KissMeData/363250/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	204100	1297516900	27450	27450	27450	27450	242
3	20230915	204000	1297516900	27450	27450	27450	27450	0
4	20230915	203900	1297516900	27450	27450	27450	27450	0
5	20230915	203800	1297516900	27450	27450	27450	27450	0
6	20230915	203700	1297516900	27450	27450	27450	27450	0
7	20230915	203600	1297516900	27450	27450	27450	27450	0
8	20230915	203500	1297516900	27450	27450	27450	27450	0
9	20230915	203400	1297516900	27450	27450	27450	27450	0
10	20230915	203300	1297516900	27450	27450	27450	27450	0
11	20230915	203200	1297516900	27450	27450	27450	27450	0
12	20230915	203100	1297516900	27450	27450	27450	27450	0
13	20230915	203000	1297516900	27450	27450	27450	27450	0
14	20230915	202900	1297516900	27450	27450	27450	27450	0
15	20230915	202800	1297516900	27450	27450	27450	27450	0
16	20230915	202700	1297516900	27450	27450	27450	27450	0
17	20230915	202600	1297516900	27450	27450	27450	27450	0
18	20230915	202500	1297516900	27450	27450	27450	27450	0
19	20230915	202400	1297516900	27450	27450	27450	27450	0
20	20230915	202300	1297516900	27450	27450	27450	27450	0
21	20230915	202200	1297516900	27450	27450	27450	27450	0
22	20230915	202100	1297516900	27450	27450	27450	27450	0
23	20230915	202000	1297516900	27450	27450	27450	27450	0
24	20230915	201900	1297516900	27450	27450	27450	27450	0
25	20230915	201800	1297516900	27450	27450	27450	27450	0
26	20230915	201700	1297516900	27450	27450	27450	27450	0
27	20230915	201600	1297516900	27450	27450	27450	27450	0
28	20230915	201500	1297516900	27450	27450	27450	27450	0
29	20230915	201400	1297516900	27450	27450	27450	27450	0
30	20230915	201300	1297516900	27450	27450	27450	27450	0
31	20230915	201200	1297516900	27450	27450	27450	27450	0
32	20230915	201100	1297516900	27450	27450	27450	27450	242
33	20230915	201000	1297516900	27450	27450	27450	27450	0
34	20230915	200900	1297516900	27450	27450	27450	27450	0
35	20230915	200800	1297516900	27450	27450	27450	27450	0
36	20230915	200700	1297516900	27450	27450	27450	27450	0
37	20230915	200600	1297516900	27450	27450	27450	27450	0
38	20230915	200500	1297516900	27450	27450	27450	27450	0
39	20230915	200400	1297516900	27450	27450	27450	27450	0
40	20230915	200300	1297516900	27450	27450	27450	27450	0
41	20230915	200200	1297516900	27450	27450	27450	27450	0
42	20230915	200100	1297516900	27450	27450	27450	27450	0
43	20230915	200000	1297516900	27450	27450	27450	27450	0
44	20230915	195900	1297516900	27450	27450	27450	27450	0
45	20230915	195800	1297516900	27450	27450	27450	27450	0
46	20230915	195700	1297516900	27450	27450	27450	27450	0
47	20230915	195600	1297516900	27450	27450	27450	27450	0
48	20230915	195500	1297516900	27450	27450	27450	27450	0
49	20230915	195400	1297516900	27450	27450	27450	27450	0
50	20230915	195300	1297516900	27450	27450	27450	27450	0
51	20230915	195200	1297516900	27450	27450	27450	27450	0
52	20230915	195100	1297516900	27450	27450	27450	27450	0
53	20230915	195000	1297516900	27450	27450	27450	27450	0
54	20230915	194900	1297516900	27450	27450	27450	27450	0
55	20230915	194800	1297516900	27450	27450	27450	27450	0
56	20230915	194700	1297516900	27450	27450	27450	27450	0
57	20230915	194600	1297516900	27450	27450	27450	27450	0
58	20230915	194500	1297516900	27450	27450	27450	27450	0
59	20230915	194400	1297516900	27450	27450	27450	27450	0
60	20230915	194300	1297516900	27450	27450	27450	27450	0
61	20230915	194200	1297516900	27450	27450	27450	27450	0
62	20230915	194100	1297516900	27450	27450	27450	27450	242
63	20230915	194000	1297516900	27450	27450	27450	27450	0
64	20230915	193900	1297516900	27450	27450	27450	27450	0
65	20230915	193800	1297516900	27450	27450	27450	27450	0
66	20230915	193700	1297516900	27450	27450	27450	27450	0
67	20230915	193600	1297516900	27450	27450	27450	27450	0
68	20230915	193500	1297516900	27450	27450	27450	27450	0
69	20230915	193400	1297516900	27450	27450	27450	27450	0
70	20230915	193300	1297516900	27450	27450	27450	27450	0
71	20230915	193200	1297516900	27450	27450	27450	27450	0
72	20230915	193100	1297516900	27450	27450	27450	27450	0
73	20230915	193000	1297516900	27450	27450	27450	27450	0
74	20230915	192900	1297516900	27450	27450	27450	27450	0
75	20230915	192800	1297516900	27450	27450	27450	27450	0
76	20230915	192700	1297516900	27450	27450	27450	27450	0
77	20230915	192600	1297516900	27450	27450	27450	27450	0
78	20230915	192500	1297516900	27450	27450	27450	27450	0
79	20230915	192400	1297516900	27450	27450	27450	27450	0
80	20230915	192300	1297516900	27450	27450	27450	27450	0
81	20230915	192200	1297516900	27450	27450	27450	27450	0
82	20230915	192100	1297516900	27450	27450	27450	27450	0
83	20230915	192000	1297516900	27450	27450	27450	27450	0
84	20230915	191900	1297516900	27450	27450	27450	27450	0
85	20230915	191800	1297516900	27450	27450	27450	27450	0
