KissMeData/285490/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	202800	1425426500	29300	29300	29300	29300	401
3	20230912	202700	1425426500	29300	29300	29300	29300	0
4	20230912	202600	1425426500	29300	29300	29300	29300	0
5	20230912	202500	1425426500	29300	29300	29300	29300	0
6	20230912	202400	1425426500	29300	29300	29300	29300	0
7	20230912	202300	1425426500	29300	29300	29300	29300	0
8	20230912	202200	1425426500	29300	29300	29300	29300	0
9	20230912	202100	1425426500	29300	29300	29300	29300	0
10	20230912	202000	1425426500	29300	29300	29300	29300	0
11	20230912	201900	1425426500	29300	29300	29300	29300	0
12	20230912	201800	1425426500	29300	29300	29300	29300	0
13	20230912	201700	1425426500	29300	29300	29300	29300	0
14	20230912	201600	1425426500	29300	29300	29300	29300	0
15	20230912	201500	1425426500	29300	29300	29300	29300	0
16	20230912	201400	1425426500	29300	29300	29300	29300	0
17	20230912	201300	1425426500	29300	29300	29300	29300	0
18	20230912	201200	1425426500	29300	29300	29300	29300	0
19	20230912	201100	1425426500	29300	29300	29300	29300	0
20	20230912	201000	1425426500	29300	29300	29300	29300	0
21	20230912	200900	1425426500	29300	29300	29300	29300	0
22	20230912	200800	1425426500	29300	29300	29300	29300	0
23	20230912	200700	1425426500	29300	29300	29300	29300	0
24	20230912	200600	1425426500	29300	29300	29300	29300	0
25	20230912	200500	1425426500	29300	29300	29300	29300	0
26	20230912	200400	1425426500	29300	29300	29300	29300	0
27	20230912	200300	1425426500	29300	29300	29300	29300	0
28	20230912	200200	1425426500	29300	29300	29300	29300	0
29	20230912	200100	1425426500	29300	29300	29300	29300	0
30	20230912	200000	1425426500	29300	29300	29300	29300	0
31	20230912	195900	1425426500	29300	29300	29300	29300	0
32	20230912	195800	1425426500	29300	29300	29300	29300	401
33	20230912	195700	1425426500	29300	29300	29300	29300	0
34	20230912	195600	1425426500	29300	29300	29300	29300	0
35	20230912	195500	1425426500	29300	29300	29300	29300	0
36	20230912	195400	1425426500	29300	29300	29300	29300	0
37	20230912	195300	1425426500	29300	29300	29300	29300	0
38	20230912	195200	1425426500	29300	29300	29300	29300	0
39	20230912	195100	1425426500	29300	29300	29300	29300	0
40	20230912	195000	1425426500	29300	29300	29300	29300	0
41	20230912	194900	1425426500	29300	29300	29300	29300	0
42	20230912	194800	1425426500	29300	29300	29300	29300	0
43	20230912	194700	1425426500	29300	29300	29300	29300	0
44	20230912	194600	1425426500	29300	29300	29300	29300	0
45	20230912	194500	1425426500	29300	29300	29300	29300	0
46	20230912	194400	1425426500	29300	29300	29300	29300	0
47	20230912	194300	1425426500	29300	29300	29300	29300	0
48	20230912	194200	1425426500	29300	29300	29300	29300	0
49	20230912	194100	1425426500	29300	29300	29300	29300	0
50	20230912	194000	1425426500	29300	29300	29300	29300	0
51	20230912	193900	1425426500	29300	29300	29300	29300	0
52	20230912	193800	1425426500	29300	29300	29300	29300	0
53	20230912	193700	1425426500	29300	29300	29300	29300	0
54	20230912	193600	1425426500	29300	29300	29300	29300	0
55	20230912	193500	1425426500	29300	29300	29300	29300	0
56	20230912	193400	1425426500	29300	29300	29300	29300	0
57	20230912	193300	1425426500	29300	29300	29300	29300	0
58	20230912	193200	1425426500	29300	29300	29300	29300	0
59	20230912	193100	1425426500	29300	29300	29300	29300	0
60	20230912	193000	1425426500	29300	29300	29300	29300	0
61	20230912	192900	1425426500	29300	29300	29300	29300	0
62	20230912	192800	1425426500	29300	29300	29300	29300	401
63	20230912	192700	1425426500	29300	29300	29300	29300	0
64	20230912	192600	1425426500	29300	29300	29300	29300	0
65	20230912	192500	1425426500	29300	29300	29300	29300	0
66	20230912	192400	1425426500	29300	29300	29300	29300	0
67	20230912	192300	1425426500	29300	29300	29300	29300	0
68	20230912	192200	1425426500	29300	29300	29300	29300	0
69	20230912	192100	1425426500	29300	29300	29300	29300	0
70	20230912	192000	1425426500	29300	29300	29300	29300	0
71	20230912	191900	1425426500	29300	29300	29300	29300	0
72	20230912	191800	1425426500	29300	29300	29300	29300	0
73	20230912	191700	1425426500	29300	29300	29300	29300	0
74	20230912	191600	1425426500	29300	29300	29300	29300	0
75	20230912	191500	1425426500	29300	29300	29300	29300	0
76	20230912	191400	1425426500	29300	29300	29300	29300	0
77	20230912	191300	1425426500	29300	29300	29300	29300	0
78	20230912	191200	1425426500	29300	29300	29300	29300	0
79	20230912	191100	1425426500	29300	29300	29300	29300	0
80	20230912	191000	1425426500	29300	29300	29300	29300	0
81	20230912	190900	1425426500	29300	29300	29300	29300	0
82	20230912	190800	1425426500	29300	29300	29300	29300	0
83	20230912	190700	1425426500	29300	29300	29300	29300	0
84	20230912	190600	1425426500	29300	29300	29300	29300	0
85	20230912	190500	1425426500	29300	29300	29300	29300	0
86	20230912	190400	1425426500	29300	29300	29300	29300	0
87	20230912	190300	1425426500	29300	29300	29300	29300	0
88	20230912	190200	1425426500	29300	29300	29300	29300	0
