
492	20230921	123200	400853750	41000	41000	41000	41000	16
493	20230921	123100	400197750	41050	41050	41050	41050	0
494	20230921	123000	400197750	41050	41050	41050	41050	8
495	20230921	122900	399869350	41000	41000	41000	41000	39
496	20230921	122800	398270350	41050	41050	41050	41050	3
497	20230921	122700	398147200	41050	41000	41050	41000	59
498	20230921	122600	395727750	41050	41050	41050	41050	8
499	20230921	122500	395399350	41050	41000	41050	41000	36
500	20230921	122400	393923300	41000	41000	41000	41000	0
501	20230921	122300	393923300	41000	41000	41000	41000	0
502	20230921	122200	393923300	41000	41000	41000	41000	0
503	20230921	122100	393923300	41000	41000	41000	41000	5
504	20230921	122000	393718300	41100	41100	41100	41100	3
505	20230921	121900	393595000	41000	41000	41000	41000	0
506	20230921	121800	393595000	41000	41000	41000	41000	58
507	20230921	121700	391217000	41050	41050	41050	41050	0
508	20230921	121600	391217000	41050	41050	41050	41050	1
509	20230921	121500	391175950	41050	41050	41050	41050	1
510	20230921	121400	391134900	41000	41000	41000	41000	35
511	20230921	121300	389699900	41050	41050	41050	41050	50
512	20230921	121200	387647400	41050	41050	41050	41050	4
513	20230921	121100	387483200	41000	41000	41000	41000	0
514	20230921	121000	387483200	41000	41000	41000	41000	34
515	20230921	120900	386089200	41050	41050	41050	41050	5
516	20230921	120800	385883950	41050	41050	41050	41050	15
517	20230921	120700	385268200	41050	41050	41050	41050	35
518	20230921	120600	383831450	41050	41050	41050	41050	0
519	20230921	120500	383831450	41050	41050	41050	41050	56
520	20230921	120400	381532650	41050	41050	41050	41050	9
521	20230921	120300	381163200	41050	41050	41050	41050	4
522	20230921	120200	380999000	41100	41050	41100	41050	101
523	20230921	120100	376852900	41000	41000	41000	41000	0
524	20230921	120000	376852900	41000	41000	41000	41000	0
525	20230921	115900	376852900	41000	41000	41000	41000	34
526	20230921	115800	375458900	41050	41050	41050	41050	0
527	20230921	115700	375458900	41050	41050	41050	41050	31
528	20230921	115600	374186350	41050	41000	41050	41000	2
529	20230921	115500	374104300	41000	41000	41000	41000	36
530	20230921	115400	372628300	41000	41000	41000	41000	0
531	20230921	115300	372628300	41000	41000	41000	41000	1
532	20230921	115200	372587300	41050	41050	41050	41050	1
533	20230921	115100	372546250	41000	40900	41000	40900	715
534	20230921	115000	343285350	40950	40950	40950	40950	1
535	20230921	114900	343244400	40950	40950	40950	40950	1
536	20230921	114800	343203450	40950	40900	40950	40900	51
537	20230921	114700	341117500	40900	40900	40900	40900	34
538	20230921	114600	339726900	40950	40950	40950	40950	0
539	20230921	114500	339726900	40950	40950	40950	40950	0
540	20230921	114400	339726900	40950	40950	40950	40950	5
541	20230921	114300	339522150	40900	40900	40900	40900	133
542	20230921	114200	334082450	40950	40950	40950	40950	11
543	20230921	114100	333632000	40950	40950	40950	40950	6
544	20230921	114000	333386300	40950	40950	40950	40950	35
545	20230921	113900	331953050	40950	40950	40950	40950	0
546	20230921	113800	331953050	40950	40950	40950	40950	0
547	20230921	113700	331953050	40950	40950	40950	40950	0
548	20230921	113600	331953050	40950	40950	40950	40950	35
549	20230921	113500	330519800	41000	41000	41000	41000	35
550	20230921	113400	329084800	41000	40950	41000	40950	25
551	20230921	113300	328060050	40950	40950	40950	40950	0
552	20230921	113200	328060050	40950	40950	40950	40950	35
553	20230921	113100	326626800	40950	40950	40950	40950	0
554	20230921	113000	326626800	40950	40950	40950	40950	0
555	20230921	112900	326626800	40950	40950	40950	40950	0
556	20230921	112800	326626800	40950	41000	41000	40950	38
557	20230921	112700	325070500	41000	41000	41000	41000	0
558	20230921	112600	325070500	41000	41000	41000	41000	103
559	20230921	112500	320847500	41000	41000	41000	41000	25
560	20230921	112400	319822500	40950	40950	40950	40950	0
561	20230921	112300	319822500	40950	40950	40950	40950	0
562	20230921	112200	319822500	40950	40950	40950	40950	0