86	20230915	191700	1297516900	27450	27450	27450	27450	0
87	20230915	191600	1297516900	27450	27450	27450	27450	0
88	20230915	191500	1297516900	27450	27450	27450	27450	0
89	20230915	191400	1297516900	27450	27450	27450	27450	0
90	20230915	191300	1297516900	27450	27450	27450	27450	0
91	20230915	191200	1297516900	27450	27450	27450	27450	0
92	20230915	191100	1297516900	27450	27450	27450	27450	242
93	20230915	191000	1297516900	27450	27450	27450	27450	0
94	20230915	190900	1297516900	27450	27450	27450	27450	0
95	20230915	190800	1297516900	27450	27450	27450	27450	0
96	20230915	190700	1297516900	27450	27450	27450	27450	0
97	20230915	190600	1297516900	27450	27450	27450	27450	0
98	20230915	190500	1297516900	27450	27450	27450	27450	0
99	20230915	190400	1297516900	27450	27450	27450	27450	0
100	20230915	190300	1297516900	27450	27450	27450	27450	0
101	20230915	190200	1297516900	27450	27450	27450	27450	0
102	20230915	190100	1297516900	27450	27450	27450	27450	0
103	20230915	190000	1297516900	27450	27450	27450	27450	0
104	20230915	185900	1297516900	27450	27450	27450	27450	0
105	20230915	185800	1297516900	27450	27450	27450	27450	0
106	20230915	185700	1297516900	27450	27450	27450	27450	0
107	20230915	185600	1297516900	27450	27450	27450	27450	0
108	20230915	185500	1297516900	27450	27450	27450	27450	0
109	20230915	185400	1297516900	27450	27450	27450	27450	0
110	20230915	185300	1297516900	27450	27450	27450	27450	0
111	20230915	185200	1297516900	27450	27450	27450	27450	0
112	20230915	185100	1297516900	27450	27450	27450	27450	0
113	20230915	185000	1297516900	27450	27450	27450	27450	0
114	20230915	184900	1297516900	27450	27450	27450	27450	0
115	20230915	184800	1297516900	27450	27450	27450	27450	0
116	20230915	184700	1297516900	27450	27450	27450	27450	0
117	20230915	184600	1297516900	27450	27450	27450	27450	0
118	20230915	184500	1297516900	27450	27450	27450	27450	0
119	20230915	184400	1297516900	27450	27450	27450	27450	0
120	20230915	184300	1297516900	27450	27450	27450	27450	0
121	20230915	184200	1297516900	27450	27450	27450	27450	0
122	20230915	184100	1297516900	27450	27450	27450	27450	242
123	20230915	184000	1297516900	27450	27450	27450	27450	0
124	20230915	183900	1297516900	27450	27450	27450	27450	0
125	20230915	183800	1297516900	27450	27450	27450	27450	0
126	20230915	183700	1297516900	27450	27450	27450	27450	0
127	20230915	183600	1297516900	27450	27450	27450	27450	0
128	20230915	183500	1297516900	27450	27450	27450	27450	0
129	20230915	183400	1297516900	27450	27450	27450	27450	0
130	20230915	183300	1297516900	27450	27450	27450	27450	0
131	20230915	183200	1297516900	27450	27450	27450	27450	0
132	20230915	183100	1297516900	27450	27450	27450	27450	0
133	20230915	183000	1297516900	27450	27450	27450	27450	0
134	20230915	182900	1297516900	27450	27450	27450	27450	0
135	20230915	182800	1297516900	27450	27450	27450	27450	0
136	20230915	182700	1297516900	27450	27450	27450	27450	0
137	20230915	182600	1297516900	27450	27450	27450	27450	0
138	20230915	182500	1297516900	27450	27450	27450	27450	0
139	20230915	182400	1297516900	27450	27450	27450	27450	0
140	20230915	182300	1297516900	27450	27450	27450	27450	0
141	20230915	182200	1297516900	27450	27450	27450	27450	0
142	20230915	182100	1297516900	27450	27450	27450	27450	0
143	20230915	182000	1297516900	27450	27450	27450	27450	0
144	20230915	181900	1297516900	27450	27450	27450	27450	0
145	20230915	181800	1297516900	27450	27450	27450	27450	0
146	20230915	181700	1297516900	27450	27450	27450	27450	0
147	20230915	181600	1297516900	27450	27450	27450	27450	0
148	20230915	181500	1297516900	27450	27450	27450	27450	0
149	20230915	181400	1297516900	27450	27450	27450	27450	0
150	20230915	181300	1297516900	27450	27450	27450	27450	0
151	20230915	181200	1297516900	27450	27450	27450	27450	0
152	20230915	181100	1297516900	27450	27450	27450	27450	242
153	20230915	181000	1297516900	27450	27450	27450	27450	0
154	20230915	180900	1297516900	27450	27450	27450	27450	0
155	20230915	180800	1297516900	27450	27450	27450	27450	0
156	20230915	180700	1297516900	27450	27450	27450	27450	0
157	20230915	180600	1297516900	27450	27450	27450	27450	0
158	20230915	180500	1297516900	27450	27450	27450	27450	0
159	20230915	180400	1297516900	27450	27450	27450	27450	0
160	20230915	180300	1297516900	27450	27450	27450	27450	0
161	20230915	180200	1297516900	27450	27450	27450	27450	0
162	20230915	180100	1297516900	27450	27450	27450	27450	0
163	20230915	180000	1297516900	27450	27450	27450	27450	0
164	20230915	175900	1297516900	27450	27450	27450	27450	0
165	20230915	175800	1297516900	27450	27450	27450	27450	0
166	20230915	175700	1297516900	27450	27450	27450	27450	0
167	20230915	175600	1297516900	27450	27450	27450	27450	0
168	20230915	175500	1297516900	27450	27450	27450	27450	0
169	20230915	175400	1297516900	27450	27450	27450	27450	0