89	20230912	190100	1425426500	29300	29300	29300	29300	0
90	20230912	190000	1425426500	29300	29300	29300	29300	0
91	20230912	185900	1425426500	29300	29300	29300	29300	0
92	20230912	185800	1425426500	29300	29300	29300	29300	401
93	20230912	185700	1425426500	29300	29300	29300	29300	0
94	20230912	185600	1425426500	29300	29300	29300	29300	0
95	20230912	185500	1425426500	29300	29300	29300	29300	0
96	20230912	185400	1425426500	29300	29300	29300	29300	0
97	20230912	185300	1425426500	29300	29300	29300	29300	0
98	20230912	185200	1425426500	29300	29300	29300	29300	0
99	20230912	185100	1425426500	29300	29300	29300	29300	0
100	20230912	185000	1425426500	29300	29300	29300	29300	0
101	20230912	184900	1425426500	29300	29300	29300	29300	0
102	20230912	184800	1425426500	29300	29300	29300	29300	0
103	20230912	184700	1425426500	29300	29300	29300	29300	0
104	20230912	184600	1425426500	29300	29300	29300	29300	0
105	20230912	184500	1425426500	29300	29300	29300	29300	0
106	20230912	184400	1425426500	29300	29300	29300	29300	0
107	20230912	184300	1425426500	29300	29300	29300	29300	0
108	20230912	184200	1425426500	29300	29300	29300	29300	0
109	20230912	184100	1425426500	29300	29300	29300	29300	0
110	20230912	184000	1425426500	29300	29300	29300	29300	0
111	20230912	183900	1425426500	29300	29300	29300	29300	0
112	20230912	183800	1425426500	29300	29300	29300	29300	0
113	20230912	183700	1425426500	29300	29300	29300	29300	0
114	20230912	183600	1425426500	29300	29300	29300	29300	0
115	20230912	183500	1425426500	29300	29300	29300	29300	0
116	20230912	183400	1425426500	29300	29300	29300	29300	0
117	20230912	183300	1425426500	29300	29300	29300	29300	0
118	20230912	183200	1425426500	29300	29300	29300	29300	0
119	20230912	183100	1425426500	29300	29300	29300	29300	0
120	20230912	183000	1425426500	29300	29300	29300	29300	0
121	20230912	182900	1425426500	29300	29300	29300	29300	0
122	20230912	182800	1425426500	29300	29300	29300	29300	401
123	20230912	182700	1425426500	29300	29300	29300	29300	0
124	20230912	182600	1425426500	29300	29300	29300	29300	0
125	20230912	182500	1425426500	29300	29300	29300	29300	0
126	20230912	182400	1425426500	29300	29300	29300	29300	0
127	20230912	182300	1425426500	29300	29300	29300	29300	0
128	20230912	182200	1425426500	29300	29300	29300	29300	0
129	20230912	182100	1425426500	29300	29300	29300	29300	0
130	20230912	182000	1425426500	29300	29300	29300	29300	0
131	20230912	181900	1425426500	29300	29300	29300	29300	0
132	20230912	181800	1425426500	29300	29300	29300	29300	0
133	20230912	181700	1425426500	29300	29300	29300	29300	0
134	20230912	181600	1425426500	29300	29300	29300	29300	0
135	20230912	181500	1425426500	29300	29300	29300	29300	0
136	20230912	181400	1425426500	29300	29300	29300	29300	0
137	20230912	181300	1425426500	29300	29300	29300	29300	0
138	20230912	181200	1425426500	29300	29300	29300	29300	0
139	20230912	181100	1425426500	29300	29300	29300	29300	0
140	20230912	181000	1425426500	29300	29300	29300	29300	0
141	20230912	180900	1425426500	29300	29300	29300	29300	0
142	20230912	180800	1425426500	29300	29300	29300	29300	0
143	20230912	180700	1425426500	29300	29300	29300	29300	0
144	20230912	180600	1425426500	29300	29300	29300	29300	0
145	20230912	180500	1425426500	29300	29300	29300	29300	0
146	20230912	180400	1425426500	29300	29300	29300	29300	0
147	20230912	180300	1425426500	29300	29300	29300	29300	0
148	20230912	180200	1425426500	29300	29300	29300	29300	0
149	20230912	180100	1425426500	29300	29300	29300	29300	0
150	20230912	180000	1425426500	29300	29300	29300	29300	0
151	20230912	175900	1425426500	29300	29300	29300	29300	0
152	20230912	175800	1425426500	29300	29300	29300	29300	401
153	20230912	175700	1425426500	29300	29300	29300	29300	0
154	20230912	175600	1425426500	29300	29300	29300	29300	0
155	20230912	175500	1425426500	29300	29300	29300	29300	0
156	20230912	175400	1425426500	29300	29300	29300	29300	0
157	20230912	175300	1425426500	29300	29300	29300	29300	0
158	20230912	175200	1425426500	29300	29300	29300	29300	0
159	20230912	175100	1425426500	29300	29300	29300	29300	0
160	20230912	175000	1425426500	29300	29300	29300	29300	0
161	20230912	174900	1425426500	29300	29300	29300	29300	0
162	20230912	174800	1425426500	29300	29300	29300	29300	0
163	20230912	174700	1425426500	29300	29300	29300	29300	0
164	20230912	174600	1425426500	29300	29300	29300	29300	0
165	20230912	174500	1425426500	29300	29300	29300	29300	0
166	20230912	174400	1425426500	29300	29300	29300	29300	0
167	20230912	174300	1425426500	29300	29300	29300	29300	0
168	20230912	174200	1425426500	29300	29300	29300	29300	0
169	20230912	174100	1425426500	29300	29300	29300	29300	0
170	20230912	174000	1425426500	29300	29300	29300	29300	0
171	20230912	173900	1425426500	29300	29300	29300	29300	0
172	20230912	173800	1425426500	29300	29300	29300	29300	0
173	20230912	173700	1425426500	29300	29300	29300	29300	0
174	20230912	173600	1425426500	29300	29300	29300	29300	0