563	20230921	112100	319822500	40950	40950	40950	40950	0
564	20230921	112000	319822500	40950	40950	40950	40950	0
565	20230921	111900	319822500	40950	40950	40950	40950	95
566	20230921	111800	315932250	40950	40950	40950	40950	0
567	20230921	111700	315932250	40950	40950	40950	40900	403
568	20230921	111600	299445200	41000	41000	41050	40950	271
569	20230921	111500	288333000	40950	40950	40950	40950	20
570	20230921	111400	287514000	40950	40950	40950	40950	0
571	20230921	111300	287514000	40950	40950	40950	40900	38
572	20230921	111200	285959700	40950	40950	40950	40950	0
573	20230921	111100	285959700	40950	40900	40950	40900	4
574	20230921	111000	285796050	40900	40900	40900	40900	0
575	20230921	110900	285796050	40900	40900	40900	40900	34
576	20230921	110800	284405450	40950	40950	40950	40950	0
577	20230921	110700	284405450	40950	40950	40950	40950	0
578	20230921	110600	284405450	40950	40900	40950	40900	42
579	20230921	110500	282687300	40950	40950	40950	40950	0
580	20230921	110400	282687300	40950	40950	40950	40950	1
581	20230921	110300	282646350	40950	40950	40950	40950	0
582	20230921	110200	282646350	40950	40900	40950	40900	35
583	20230921	110100	281214800	40950	40950	40950	40950	8
584	20230921	110000	280887200	40950	40950	40950	40950	6
585	20230921	105900	280641500	40950	40950	40950	40950	20
586	20230921	105800	279822500	41000	41000	41000	41000	0
587	20230921	105700	279822500	41000	41000	41000	41000	1
588	20230921	105600	279781500	41000	41000	41000	41000	1
589	20230921	105500	279740500	40900	40900	40900	40900	36
590	20230921	105400	278268100	40850	40900	40900	40850	37
591	20230921	105300	276756550	40900	40900	40900	40900	1
592	20230921	105200	276715650	40900	40900	40900	40900	13
593	20230921	105100	276183950	40850	40850	40850	40850	0
594	20230921	105000	276183950	40850	40900	40900	40850	35
595	20230921	104900	274754150	40900	40900	40900	40900	188
596	20230921	104800	267064950	40950	40950	40950	40950	1
597	20230921	104700	267024000	40950	40950	40950	40950	2
598	20230921	104600	266942100	40950	40950	40950	40950	33
599	20230921	104500	265590750	40950	40950	40950	40950	0
600	20230921	104400	265590750	40950	40950	40950	40950	21
601	20230921	104300	264730800	40950	40950	40950	40950	14
602	20230921	104200	264157500	40900	40900	40900	40900	0
603	20230921	104100	264157500	40900	40900	40900	40900	0
604	20230921	104000	264157500	40900	40900	40900	40900	0
605	20230921	103900	264157500	40900	40900	40900	40850	120
606	20230921	103800	259251200	40900	40900	40900	40900	1
607	20230921	103700	259210300	40900	40900	40900	40900	8
608	20230921	103600	258883100	40900	40850	40900	40850	3
609	20230921	103500	258760450	40850	40900	40900	40850	37
610	20230921	103400	257248900	40900	40900	40900	40900	3
611	20230921	103300	257126200	40900	40900	40900	40900	44
612	20230921	103200	255326600	40950	40950	40950	40950	2
613	20230921	103100	255244700	40950	40950	40950	40950	7
614	20230921	103000	254958050	40950	40950	40950	40950	2
615	20230921	102900	254876150	40900	40900	40900	40900	0
616	20230921	102800	254876150	40900	41000	41000	40900	22
617	20230921	102700	253974550	40950	41000	41000	40950	47
618	20230921	102600	252049500	41000	41000	41000	41000	0
619	20230921	102500	252049500	41000	41000	41000	41000	1
620	20230921	102400	252008500	41000	41050	41050	41000	152
621	20230921	102300	245769400	41050	41050	41050	41050	0
622	20230921	102200	245769400	41050	40900	41050	40900	270
623	20230921	102100	234706250	40850	40850	40850	40850	71
624	20230921	102000	231805900	40900	40850	40900	40850	36
625	20230921	101900	230335200	40900	40900	40900	40900	37
626	20230921	101800	228821900	40900	40900	40900	40850	18
627	20230921	101700	228086500	40900	40900	40900	40900	2
628	20230921	101600	228004700	40850	40900	40900	40850	44
629	20230921	101500	226206850	40900	40900	40900	40900	26
630	20230921	101400	225143450	40950	40950	40950	40950	1
631	20230921	101300	225102500	40950	40950	40950	40950	5
632	20230921	101200	224897750	40900	40950	40950	40900	35
633	20230921	101100	223466200	40950	40950	40950	40950	1