170	20230915	175300	1297516900	27450	27450	27450	27450	0
171	20230915	175200	1297516900	27450	27450	27450	27450	0
172	20230915	175100	1297516900	27450	27450	27450	27450	0
173	20230915	175000	1297516900	27450	27450	27450	27450	0
174	20230915	174900	1297516900	27450	27450	27450	27450	0
175	20230915	174800	1297516900	27450	27450	27450	27450	0
176	20230915	174700	1297516900	27450	27450	27450	27450	0
177	20230915	174600	1297516900	27450	27450	27450	27450	0
178	20230915	174500	1297516900	27450	27450	27450	27450	0
179	20230915	174400	1297516900	27450	27450	27450	27450	0
180	20230915	174300	1297516900	27450	27450	27450	27450	0
181	20230915	174200	1297516900	27450	27450	27450	27450	0
182	20230915	174100	1297516900	27450	27450	27450	27450	242
183	20230915	174000	1297516900	27450	27450	27450	27450	0
184	20230915	173900	1297516900	27450	27450	27450	27450	0
185	20230915	173800	1297516900	27450	27450	27450	27450	0
186	20230915	173700	1297516900	27450	27450	27450	27450	0
187	20230915	173600	1297516900	27450	27450	27450	27450	0
188	20230915	173500	1297516900	27450	27450	27450	27450	0
189	20230915	173400	1297516900	27450	27450	27450	27450	0
190	20230915	173300	1297516900	27450	27450	27450	27450	0
191	20230915	173200	1297516900	27450	27450	27450	27450	0
192	20230915	173100	1297516900	27450	27450	27450	27450	0
193	20230915	173000	1297516900	27450	27450	27450	27450	0
194	20230915	172900	1297516900	27450	27450	27450	27450	0
195	20230915	172800	1297516900	27450	27450	27450	27450	0
196	20230915	172700	1297516900	27450	27450	27450	27450	0
197	20230915	172600	1297516900	27450	27450	27450	27450	0
198	20230915	172500	1297516900	27450	27450	27450	27450	0
199	20230915	172400	1297516900	27450	27450	27450	27450	0
200	20230915	172300	1297516900	27450	27450	27450	27450	0
201	20230915	172200	1297516900	27450	27450	27450	27450	0
202	20230915	172100	1297516900	27450	27450	27450	27450	0
203	20230915	172000	1297516900	27450	27450	27450	27450	0
204	20230915	171900	1297516900	27450	27450	27450	27450	0
205	20230915	171800	1297516900	27450	27450	27450	27450	0
206	20230915	171700	1297516900	27450	27450	27450	27450	0
207	20230915	171600	1297516900	27450	27450	27450	27450	0
208	20230915	171500	1297516900	27450	27450	27450	27450	0
209	20230915	171400	1297516900	27450	27450	27450	27450	0
210	20230915	171300	1297516900	27450	27450	27450	27450	0
211	20230915	171200	1297516900	27450	27450	27450	27450	0
212	20230915	171100	1297516900	27450	27450	27450	27450	242
213	20230915	171000	1297516900	27450	27450	27450	27450	0
214	20230915	170900	1297516900	27450	27450	27450	27450	0
215	20230915	170800	1297516900	27450	27450	27450	27450	0
216	20230915	170700	1297516900	27450	27450	27450	27450	0
217	20230915	170600	1297516900	27450	27450	27450	27450	0
218	20230915	170500	1297516900	27450	27450	27450	27450	0
219	20230915	170400	1297516900	27450	27450	27450	27450	0
220	20230915	170300	1297516900	27450	27450	27450	27450	0
221	20230915	170200	1297516900	27450	27450	27450	27450	0
222	20230915	170100	1297516900	27450	27450	27450	27450	0
223	20230915	170000	1297516900	27450	27450	27450	27450	0
224	20230915	165900	1297516900	27450	27450	27450	27450	0
225	20230915	165800	1297516900	27450	27450	27450	27450	0
226	20230915	165700	1297516900	27450	27450	27450	27450	0
227	20230915	165600	1297516900	27450	27450	27450	27450	0
228	20230915	165500	1297516900	27450	27450	27450	27450	0
229	20230915	165400	1297516900	27450	27450	27450	27450	0
230	20230915	165300	1297516900	27450	27450	27450	27450	0
231	20230915	165200	1297516900	27450	27450	27450	27450	0
232	20230915	165100	1297516900	27450	27450	27450	27450	0
233	20230915	165000	1297516900	27450	27450	27450	27450	0
234	20230915	164900	1297516900	27450	27450	27450	27450	0
235	20230915	164800	1297516900	27450	27450	27450	27450	0
236	20230915	164700	1297516900	27450	27450	27450	27450	0
237	20230915	164600	1297516900	27450	27450	27450	27450	0
238	20230915	164500	1297516900	27450	27450	27450	27450	0
239	20230915	164400	1297516900	27450	27450	27450	27450	0
240	20230915	164300	1297516900	27450	27450	27450	27450	0
241	20230915	164200	1297516900	27450	27450	27450	27450	0
242	20230915	164100	1297516900	27450	27450	27450	27450	242
243	20230915	164000	1297516900	27450	27450	27450	27450	0
244	20230915	163900	1297516900	27450	27450	27450	27450	0
245	20230915	163800	1297516900	27450	27450	27450	27450	0
246	20230915	163700	1297516900	27450	27450	27450	27450	0
247	20230915	163600	1297516900	27450	27450	27450	27450	0
248	20230915	163500	1297516900	27450	27450	27450	27450	0
249	20230915	163400	1297516900	27450	27450	27450	27450	0
250	20230915	163300	1297516900	27450	27450	27450	27450	0
251	20230915	163200	1297516900	27450	27450	27450	27450	0
252	20230915	163100	1297516900	27450	27450	27450	27450	0