175	20230912	173500	1425426500	29300	29300	29300	29300	0
176	20230912	173400	1425426500	29300	29300	29300	29300	0
177	20230912	173300	1425426500	29300	29300	29300	29300	0
178	20230912	173200	1425426500	29300	29300	29300	29300	0
179	20230912	173100	1425426500	29300	29300	29300	29300	0
180	20230912	173000	1425426500	29300	29300	29300	29300	0
181	20230912	172900	1425426500	29300	29300	29300	29300	0
182	20230912	172800	1425426500	29300	29300	29300	29300	401
183	20230912	172700	1425426500	29300	29300	29300	29300	0
184	20230912	172600	1425426500	29300	29300	29300	29300	0
185	20230912	172500	1425426500	29300	29300	29300	29300	0
186	20230912	172400	1425426500	29300	29300	29300	29300	0
187	20230912	172300	1425426500	29300	29300	29300	29300	0
188	20230912	172200	1425426500	29300	29300	29300	29300	0
189	20230912	172100	1425426500	29300	29300	29300	29300	0
190	20230912	172000	1425426500	29300	29300	29300	29300	0
191	20230912	171900	1425426500	29300	29300	29300	29300	0
192	20230912	171800	1425426500	29300	29300	29300	29300	0
193	20230912	171700	1425426500	29300	29300	29300	29300	0
194	20230912	171600	1425426500	29300	29300	29300	29300	0
195	20230912	171500	1425426500	29300	29300	29300	29300	0
196	20230912	171400	1425426500	29300	29300	29300	29300	0
197	20230912	171300	1425426500	29300	29300	29300	29300	0
198	20230912	171200	1425426500	29300	29300	29300	29300	0
199	20230912	171100	1425426500	29300	29300	29300	29300	0
200	20230912	171000	1425426500	29300	29300	29300	29300	0
201	20230912	170900	1425426500	29300	29300	29300	29300	0
202	20230912	170800	1425426500	29300	29300	29300	29300	0
203	20230912	170700	1425426500	29300	29300	29300	29300	0
204	20230912	170600	1425426500	29300	29300	29300	29300	0
205	20230912	170500	1425426500	29300	29300	29300	29300	0
206	20230912	170400	1425426500	29300	29300	29300	29300	0
207	20230912	170300	1425426500	29300	29300	29300	29300	0
208	20230912	170200	1425426500	29300	29300	29300	29300	0
209	20230912	170100	1425426500	29300	29300	29300	29300	0
210	20230912	170000	1425426500	29300	29300	29300	29300	0
211	20230912	165900	1425426500	29300	29300	29300	29300	0
212	20230912	165800	1425426500	29300	29300	29300	29300	401
213	20230912	165700	1425426500	29300	29300	29300	29300	0
214	20230912	165600	1425426500	29300	29300	29300	29300	0
215	20230912	165500	1425426500	29300	29300	29300	29300	0
216	20230912	165400	1425426500	29300	29300	29300	29300	0
217	20230912	165300	1425426500	29300	29300	29300	29300	0
218	20230912	165200	1425426500	29300	29300	29300	29300	0
219	20230912	165100	1425426500	29300	29300	29300	29300	0
220	20230912	165000	1425426500	29300	29300	29300	29300	0
221	20230912	164900	1425426500	29300	29300	29300	29300	0
222	20230912	164800	1425426500	29300	29300	29300	29300	0
223	20230912	164700	1425426500	29300	29300	29300	29300	0
224	20230912	164600	1425426500	29300	29300	29300	29300	0
225	20230912	164500	1425426500	29300	29300	29300	29300	0
226	20230912	164400	1425426500	29300	29300	29300	29300	0
227	20230912	164300	1425426500	29300	29300	29300	29300	0
228	20230912	164200	1425426500	29300	29300	29300	29300	0
229	20230912	164100	1425426500	29300	29300	29300	29300	0
230	20230912	164000	1425426500	29300	29300	29300	29300	0
231	20230912	163900	1425426500	29300	29300	29300	29300	0
232	20230912	163800	1425426500	29300	29300	29300	29300	0
233	20230912	163700	1425426500	29300	29300	29300	29300	0
234	20230912	163600	1425426500	29300	29300	29300	29300	0
235	20230912	163500	1425426500	29300	29300	29300	29300	0
236	20230912	163400	1425426500	29300	29300	29300	29300	0
237	20230912	163300	1425426500	29300	29300	29300	29300	0
238	20230912	163200	1425426500	29300	29300	29300	29300	0
239	20230912	163100	1425426500	29300	29300	29300	29300	0
240	20230912	163000	1425426500	29300	29300	29300	29300	0
241	20230912	162900	1425426500	29300	29300	29300	29300	0
242	20230912	162800	1425426500	29300	29300	29300	29300	401
243	20230912	162700	1425426500	29300	29300	29300	29300	0
244	20230912	162600	1425426500	29300	29300	29300	29300	0
245	20230912	162500	1425426500	29300	29300	29300	29300	0
246	20230912	162400	1425426500	29300	29300	29300	29300	0
247	20230912	162300	1425426500	29300	29300	29300	29300	0
248	20230912	162200	1425426500	29300	29300	29300	29300	0
249	20230912	162100	1425426500	29300	29300	29300	29300	0
250	20230912	162000	1425426500	29300	29300	29300	29300	0
251	20230912	161900	1425426500	29300	29300	29300	29300	0
252	20230912	161800	1425426500	29300	29300	29300	29300	0
253	20230912	161700	1425426500	29300	29300	29300	29300	0
254	20230912	161600	1425426500	29300	29300	29300	29300	0
255	20230912	161500	1425426500	29300	29300	29300	29300	0
256	20230912	161400	1425426500	29300	29300	29300	29300	0
257	20230912	161300	1425426500	29300	29300	29300	29300	0
258	20230912	161200	1425426500	29300	29300	29300	29300	0
259	20230912	161100	1425426500	29300	29300	29300	29300	0
260	20230912	161000	1425426500	29300	29300	29300	29300	0