634	20230921	101000	223425250	40900	40900	40900	40900	47
635	20230921	100900	221502950	40900	40900	40900	40900	0
636	20230921	100800	221502950	40900	40950	40950	40900	14
637	20230921	100700	220930300	40950	40950	40950	40950	1
638	20230921	100600	220889350	40850	40700	40850	40650	387
639	20230921	100500	205140600	40700	41000	41000	40700	582
640	20230921	100400	181374850	41150	41050	41150	40950	671
641	20230921	100300	153878850	41050	41100	41100	41050	576
642	20230921	100200	130214900	41150	41150	41150	41150	0
643	20230921	100100	130214900	41150	41150	41150	41150	36
644	20230921	100000	128733500	41200	41200	41200	41200	1
645	20230921	095900	128692300	41150	41150	41150	41150	0
646	20230921	095800	128692300	41150	41150	41150	41150	245
647	20230921	095700	118610550	41150	41150	41150	41150	35
648	20230921	095600	117170300	41200	41200	41200	41200	0
649	20230921	095500	117170300	41200	41200	41200	41200	3
650	20230921	095400	117046700	41200	41200	41200	41200	0
651	20230921	095300	117046700	41200	41200	41250	41200	9
652	20230921	095200	116675850	41200	41200	41200	41200	130
653	20230921	095100	111319850	41200	41200	41200	41200	0
654	20230921	095000	111319850	41200	41200	41200	41200	15
655	20230921	094900	110701850	41200	41200	41200	41200	20
656	20230921	094800	109877850	41150	41150	41150	41150	0
657	20230921	094700	109877850	41150	41150	41150	41150	0
658	20230921	094600	109877850	41150	41150	41150	41150	103
659	20230921	094500	105639400	41200	41200	41200	41200	0
660	20230921	094400	105639400	41200	41200	41200	41200	0
661	20230921	094300	105639400	41200	41200	41200	41200	1
662	20230921	094200	105598200	41150	41200	41200	41150	484
663	20230921	094100	85661100	41250	41250	41300	41250	255
664	20230921	094000	75142300	41300	41300	41300	41300	0
665	20230921	093900	75142300	41300	41300	41300	41300	200
666	20230921	093800	66882300	41300	41300	41300	41300	81
667	20230921	093700	63537000	41350	41350	41350	41350	4
668	20230921	093600	63371600	41350	41350	41350	41350	2
669	20230921	093500	63288900	41300	41400	41400	41300	120
670	20230921	093400	58331500	41400	41400	41400	41400	0
671	20230921	093300	58331500	41400	41400	41400	41400	4
672	20230921	093200	58165900	41400	41400	41400	41400	1
673	20230921	093100	58124500	41350	41350	41350	41350	32
674	20230921	093000	56801300	41350	41350	41350	41350	31
675	20230921	092900	55519450	41350	41350	41350	41350	0
676	20230921	092800	55519450	41350	41300	41350	41300	78
677	20230921	092700	52296000	41350	41350	41350	41350	88
678	20230921	092600	48657200	41400	41400	41400	41400	0
679	20230921	092500	48657200	41400	41400	41400	41400	2
680	20230921	092400	48574400	41350	41350	41350	41350	0
681	20230921	092300	48574400	41350	41350	41350	41350	34
682	20230921	092200	47168500	41400	41400	41400	41400	0
683	20230921	092100	47168500	41400	41400	41400	41400	20
684	20230921	092000	46340500	41400	41400	41400	41400	20
685	20230921	091900	45512500	41400	41400	41400	41400	35
686	20230921	091800	44063500	41450	41450	41450	41450	7
687	20230921	091700	43773350	41450	41450	41450	41450	0
688	20230921	091600	43773350	41450	41450	41450	41450	27
689	20230921	091500	42654200	41450	41450	41450	41450	68
690	20230921	091400	39835600	41400	41400	41400	41400	97
691	20230921	091300	35819800	41400	41400	41400	41400	0
692	20230921	091200	35819800	41400	41350	41400	41350	39
693	20230921	091100	34206900	41400	41400	41400	41400	4
694	20230921	091000	34041300	41300	41300	41300	41300	10
695	20230921	090900	33628300	41300	41350	41350	41300	47
696	20230921	090800	31686700	41400	41400	41400	41400	6
697	20230921	090700	31438300	41450	41450	41450	41450	0
698	20230921	090600	31438300	41450	41450	41450	41450	0
699	20230921	090500	31438300	41450	41400	41450	41300	149
700	20230921	090400	25281400	41450	41500	41500	41450	9
701	20230921	090300	24907950	41550	41550	41550	41550	0
702	20230921	090200	24907950	41550	41550	41550	41550	21
703	20230921	090100	24035400	41550	41400	41600	41350	531
704	20230921	090000	2067600	41400	41350	41400	41350	50