253	20230915	163000	1297516900	27450	27450	27450	27450	0
254	20230915	162900	1297516900	27450	27450	27450	27450	0
255	20230915	162800	1297516900	27450	27450	27450	27450	0
256	20230915	162700	1297516900	27450	27450	27450	27450	0
257	20230915	162600	1297516900	27450	27450	27450	27450	0
258	20230915	162500	1297516900	27450	27450	27450	27450	0
259	20230915	162400	1297516900	27450	27450	27450	27450	0
260	20230915	162300	1297516900	27450	27450	27450	27450	0
261	20230915	162200	1297516900	27450	27450	27450	27450	0
262	20230915	162100	1297516900	27450	27450	27450	27450	0
263	20230915	162000	1297516900	27450	27450	27450	27450	0
264	20230915	161900	1297516900	27450	27450	27450	27450	0
265	20230915	161800	1297516900	27450	27450	27450	27450	0
266	20230915	161700	1297516900	27450	27450	27450	27450	0
267	20230915	161600	1297516900	27450	27450	27450	27450	0
268	20230915	161500	1297516900	27450	27450	27450	27450	0
269	20230915	161400	1297516900	27450	27450	27450	27450	0
270	20230915	161300	1297516900	27450	27450	27450	27450	0
271	20230915	161200	1297516900	27450	27450	27450	27450	0
272	20230915	161100	1297516900	27450	27450	27450	27450	242
273	20230915	161000	1297516900	27450	27450	27450	27450	0
274	20230915	160900	1297516900	27450	27450	27450	27450	0
275	20230915	160800	1297516900	27450	27450	27450	27450	0
276	20230915	160700	1297516900	27450	27450	27450	27450	0
277	20230915	160600	1297516900	27450	27450	27450	27450	0
278	20230915	160500	1297516900	27450	27450	27450	27450	0
279	20230915	160400	1297516900	27450	27450	27450	27450	0
280	20230915	160300	1297516900	27450	27450	27450	27450	0
281	20230915	160200	1297516900	27450	27450	27450	27450	0
282	20230915	160100	1297516900	27450	27450	27450	27450	0
283	20230915	160000	1297516900	27450	27450	27450	27450	0
284	20230915	155900	1297516900	27450	27450	27450	27450	0
285	20230915	155800	1297516900	27450	27450	27450	27450	0
286	20230915	155700	1297516900	27450	27450	27450	27450	0
287	20230915	155600	1297516900	27450	27450	27450	27450	0
288	20230915	155500	1297516900	27450	27450	27450	27450	0
289	20230915	155400	1297516900	27450	27450	27450	27450	0
290	20230915	155300	1297516900	27450	27450	27450	27450	0
291	20230915	155200	1297516900	27450	27450	27450	27450	0
292	20230915	155100	1297516900	27450	27450	27450	27450	0
293	20230915	155000	1297516900	27450	27450	27450	27450	0
294	20230915	154900	1297516900	27450	27450	27450	27450	0
295	20230915	154800	1297516900	27450	27450	27450	27450	0
296	20230915	154700	1297516900	27450	27450	27450	27450	0
297	20230915	154600	1297516900	27450	27450	27450	27450	0
298	20230915	154500	1297516900	27450	27450	27450	27450	0
299	20230915	154400	1297516900	27450	27450	27450	27450	0
300	20230915	154300	1297516900	27450	27450	27450	27450	0
301	20230915	154200	1297516900	27450	27450	27450	27450	0
302	20230915	154100	1297516900	27450	27450	27450	27450	242
303	20230915	154000	1297516900	27450	27450	27450	27450	0
304	20230915	153900	1297516900	27450	27450	27450	27450	0
305	20230915	153800	1297516900	27450	27450	27450	27450	0
306	20230915	153700	1297516900	27450	27450	27450	27450	0
307	20230915	153600	1297516900	27450	27450	27450	27450	0
308	20230915	153500	1297516900	27450	27450	27450	27450	0
309	20230915	153400	1297516900	27450	27450	27450	27450	0
310	20230915	153300	1297516900	27450	27450	27450	27450	0
311	20230915	153200	1297516900	27450	27450	27450	27450	0
312	20230915	153100	1297516900	27450	27450	27450	27450	0
313	20230915	153000	1297516900	27450	27450	27450	27450	242
314	20230915	152900	1290874000	27550	27550	27550	27550	0
315	20230915	152800	1290874000	27550	27550	27550	27550	0
316	20230915	152700	1290874000	27550	27550	27550	27550	0
317	20230915	152600	1290874000	27550	27550	27550	27550	0
318	20230915	152500	1290874000	27550	27550	27550	27550	0
319	20230915	152400	1290874000	27550	27550	27550	27550	0
320	20230915	152300	1290874000	27550	27550	27550	27550	0
321	20230915	152200	1290874000	27550	27550	27550	27550	0
322	20230915	152100	1290874000	27550	27550	27550	27550	0
323	20230915	152000	1290874000	27550	27550	27550	27550	0
324	20230915	151900	1290874000	27550	27550	27550	27550	72
325	20230915	151800	1288890400	27550	27550	27550	27550	86
326	20230915	151700	1286521100	27550	27550	27650	27550	123
327	20230915	151600	1283122200	27550	27500	27550	27500	8
328	20230915	151500	1282901850	27500	27600	27600	27500	22
329	20230915	151400	1282294950	27600	27600	27600	27600	21
330	20230915	151300	1281715350	27600	27600	27600	27600	106
331	20230915	151200	1278789750	27600	27600	27600	27600	8
332	20230915	151100	1278568950	27600	27650	27650	27600	22
333	20230915	151000	1277961350	27600	27550	27650	27550	476
334	20230915	150900	1264820850	27550	27500	27550	27500	265
335	20230915	150800	1257522200	27500	27500	27500	27500	65