261	20230912	160900	1425426500	29300	29300	29300	29300	0
262	20230912	160800	1425426500	29300	29300	29300	29300	0
263	20230912	160700	1425426500	29300	29300	29300	29300	0
264	20230912	160600	1425426500	29300	29300	29300	29300	0
265	20230912	160500	1425426500	29300	29300	29300	29300	0
266	20230912	160400	1425426500	29300	29300	29300	29300	0
267	20230912	160300	1425426500	29300	29300	29300	29300	0
268	20230912	160200	1425426500	29300	29300	29300	29300	0
269	20230912	160100	1425426500	29300	29300	29300	29300	0
270	20230912	160000	1425426500	29300	29300	29300	29300	0
271	20230912	155900	1425426500	29300	29300	29300	29300	0
272	20230912	155800	1425426500	29300	29300	29300	29300	401
273	20230912	155700	1425426500	29300	29300	29300	29300	0
274	20230912	155600	1425426500	29300	29300	29300	29300	0
275	20230912	155500	1425426500	29300	29300	29300	29300	0
276	20230912	155400	1425426500	29300	29300	29300	29300	0
277	20230912	155300	1425426500	29300	29300	29300	29300	0
278	20230912	155200	1425426500	29300	29300	29300	29300	0
279	20230912	155100	1425426500	29300	29300	29300	29300	0
280	20230912	155000	1425426500	29300	29300	29300	29300	0
281	20230912	154900	1425426500	29300	29300	29300	29300	0
282	20230912	154800	1425426500	29300	29300	29300	29300	0
283	20230912	154700	1425426500	29300	29300	29300	29300	0
284	20230912	154600	1425426500	29300	29300	29300	29300	0
285	20230912	154500	1425426500	29300	29300	29300	29300	0
286	20230912	154400	1425426500	29300	29300	29300	29300	0
287	20230912	154300	1425426500	29300	29300	29300	29300	0
288	20230912	154200	1425426500	29300	29300	29300	29300	0
289	20230912	154100	1425426500	29300	29300	29300	29300	0
290	20230912	154000	1425426500	29300	29300	29300	29300	0
291	20230912	153900	1425426500	29300	29300	29300	29300	0
292	20230912	153800	1425426500	29300	29300	29300	29300	0
293	20230912	153700	1425426500	29300	29300	29300	29300	0
294	20230912	153600	1425426500	29300	29300	29300	29300	0
295	20230912	153500	1425426500	29300	29300	29300	29300	0
296	20230912	153400	1425426500	29300	29300	29300	29300	0
297	20230912	153300	1425426500	29300	29300	29300	29300	0
298	20230912	153200	1425426500	29300	29300	29300	29300	0
299	20230912	153100	1425426500	29300	29300	29300	29300	0
300	20230912	153000	1425426500	29300	29300	29300	29300	401
301	20230912	152900	1413677200	29350	29350	29350	29350	0
302	20230912	152800	1413677200	29350	29350	29350	29350	0
303	20230912	152700	1413677200	29350	29350	29350	29350	0
304	20230912	152600	1413677200	29350	29350	29350	29350	0
305	20230912	152500	1413677200	29350	29350	29350	29350	0
306	20230912	152400	1413677200	29350	29350	29350	29350	0
307	20230912	152300	1413677200	29350	29350	29350	29350	0
308	20230912	152200	1413677200	29350	29350	29350	29350	0
309	20230912	152100	1413677200	29350	29350	29350	29350	0
310	20230912	152000	1413677200	29350	29350	29350	29350	0
311	20230912	151900	1413677200	29350	29250	29350	29250	338
312	20230912	151800	1403776250	29300	29250	29300	29250	51
313	20230912	151700	1402284250	29250	29250	29250	29250	70
314	20230912	151600	1400236750	29300	29300	29300	29250	83
315	20230912	151500	1397806950	29300	29300	29300	29250	105
316	20230912	151400	1394735450	29300	29300	29300	29300	1
317	20230912	151300	1394706150	29300	29300	29300	29250	497
318	20230912	151200	1380168700	29300	29300	29300	29300	57
319	20230912	151100	1378498600	29350	29300	29350	29300	107
320	20230912	151000	1375363350	29350	29300	29350	29300	10
321	20230912	150900	1375070250	29350	29350	29350	29350	1
322	20230912	150800	1375040900	29350	29350	29350	29300	8
323	20230912	150700	1374806150	29300	29250	29300	29250	98
324	20230912	150600	1371934900	29300	29200	29300	29200	446
325	20230912	150500	1358888250	29200	29250	29250	29200	71
326	20230912	150400	1356815000	29250	29250	29250	29250	11
327	20230912	150300	1356493250	29250	29200	29250	29200	85
328	20230912	150200	1354011150	29200	29150	29250	29150	206
329	20230912	150100	1347998500	29250	29150	29250	29150	206
330	20230912	150000	1341993500	29200	29200	29200	29200	346
331	20230912	145900	1331890300	29200	29250	29250	29200	199
332	20230912	145800	1326079450	29250	29250	29300	29250	103
333	20230912	145700	1323066650	29250	29250	29250	29250	35
334	20230912	145600	1322042900	29350	29350	29350	29300	244
335	20230912	145500	1314893550	29300	29300	29300	29300	108
336	20230912	145400	1311729150	29350	29250	29350	29250	222
337	20230912	145300	1305235550	29200	29250	29250	29200	92
338	20230912	145200	1302549050	29250	29200	29250	29200	50
339	20230912	145100	1301089000	29250	29350	29350	29200	74
340	20230912	145000	1298926650	29400	29200	29450	29200	231
341	20230912	144900	1292171500	29250	29200	29250	29200	45
342	20230912	144800	1290857450	29250	29250	29250	29200	48
343	20230912	144700	1289455700	29200	29250	29250	29200	141
344	20230912	144600	1285338400	29200	29200	29250	29200	229
345	20230912	144500	1278651450	29250	29250	29250	29200	49
346	20230912	144400	1277220450	29200	29200	29250	29200	142
347	20230912	144300	1273073250	29250	29300	29300	29250	1058
348	20230912	144200	1242081850	29350	29350	29350	29350	10
349	20230912	144100	1241788350	29400	29350	29400	29350	436
350	20230912	144000	1228991600	29300	29350	29350	29300	94
351	20230912	143900	1226237200	29300	29350	29350	29300	95
352	20230912	143800	1223451200	29350	29300	29350	29300	49
353	20230912	143700	1222015250	29350	29350	29400	29350	109
354	20230912	143600	1218815750	29400	29350	29400	29350	45
355	20230912	143500	1217494950	29350	29400	29400	29350	90
356	20230912	143400	1214853250	29350	29350	29350	29350	145
357	20230912	143300	1210597500	29400	29400	29400	29400	348
358	20230912	143200	1200366300	29400	29400	29400	29400	45
359	20230912	143100	1199043300	29450	29400	29450	29400	305
360	20230912	143000	1190063300	29400	29400	29400	29400	44
361	20230912	142900	1188769700	29400	29400	29400	29400	89
362	20230912	142800	1186153100	29400	29400	29400	29400	45
363	20230912	142700	1184830100	29450	29450	29450	29450	976
364	20230912	142600	1156086900	29550	29550	29550	29500	189
365	20230912	142500	1150511250	29550	29550	29550	29550	50
366	20230912	142400	1149033750	29550	29550	29550	29550	0
367	20230912	142300	1149033750	29550	29500	29550	29500	66
368	20230912	142200	1147086500	29500	29500	29500	29500	150
369	20230912	142100	1142661500	29500	29500	29500	29500	0
370	20230912	142000	1142661500	29500	29500	29500	29500	0
371	20230912	141900	1142661500	29500	29500	29500	29500	2
372	20230912	141800	1142602500	29500	29500	29500	29500	2
373	20230912	141700	1142543500	29500	29450	29550	29450	76
374	20230912	141600	1140305150	29550	29550	29550	29550	0
375	20230912	141500	1140305150	29550	29550	29550	29550	3
376	20230912	141400	1140216500	29600	29550	29600	29550	696
377	20230912	141300	1119649600	29550	29550	29550	29550	0
378	20230912	141200	1119649600	29550	29550	29550	29550	0
379	20230912	141100	1119649600	29550	29550	29550	29550	3
380	20230912	141000	1119560950	29550	29550	29550	29550	7
381	20230912	140900	1119354100	29450	29450	29450	29450	90
382	20230912	140800	1116703600	29550	29550	29550	29550	1
383	20230912	140700	1116674050	29550	29550	29550	29550	2
384	20230912	140600	1116614950	29450	29500	29500	29450	290
385	20230912	140500	1108060100	29500	29500	29500	29500	0
386	20230912	140400	1108060100	29500	29450	29500	29450	15
387	20230912	140300	1107618100	29500	29450	29500	29450	22
388	20230912	140200	1106970100	29450	29450	29500	29450	103
389	20230912	140100	1103936650	29500	29500	29500	29500	0
390	20230912	140000	1103936650	29500	29500	29500	29500	62
391	20230912	135900	1102107650	29500	29500	29500	29500	18
392	20230912	135800	1101576650	29500	29500	29500	29500	0
393	20230912	135700	1101576650	29500	29500	29500	29500	25
394	20230912	135600	1100839150	29500	29500	29500	29500	3
395	20230912	135500	1100750650	29550	29550	29550	29550	0
396	20230912	135400	1100750650	29550	29550	29550	29550	1
397	20230912	135300	1100721100	29450	29450	29450	29450	0
398	20230912	135200	1100721100	29450	29450	29450	29450	0
399	20230912	135100	1100721100	29450	29450	29450	29450	0
400	20230912	135000	1100721100	29450	29450	29450	29450	0
401	20230912	134900	1100721100	29450	29450	29450	29450	363
402	20230912	134800	1090030750	29450	29400	29450	29400	122
403	20230912	134700	1086438900	29400	29500	29500	29400	1720
404	20230912	134600	1035749500	29550	29500	29550	29500	361
405	20230912	134500	1025088300	29500	29500	29500	29500	10
406	20230912	134400	1024793300	29550	29550	29550	29550	33
407	20230912	134300	1023818150	29500	29500	29500	29500	0
408	20230912	134200	1023818150	29500	29500	29500	29500	0
409	20230912	134100	1023818150	29500	29500	29500	29500	0
410	20230912	134000	1023818150	29500	29500	29500	29500	19
411	20230912	133900	1023257650	29500	29500	29500	29500	8
412	20230912	133800	1023021650	29500	29500	29500	29500	53
413	20230912	133700	1021458150	29500	29500	29500	29500	0
414	20230912	133600	1021458150	29500	29500	29500	29500	210
415	20230912	133500	1015263150	29550	29550	29550	29550	10
416	20230912	133400	1014967650	29500	29500	29500	29500	163
417	20230912	133300	1010159150	29550	29550	29550	29550	23
418	20230912	133200	1009479500	29550	29550	29550	29550	100
419	20230912	133100	1006524500	29500	29500	29500	29500	0
420	20230912	133000	1006524500	29500	29500	29500	29500	0
421	20230912	132900	1006524500	29500	29500	29500	29500	0
422	20230912	132800	1006524500	29500	29500	29500	29500	6
423	20230912	132700	1006347500	29500	29550	29550	29500	420
424	20230912	132600	993939100	29550	29550	29550	29550	1
425	20230912	132500	993909550	29550	29550	29550	29550	10
426	20230912	132400	993614050	29600	29600	29600	29600	0
427	20230912	132300	993614050	29600	29600	29600	29600	1
428	20230912	132200	993584450	29550	29550	29550	29550	0
429	20230912	132100	993584450	29550	29550	29550	29550	0
430	20230912	132000	993584450	29550	29550	29550	29550	0
431	20230912	131900	993584450	29550	29550	29550	29550	195