336	20230915	150700	1255734700	27450	27450	27450	27450	10
337	20230915	150600	1255460200	27450	27450	27450	27450	35
338	20230915	150500	1254499450	27500	27500	27500	27450	174
339	20230915	150400	1249715050	27450	27450	27450	27450	2
340	20230915	150300	1249660150	27450	27450	27450	27450	0
341	20230915	150200	1249660150	27450	27450	27450	27450	18
342	20230915	150100	1249166050	27450	27450	27450	27450	354
343	20230915	150000	1239448750	27450	27450	27450	27450	1
344	20230915	145900	1239421300	27400	27400	27400	27400	33
345	20230915	145800	1238517100	27400	27400	27400	27400	11
346	20230915	145700	1238215700	27350	27350	27350	27350	0
347	20230915	145600	1238215700	27350	27350	27350	27350	19
348	20230915	145500	1237696050	27350	27350	27350	27350	2
349	20230915	145400	1237641350	27350	27350	27350	27350	0
350	20230915	145300	1237641350	27350	27350	27350	27350	14
351	20230915	145200	1237258450	27350	27350	27350	27350	0
352	20230915	145100	1237258450	27350	27350	27350	27350	2
353	20230915	145000	1237203750	27400	27400	27400	27400	0
354	20230915	144900	1237203750	27400	27350	27400	27350	72
355	20230915	144800	1235231700	27350	27350	27350	27350	2
356	20230915	144700	1235177000	27350	27400	27400	27350	1302
357	20230915	144600	1199543200	27400	27400	27400	27400	12
358	20230915	144500	1199214400	27400	27400	27400	27400	4
359	20230915	144400	1199104800	27400	27400	27400	27400	5
360	20230915	144300	1198967800	27400	27400	27400	27400	59
361	20230915	144200	1197351200	27400	27400	27400	27400	2
362	20230915	144100	1197296400	27400	27400	27400	27400	4
363	20230915	144000	1197186800	27400	27400	27400	27400	13
364	20230915	143900	1196830600	27450	27450	27450	27400	4
365	20230915	143800	1196720900	27400	27400	27400	27400	2
366	20230915	143700	1196666100	27400	27400	27400	27400	15
367	20230915	143600	1196255100	27400	27400	27400	27400	4
368	20230915	143500	1196145500	27400	27400	27400	27400	2
369	20230915	143400	1196090700	27400	27400	27400	27400	11
370	20230915	143300	1195789300	27400	27400	27400	27400	2
371	20230915	143200	1195734500	27400	27400	27400	27400	2
372	20230915	143100	1195679700	27350	27350	27350	27350	16
373	20230915	143000	1195242100	27350	27350	27350	27350	0
374	20230915	142900	1195242100	27350	27350	27350	27350	4
375	20230915	142800	1195132700	27350	27350	27350	27350	10
376	20230915	142700	1194859200	27350	27350	27350	27350	2
377	20230915	142600	1194804500	27350	27350	27350	27350	0
378	20230915	142500	1194804500	27350	27350	27350	27350	22
379	20230915	142400	1194202800	27350	27350	27350	27350	12
380	20230915	142300	1193874600	27350	27350	27350	27350	10
381	20230915	142200	1193601100	27350	27450	27450	27350	265
382	20230915	142100	1186332950	27400	27400	27400	27400	15
383	20230915	142000	1185921950	27400	27400	27400	27400	13
384	20230915	141900	1185565750	27400	27400	27400	27400	350
385	20230915	141800	1175975750	27400	27400	27400	27400	2
386	20230915	141700	1175920950	27400	27400	27400	27400	0
387	20230915	141600	1175920950	27400	27400	27400	27400	2
388	20230915	141500	1175866150	27400	27400	27400	27400	14
389	20230915	141400	1175482550	27400	27400	27400	27400	0
390	20230915	141300	1175482550	27400	27400	27400	27400	4
391	20230915	141200	1175372950	27400	27400	27400	27400	16
392	20230915	141100	1174934550	27400	27400	27400	27400	0
393	20230915	141000	1174934550	27400	27400	27400	27400	2
394	20230915	140900	1174879750	27400	27400	27400	27400	15
395	20230915	140800	1174468750	27400	27400	27400	27400	0
396	20230915	140700	1174468750	27400	27400	27400	27400	0
397	20230915	140600	1174468750	27400	27400	27400	27400	15
398	20230915	140500	1174057750	27450	27450	27450	27450	0
399	20230915	140400	1174057750	27450	27400	27450	27400	104
400	20230915	140300	1171203050	27400	27400	27400	27400	13
401	20230915	140200	1170846850	27400	27400	27400	27400	2
402	20230915	140100	1170792050	27400	27400	27400	27400	2
403	20230915	140000	1170737250	27400	27400	27400	27400	15
404	20230915	135900	1170326250	27400	27400	27400	27400	2
405	20230915	135800	1170271450	27400	27400	27400	27400	0
406	20230915	135700	1170271450	27400	27450	27450	27400	514
407	20230915	135600	1156187250	27450	27450	27450	27450	3
408	20230915	135500	1156104900	27450	27450	27450	27450	1
409	20230915	135400	1156077450	27450	27400	27450	27400	16
410	20230915	135300	1155638950	27400	27400	27400	27400	202
411	20230915	135200	1150104150	27400	27400	27400	27400	2
412	20230915	135100	1150049350	27400	27400	27400	27400	12
413	20230915	135000	1149720550	27450	27450	27450	27450	2
414	20230915	134900	1149665650	27550	27550	27550	27550	0
415	20230915	134800	1149665650	27550	27500	27550	27400	813
416	20230915	134700	1127314100	27550	27550	27550	27550	366
417	20230915	134600	1117230800	27550	27550	27550	27550	2
418	20230915	134500	1117175700	27550	27550	27550	27550	62