432	20230912	131800	987822200	29550	29550	29550	29550	0
433	20230912	131700	987822200	29550	29550	29550	29550	14
434	20230912	131600	987408500	29550	29550	29550	29550	0
435	20230912	131500	987408500	29550	29550	29550	29550	0
436	20230912	131400	987408500	29550	29550	29550	29550	5
437	20230912	131300	987260750	29550	29550	29550	29550	0
438	20230912	131200	987260750	29550	29550	29550	29550	47
439	20230912	131100	985871900	29600	29600	29600	29600	0
440	20230912	131000	985871900	29600	29600	29600	29600	1
441	20230912	130900	985842300	29550	29550	29550	29550	590
442	20230912	130800	968407800	29500	29500	29500	29500	27
443	20230912	130700	967611300	29500	29550	29600	29500	582
444	20230912	130600	950431100	29550	29550	29550	29550	120
445	20230912	130500	946885100	29550	29550	29550	29550	1167
446	20230912	130400	912400250	29550	29550	29550	29550	0
447	20230912	130300	912400250	29550	29550	29550	29550	0
448	20230912	130200	912400250	29550	29600	29600	29550	689
449	20230912	130100	892011350	29600	29600	29600	29600	0
450	20230912	130000	892011350	29600	29600	29600	29600	10
451	20230912	125900	891715350	29600	29600	29600	29600	2
452	20230912	125800	891656150	29650	29650	29650	29650	0
453	20230912	125700	891656150	29650	29650	29650	29650	0
454	20230912	125600	891656150	29650	29650	29650	29650	0
455	20230912	125500	891656150	29650	29650	29650	29650	0
456	20230912	125400	891656150	29650	29650	29650	29650	0
457	20230912	125300	891656150	29650	29650	29650	29650	1
458	20230912	125200	891626500	29650	29650	29650	29650	1
459	20230912	125100	891596850	29650	29650	29650	29650	0
460	20230912	125000	891596850	29650	29650	29650	29650	0
461	20230912	124900	891596850	29650	29650	29650	29650	10
462	20230912	124800	891300350	29600	29600	29600	29600	0
463	20230912	124700	891300350	29600	29650	29650	29600	48
464	20230912	124600	889877950	29600	29600	29600	29600	0
465	20230912	124500	889877950	29600	29600	29600	29600	0
466	20230912	124400	889877950	29600	29600	29600	29600	0
467	20230912	124300	889877950	29600	29600	29600	29600	16
468	20230912	124200	889404350	29650	29650	29650	29650	0
469	20230912	124100	889404350	29650	29650	29650	29650	4
470	20230912	124000	889285750	29650	29650	29650	29650	0
471	20230912	123900	889285750	29650	29650	29650	29650	0
472	20230912	123800	889285750	29650	29650	29650	29650	0
473	20230912	123700	889285750	29650	29650	29650	29650	0
474	20230912	123600	889285750	29650	29650	29650	29600	46
475	20230912	123500	887921950	29650	29650	29650	29650	1
476	20230912	123400	887892300	29650	29600	29650	29600	2
477	20230912	123300	887833050	29650	29650	29650	29650	1
478	20230912	123200	887803400	29600	29600	29600	29600	83
479	20230912	123100	885346600	29650	29650	29650	29650	0
480	20230912	123000	885346600	29650	29650	29650	29650	0
481	20230912	122900	885346600	29650	29650	29650	29600	7
482	20230912	122800	885139250	29650	29650	29650	29650	4
483	20230912	122700	885020650	29650	29650	29650	29650	0
484	20230912	122600	885020650	29650	29650	29650	29650	0
485	20230912	122500	885020650	29650	29650	29650	29650	0
486	20230912	122400	885020650	29650	29650	29650	29650	1
487	20230912	122300	884991000	29650	29650	29650	29650	21
488	20230912	122200	884368350	29600	29650	29650	29600	64
489	20230912	122100	882473400	29700	29700	29700	29700	0
490	20230912	122000	882473400	29700	29700	29700	29700	7
491	20230912	121900	882265500	29750	29750	29750	29750	0
492	20230912	121800	882265500	29750	29750	29750	29750	0
493	20230912	121700	882265500	29750	29750	29750	29750	0
494	20230912	121600	882265500	29750	29750	29750	29750	0
495	20230912	121500	882265500	29750	29750	29750	29750	1
496	20230912	121400	882235750	29650	29750	29750	29650	267
497	20230912	121300	874303650	29550	29550	29550	29550	0
498	20230912	121200	874303650	29550	29550	29550	29550	50
499	20230912	121100	872826150	29800	29650	29800	29600	1158
500	20230912	121000	838540600	29650	29800	29800	29650	746
501	20230912	120900	816372900	29900	29900	29900	29900	0
502	20230912	120800	816372900	29900	29850	29900	29850	224
503	20230912	120700	809676500	29850	29900	29900	29850	116
504	20230912	120600	806210100	29900	29900	29900	29900	319
505	20230912	120500	796672000	29900	29950	29950	29900	1105
506	20230912	120400	763584550	29950	30100	30100	29950	116
507	20230912	120300	760095350	29950	30050	30050	29950	1334
508	20230912	120200	720063950	30100	30100	30100	30100	0
509	20230912	120100	720063950	30100	30100	30100	30100	0
510	20230912	120000	720063950	30100	30100	30100	30100	61
511	20230912	115900	718227850	30100	30050	30100	30050	45
512	20230912	115800	716873450	30100	30100	30100	30050	68
513	20230912	115700	714827000	30050	30100	30100	30050	50
514	20230912	115600	713322350	30050	30100	30100	30050	51
515	20230912	115500	711787600	30050	30100	30100	30050	84
516	20230912	115400	709261250	30100	30100	30100	30100	44
517	20230912	115300	707936850	30100	30100	30100	30100	43
518	20230912	115200	706642550	30100	30050	30100	30050	144
519	20230912	115100	702313150	30100	30100	30100	30100	43
520	20230912	115000	701018850	30100	30100	30100	30100	44
521	20230912	114900	699694450	30100	30100	30100	30100	43
522	20230912	114800	698400150	30100	30100	30100	30100	44
523	20230912	114700	697075750	30100	30100	30100	30100	43
524	20230912	114600	695781450	30100	30100	30100	30100	44
525	20230912	114500	694457050	30100	30100	30100	30050	65
526	20230912	114400	692501600	30100	30100	30100	30100	144
527	20230912	114300	688167200	30050	30100	30100	30050	49
528	20230912	114200	686692600	30050	30100	30100	30050	51
529	20230912	114100	685157850	30050	30100	30100	30050	50
530	20230912	114000	683653200	30050	30100	30100	30050	51
531	20230912	113900	682118450	30050	30100	30100	30050	50
532	20230912	113800	680613800	30000	30000	30000	30000	10
533	20230912	113700	680313800	30050	30100	30100	30050	117
534	20230912	113600	676795800	30050	30100	30100	30050	76
535	20230912	113500	674509800	30100	30100	30100	30100	43
536	20230912	113400	673215500	30100	30100	30100	30100	48
537	20230912	113300	671770700	30100	30100	30100	30100	43
538	20230912	113200	670476400	30050	30100	30100	30050	80
539	20230912	113100	668070200	30100	30100	30100	30100	1
540	20230912	113000	668040100	30000	30100	30100	30000	599
541	20230912	112900	650064450	30100	30050	30100	30050	46
542	20230912	112800	648679950	30100	30100	30100	30050	67
543	20230912	112700	646663600	30050	30100	30100	30050	50
544	20230912	112600	645158950	30050	30100	30100	30050	51
545	20230912	112500	643624200	30000	30000	30000	30000	0
546	20230912	112400	643624200	30000	30100	30100	30000	51
547	20230912	112300	642089500	30050	30100	30100	30050	97
548	20230912	112200	639170450	30050	30050	30050	30050	3
549	20230912	112100	639080300	30100	30100	30100	30050	71
550	20230912	112000	636944550	30050	30100	30100	30050	51
551	20230912	111900	635409800	30050	30100	30100	30050	49
552	20230912	111800	633935200	30050	30100	30100	30050	74
553	20230912	111700	631708300	30050	30100	30100	30050	50
554	20230912	111600	630203650	30050	30100	30100	30050	51
555	20230912	111500	628668900	30050	30100	30100	30050	468
556	20230912	111400	614596800	30100	30100	30100	30100	44
557	20230912	111300	613272400	30050	30050	30100	30050	52
558	20230912	111200	611707650	30100	30100	30150	30050	1124
559	20230912	111100	577883000	30100	30100	30100	30050	392
560	20230912	111000	566087300	30100	30100	30100	30100	73
561	20230912	110900	563890000	30050	30100	30100	30050	108
562	20230912	110800	560639900	30050	30100	30100	30050	79
563	20230912	110700	558263750	30100	30100	30100	30100	102
564	20230912	110600	555193550	30100	30050	30100	30050	91
565	20230912	110500	552455500	30100	30150	30150	30100	221
566	20230912	110400	545799550	30100	30200	30200	30100	418
567	20230912	110300	533198350	30150	30200	30200	30150	93
568	20230912	110200	530392250	30200	30200	30200	30150	90
569	20230912	110100	527676500	30150	30200	30200	30150	52
570	20230912	110000	526106550	30150	30200	30200	30150	105
571	20230912	105900	522936350	30150	30200	30200	30100	538
572	20230912	105800	506729100	30200	30200	30200	30150	63
573	20230912	105700	504826900	30200	30250	30250	30150	221
574	20230912	105600	498159350	30150	30200	30250	30150	425
575	20230912	105500	485327850	30200	30200	30250	30200	140
576	20230912	105400	481097700	30250	30200	30250	30200	64
577	20230912	105300	479162700	30200	30150	30200	30150	237
578	20230912	105200	472007450	30100	30150	30150	30100	144
579	20230912	105100	467667350	30150	30150	30150	30150	63
580	20230912	105000	465767900	30100	30150	30150	30100	51
581	20230912	104900	464230600	30050	30200	30200	30050	265
582	20230912	104800	456243500	30200	30200	30200	30150	59
583	20230912	104700	454462100	30200	30200	30250	30200	44
584	20230912	104600	453133250	30250	30200	30250	30150	279
585	20230912	104500	444709800	30200	30200	30200	30150	151
586	20230912	104400	440154900	30200	30200	30200	30200	1
587	20230912	104300	440124700	30100	30150	30200	30100	142
588	20230912	104200	435839650	30150	30150	30150	30150	10
589	20230912	104100	435538150	30100	30150	30150	30100	207
590	20230912	104000	429300150	30100	30150	30150	30100	197
591	20230912	103900	423368300	30150	30050	30150	30050	71
592	20230912	103800	421230150	30100	30100	30150	30100	237
593	20230912	103700	414094200	30100	30050	30100	30050	52
594	20230912	103600	412529050	30050	30000	30050	30000	374
595	20230912	103500	401297000	30000	30000	30000	29950	203
596	20230912	103400	395211600	30000	30000	30000	30000	94
597	20230912	103300	392391600	29950	29900	29950	29900	388
598	20230912	103200	380785100	29850	29850	29900	29850	18
599	20230912	103100	380247750	29900	29900	29900	29800	375
600	20230912	103000	369053900	29850	29750	29850	29650	1679
601	20230912	102900	319100000	29700	29700	29750	29700	146
602	20230912	102800	314761650	29750	29750	29750	29750	43
603	20230912	102700	313482400	29700	29700	29700	29700	106