419	20230915	134400	1115467600	27500	27500	27500	27500	11
420	20230915	134300	1115165100	27500	27500	27500	27500	2
421	20230915	134200	1115110100	27500	27500	27500	27500	0
422	20230915	134100	1115110100	27500	27500	27500	27500	28
423	20230915	134000	1114340100	27500	27500	27500	27500	2
424	20230915	133900	1114285100	27500	27500	27500	27500	28
425	20230915	133800	1113515100	27500	27500	27500	27500	13
426	20230915	133700	1113157600	27500	27500	27500	27500	0
427	20230915	133600	1113157600	27500	27500	27500	27500	2
428	20230915	133500	1113102600	27500	27500	27550	27500	124
429	20230915	133400	1109691750	27450	27450	27450	27450	0
430	20230915	133300	1109691750	27450	27450	27450	27450	2
431	20230915	133200	1109636850	27450	27450	27450	27450	14
432	20230915	133100	1109252550	27450	27450	27450	27450	0
433	20230915	133000	1109252550	27450	27450	27450	27450	20
434	20230915	132900	1108703550	27400	27400	27400	27400	17
435	20230915	132800	1108237750	27400	27400	27400	27400	0
436	20230915	132700	1108237750	27400	27400	27400	27400	2
437	20230915	132600	1108182950	27400	27400	27400	27400	16
438	20230915	132500	1107744550	27400	27400	27400	27400	0
439	20230915	132400	1107744550	27400	27400	27400	27400	4
440	20230915	132300	1107634950	27400	27400	27400	27400	16
441	20230915	132200	1107196550	27400	27400	27400	27400	0
442	20230915	132100	1107196550	27400	27400	27400	27400	2
443	20230915	132000	1107141750	27400	27400	27400	27400	12
444	20230915	131900	1106812950	27400	27400	27450	27400	19
445	20230915	131800	1106292250	27350	27350	27350	27350	2
446	20230915	131700	1106237550	27350	27350	27350	27350	14
447	20230915	131600	1105854650	27350	27350	27350	27350	0
448	20230915	131500	1105854650	27350	27350	27350	27350	0
449	20230915	131400	1105854650	27350	27400	27550	27350	402
450	20230915	131300	1094786050	27350	27350	27350	27350	0
451	20230915	131200	1094786050	27350	27300	27350	27300	314
452	20230915	131100	1086198250	27300	27300	27300	27300	2
453	20230915	131000	1086143650	27250	27250	27250	27250	17
454	20230915	130900	1085680400	27250	27250	27250	27250	2
455	20230915	130800	1085625900	27250	27250	27250	27250	0
456	20230915	130700	1085625900	27250	27250	27250	27250	16
457	20230915	130600	1085189900	27250	27250	27250	27250	2
458	20230915	130500	1085135400	27350	27350	27350	27350	688
459	20230915	130400	1066318600	27350	27350	27350	27350	18
460	20230915	130300	1065826300	27350	27350	27350	27350	2
461	20230915	130200	1065771600	27350	27350	27350	27350	0
462	20230915	130100	1065771600	27350	27350	27350	27350	11
463	20230915	130000	1065470750	27500	27500	27500	27500	2
464	20230915	125900	1065415750	27500	27400	27500	27400	14
465	20230915	125800	1065031950	27350	27350	27350	27350	17
466	20230915	125700	1064567000	27350	27350	27350	27350	0
467	20230915	125600	1064567000	27350	27350	27350	27350	150
468	20230915	125500	1060464500	27450	27400	27450	27400	1200
469	20230915	125400	1027525650	27400	27350	27400	27350	18
470	20230915	125300	1027032550	27350	27350	27350	27350	0
471	20230915	125200	1027032550	27350	27350	27350	27350	19
472	20230915	125100	1026512900	27350	27350	27350	27350	5
473	20230915	125000	1026376150	27350	27350	27350	27350	9
474	20230915	124900	1026130000	27350	27350	27350	27350	17
475	20230915	124800	1025665050	27350	27350	27350	27350	6
476	20230915	124700	1025500950	27350	27350	27350	27350	2
477	20230915	124600	1025446250	27350	27350	27350	27350	15
478	20230915	124500	1025036000	27350	27350	27350	27350	9
479	20230915	124400	1024789850	27350	27350	27350	27350	2
480	20230915	124300	1024735150	27450	27300	27450	27300	27
481	20230915	124200	1023996850	27350	27350	27350	27350	0
482	20230915	124100	1023996850	27350	27350	27350	27350	0
483	20230915	124000	1023996850	27350	27350	27350	27350	366
484	20230915	123900	1013986750	27450	27450	27450	27450	0
485	20230915	123800	1013986750	27450	27300	27450	27300	80
486	20230915	123700	1011795850	27300	27300	27300	27300	2
487	20230915	123600	1011741250	27300	27300	27300	27300	15
488	20230915	123500	1011331750	27400	27400	27400	27400	500
489	20230915	123400	997631750	27550	27300	27550	27300	739
490	20230915	123300	977288400	27250	27300	27300	27250	86
491	20230915	123200	974944800	27300	27300	27300	27300	0
492	20230915	123100	974944800	27300	27300	27300	27300	2
493	20230915	123000	974890200	27250	27250	27250	27250	14
494	20230915	122900	974508700	27300	27300	27300	27300	2
495	20230915	122800	974454100	27300	27300	27300	27300	2
496	20230915	122700	974399500	27250	27300	27300	27250	47
497	20230915	122600	973117150	27250	27250	27250	27250	2
498	20230915	122500	973062650	27250	27250	27250	27250	2
499	20230915	122400	973008150	27250	27250	27250	27250	12
500	20230915	122300	972681150	27250	27250	27250	27250	2
501	20230915	122200	972626650	27250	27250	27250	27250	56