604	20230912	102600	310334200	29700	29700	29700	29700	43
605	20230912	102500	309057100	29650	29650	29650	29650	0
606	20230912	102400	309057100	29650	29650	29650	29650	44
607	20230912	102300	307752500	29600	29600	29600	29550	29
608	20230912	102200	306894350	29650	29600	29650	29600	68
609	20230912	102100	304879400	29700	29700	29700	29700	0
610	20230912	102000	304879400	29700	29700	29700	29700	0
611	20230912	101900	304879400	29700	29700	29700	29700	0
612	20230912	101800	304879400	29700	29550	29700	29550	42
613	20230912	101700	303638150	29600	29650	29750	29600	161
614	20230912	101600	298869900	29650	29650	29650	29650	1
615	20230912	101500	298840250	29700	29700	29700	29700	0
616	20230912	101400	298840250	29700	29700	29700	29700	52
617	20230912	101300	297295850	29700	29700	29700	29700	0
618	20230912	101200	297295850	29700	29700	29700	29700	0
619	20230912	101100	297295850	29700	29700	29700	29700	100
620	20230912	101000	294325850	29700	29550	29700	29550	7
621	20230912	100900	294118850	29550	29550	29550	29550	1
622	20230912	100800	294089300	29700	29700	29700	29700	0
623	20230912	100700	294089300	29700	29700	29700	29700	0
624	20230912	100600	294089300	29700	29700	29700	29700	1
625	20230912	100500	294059600	29500	29650	29750	29500	1190
626	20230912	100400	258747250	29700	29700	29700	29700	0
627	20230912	100300	258747250	29700	29700	29700	29700	0
628	20230912	100200	258747250	29700	29500	29700	29500	2
629	20230912	100100	258688050	29500	29500	29700	29500	600
630	20230912	100000	240937750	29600	29600	29600	29600	0
631	20230912	095900	240937750	29600	29500	29600	29500	7
632	20230912	095800	240731150	29500	29500	29500	29500	2
633	20230912	095700	240672150	29500	29550	29550	29500	609
634	20230912	095600	222682400	29600	29600	29600	29600	196
635	20230912	095500	216880800	29600	29600	29600	29600	342
636	20230912	095400	206757600	29750	29750	29750	29750	0
637	20230912	095300	206757600	29750	29750	29750	29600	53
638	20230912	095200	205181450	29750	29750	29750	29750	0
639	20230912	095100	205181450	29750	29750	29750	29750	1
640	20230912	095000	205151700	29550	29550	29550	29550	0
641	20230912	094900	205151700	29550	29550	29550	29550	0
642	20230912	094800	205151700	29550	29550	29550	29550	0
643	20230912	094700	205151700	29550	29600	29600	29550	215
644	20230912	094600	198790300	29800	29600	29800	29600	343
645	20230912	094500	188632300	29650	29650	29650	29650	0
646	20230912	094400	188632300	29650	29650	29650	29650	162
647	20230912	094300	183829000	29600	29600	29600	29600	35
648	20230912	094200	182793000	29600	29600	29600	29600	0
649	20230912	094100	182793000	29600	29600	29600	29600	0
650	20230912	094000	182793000	29600	29650	29650	29600	409
651	20230912	093900	170668600	29650	29650	29650	29650	57
652	20230912	093800	168978550	29650	29650	29650	29650	68
653	20230912	093700	166962350	29650	29650	29650	29650	499
654	20230912	093600	152167000	29650	29650	29650	29650	0
655	20230912	093500	152167000	29650	29650	29650	29650	110
656	20230912	093400	148905500	29600	29600	29600	29600	5
657	20230912	093300	148757500	29600	29650	29650	29600	341
658	20230912	093200	138654750	29650	29600	29650	29600	26
659	20230912	093100	137884050	29600	29600	29600	29600	0
660	20230912	093000	137884050	29600	29600	29600	29600	40
661	20230912	092900	136700050	29600	29600	29600	29600	33
662	20230912	092800	135723250	29600	29600	29600	29550	108
663	20230912	092700	132527150	29600	29600	29600	29600	8
664	20230912	092600	132290350	29550	29550	29550	29550	0
665	20230912	092500	132290350	29550	29550	29550	29550	0
666	20230912	092400	132290350	29550	29600	29600	29550	170
667	20230912	092300	127260600	29600	29600	29600	29600	31
668	20230912	092200	126343000	29650	29600	29650	29600	103
669	20230912	092100	123294150	29550	29550	29550	29550	69
670	20230912	092000	121255200	29550	29600	29650	29550	124
671	20230912	091900	117587900	29600	29650	29650	29600	208
672	20230912	091800	111428850	29650	29650	29650	29650	14
673	20230912	091700	111013750	29700	29800	29800	29700	42
674	20230912	091600	109766200	29700	29700	29700	29700	110
675	20230912	091500	106499200	29700	29700	29750	29700	349
676	20230912	091400	96131400	29700	29750	29750	29650	331
677	20230912	091300	86309700	29750	29750	29750	29750	200
678	20230912	091200	80359700	29750	29800	29800	29750	192
679	20230912	091100	74640350	29800	29800	29800	29800	20
680	20230912	091000	74044350	29800	29800	29850	29800	205
681	20230912	090900	67935300	29900	29900	29900	29900	0
682	20230912	090800	67935300	29900	29800	29900	29800	132
683	20230912	090700	63998500	29900	30000	30000	29900	324
684	20230912	090600	54302900	29900	29900	29900	29900	49
685	20230912	090500	52837800	29900	29900	29900	29850	211
686	20230912	090400	46535100	30000	30000	30000	30000	25
687	20230912	090300	45785100	30050	30050	30050	30050	18
688	20230912	090200	45244200	30050	30050	30050	30050	5
689	20230912	090100	45093950	30050	29700	30050	29700	354
690	20230912	090000	34474800	29700	29900	30000	29700	1153