502	20230915	122100	971100650	27250	27250	27250	27250	16
503	20230915	122000	970664650	27300	27200	27300	27200	6
504	20230915	121900	970501150	27200	27200	27200	27200	0
505	20230915	121800	970501150	27200	27200	27200	27200	12
506	20230915	121700	970174750	27350	27350	27350	27350	0
507	20230915	121600	970174750	27350	27250	27350	27250	400
508	20230915	121500	959245500	27200	27200	27200	27200	19
509	20230915	121400	958728700	27150	27150	27150	27150	2
510	20230915	121300	958674400	27150	27150	27150	27150	2
511	20230915	121200	958620100	27150	27150	27150	27150	12
512	20230915	121100	958294300	27150	27200	27200	27150	4
513	20230915	121000	958185600	27200	27200	27200	27200	2
514	20230915	120900	958131200	27150	27100	27150	27100	15
515	20230915	120800	957724600	27300	27100	27300	27100	121
516	20230915	120700	954430550	27100	27150	27150	27100	100
517	20230915	120600	951720200	27150	27150	27200	27150	215
518	20230915	120500	945882850	27100	27100	27100	27100	15
519	20230915	120400	945476350	27100	27100	27100	27100	0
520	20230915	120300	945476350	27100	27150	27150	27100	3
521	20230915	120200	945395000	27150	27150	27150	27150	4
522	20230915	120100	945286400	27150	27100	27150	27100	13
523	20230915	120000	944934050	27150	27250	27250	27150	2022
524	20230915	115900	889989950	27200	27250	27250	27200	364
525	20230915	115800	880071500	27250	27300	27300	27250	56
526	20230915	115700	878543000	27300	27300	27300	27300	107
527	20230915	115600	875621900	27300	27350	27350	27300	26
528	20230915	115500	874911550	27300	27300	27300	27300	7
529	20230915	115400	874720450	27300	27300	27300	27300	2
530	20230915	115300	874665850	27300	27300	27300	27300	11
531	20230915	115200	874365550	27300	27300	27300	27300	2
532	20230915	115100	874310950	27350	27350	27350	27350	249
533	20230915	115000	867500800	27350	27350	27350	27350	16
534	20230915	114900	867063200	27350	27350	27350	27350	2
535	20230915	114800	867008500	27350	27400	27400	27350	6
536	20230915	114700	866844200	27350	27350	27350	27350	11
537	20230915	114600	866543350	27400	27450	27450	27400	115
538	20230915	114500	863392100	27400	27400	27400	27400	2
539	20230915	114400	863337300	27400	27400	27400	27400	26
540	20230915	114300	862624900	27400	27400	27400	27400	69
541	20230915	114200	860734300	27450	27450	27450	27450	3
542	20230915	114100	860651950	27450	27400	27450	27400	512
543	20230915	114000	846598150	27450	27450	27450	27450	0
544	20230915	113900	846598150	27450	27450	27450	27450	99
545	20230915	113800	843880600	27450	27450	27450	27450	15
546	20230915	113700	843468850	27450	27450	27450	27450	302
547	20230915	113600	835178950	27450	27450	27450	27450	12
548	20230915	113500	834849550	27450	27450	27450	27450	12
549	20230915	113400	834520150	27450	27450	27450	27450	2
550	20230915	113300	834465250	27500	27500	27500	27500	1
551	20230915	113200	834437750	27450	27450	27450	27450	2
552	20230915	113100	834382850	27450	27450	27450	27450	19
553	20230915	113000	833861300	27500	27500	27500	27500	87
554	20230915	112900	831468800	27500	27500	27500	27500	2
555	20230915	112800	831413800	27500	27500	27500	27500	13
556	20230915	112700	831056300	27500	27500	27500	27500	0
557	20230915	112600	831056300	27500	27500	27500	27500	2
558	20230915	112500	831001300	27500	27500	27500	27500	15
559	20230915	112400	830588800	27500	27500	27500	27500	0
560	20230915	112300	830588800	27500	27500	27500	27450	98
561	20230915	112200	827893900	27500	27500	27500	27500	14
562	20230915	112100	827508900	27500	27500	27500	27500	2
563	20230915	112000	827453900	27500	27500	27500	27500	30
564	20230915	111900	826628900	27500	27500	27500	27500	17
565	20230915	111800	826161400	27450	27450	27450	27450	0
566	20230915	111700	826161400	27450	27450	27450	27450	1
567	20230915	111600	826133950	27450	27450	27500	27450	206
568	20230915	111500	820469700	27450	27450	27450	27450	0
569	20230915	111400	820469700	27450	27450	27450	27450	7
570	20230915	111300	820277550	27450	27550	27550	27450	618
571	20230915	111200	803259600	27550	27550	27550	27550	18
572	20230915	111100	802763700	27550	27550	27550	27550	2
573	20230915	111000	802708600	27550	27550	27550	27550	15
574	20230915	110900	802295350	27550	27550	27550	27550	0
575	20230915	110800	802295350	27550	27550	27600	27550	185
576	20230915	110700	797198550	27550	27550	27550	27550	15
577	20230915	110600	796785300	27600	27600	27600	27600	72
578	20230915	110500	794798100	27600	27600	27600	27600	2
579	20230915	110400	794742900	27600	27550	27600	27550	11
580	20230915	110300	794439400	27700	27700	27700	27650	289
581	20230915	110200	786434450	27700	27700	27700	27700	13
582	20230915	110100	786074350	27700	27700	27700	27700	15
583	20230915	110000	785658850	27750	27700	27750	27700	36
584	20230915	105900	784661500	27550	27650	27650	27550	229
585	20230915	105800	778337850	27650	27650	27650	27650	2
586	20230915	105700	778282550	27600	27650	27750	27600	197
587	20230915	105600	772821100	27650	27700	27700	27650	201
588	20230915	105500	767255950	27700	27650	27700	27650	69
589	20230915	105400	765347850	27700	27700	27700	27700	0
590	20230915	105300	765347850	27700	27700	27700	27700	162
591	20230915	105200	760860450	27700	27700	27700	27700	146
592	20230915	105100	756816250	27750	27750	27750	27750	149
593	20230915	105000	752681500	27650	27600	27800	27600	195
594	20230915	104900	747289700	27600	27600	27600	27600	67
595	20230915	104800	745440500	27550	27550	27550	27450	384
596	20230915	104700	734863000	27500	27450	27500	27450	151
597	20230915	104600	730710600	27450	27450	27450	27450	22
598	20230915	104500	730106700	27400	27350	27400	27350	180
599	20230915	104400	725176100	27350	27350	27350	27350	48
600	20230915	104300	723863300	27350	27350	27350	27350	123
601	20230915	104200	720499250	27300	27300	27300	27300	143
602	20230915	104100	716595350	27300	27200	27300	27200	121
603	20230915	104000	713302350	27400	27200	27400	27200	372
604	20230915	103900	703137600	27150	27150	27150	27150	17
605	20230915	103800	702676050	27250	27200	27250	27200	160
606	20230915	103700	698316550	27200	27200	27250	27150	179
607	20230915	103600	693441150	27200	27200	27200	27150	300
608	20230915	103500	685286400	27250	27300	27300	27250	18
609	20230915	103400	684795600	27300	27300	27300	27300	1
610	20230915	103300	684768300	27350	27350	27350	27350	9
611	20230915	103200	684522150	27600	27400	27600	27400	23
612	20230915	103100	683891150	27550	27750	27750	27550	998
613	20230915	103000	656318600	27900	28000	28000	27900	170
614	20230915	102900	651566200	27950	27950	27950	27950	201
615	20230915	102800	645948250	27950	27900	27950	27900	235
616	20230915	102700	639388700	27900	27800	27900	27800	202
617	20230915	102600	633757450	27900	27750	27900	27750	86
618	20230915	102500	631361050	27900	27850	27900	27850	325
619	20230915	102400	622306500	27850	27800	27850	27750	158
620	20230915	102300	617910850	27800	27850	27900	27800	288
621	20230915	102200	609899750	27850	28050	28050	27650	843
622	20230915	102100	586561700	28100	28050	28100	27850	240
623	20230915	102000	579826800	28050	28050	28100	28050	177
624	20230915	101900	574861700	28050	28050	28050	27900	737
625	20230915	101800	554268400	28050	28000	28050	27950	1102
626	20230915	101700	523372700	28000	27900	28000	27850	1100
627	20230915	101600	492601550	27900	27850	27900	27850	406
628	20230915	101500	481280100	27850	27750	27850	27750	322
629	20230915	101400	472332750	27750	27750	27800	27750	154
630	20230915	101300	468056150	27700	27700	27750	27700	154
631	20230915	101200	463790150	27700	27750	27750	27700	777
632	20230915	101100	442230300	27850	27900	27950	27750	549
633	20230915	101000	426954150	27900	27750	27900	27750	77
634	20230915	100900	424807550	27950	27650	27950	27650	985
635	20230915	100800	397421050	27650	27400	27650	27400	974
636	20230915	100700	370598750	27350	27550	27650	27350	1411
637	20230915	100600	331806600	27550	27450	27550	27450	213
638	20230915	100500	325951400	27450	27250	27600	27250	581
639	20230915	100400	310067000	27300	27250	27300	27200	315
640	20230915	100300	301480250	27150	27200	27250	27150	390
641	20230915	100200	290867750	27200	27250	27300	27150	251
642	20230915	100100	284032400	27300	26950	27300	26950	417
643	20230915	100000	272670150	27000	26950	27000	26950	154
644	20230915	095900	268516750	26900	26900	26900	26900	6
645	20230915	095800	268355350	26950	26900	26950	26900	1104
646	20230915	095700	238604100	26950	26900	26950	26900	14
647	20230915	095600	238227000	26900	26850	26950	26850	247
648	20230915	095500	231571550	26850	26850	26850	26850	2
649	20230915	095400	231517850	26850	26850	26850	26850	0
650	20230915	095300	231517850	26850	26850	26850	26850	2
651	20230915	095200	231464150	26850	26850	26850	26850	14
652	20230915	095100	231088250	26850	26850	26850	26850	20
653	20230915	095000	230551250	26850	26850	26850	26800	22
654	20230915	094900	229960650	26800	26800	26800	26800	12
655	20230915	094800	229639050	26800	26800	26800	26800	7
656	20230915	094700	229451450	26750	26750	26750	26750	2
657	20230915	094600	229397950	26750	26750	26750	26750	37
658	20230915	094500	228408200	26750	26750	26750	26750	2
659	20230915	094400	228354700	26750	26750	26750	26750	147
660	20230915	094300	224422450	26750	26750	26750	26750	15
661	20230915	094200	224021200	26750	26800	26800	26750	128
662	20230915	094100	220592350	26850	26850	26850	26850	152
663	20230915	094000	216511150	26900	26950	26950	26850	276
664	20230915	093900	209085500	26950	26950	26950	26950	915
665	20230915	093800	184426250	27000	27050	27100	27000	646
666	20230915	093700	166966400	27050	27050	27050	27050	22
667	20230915	093600	166371300	27050	27050	27050	27050	9
668	20230915	093500	166127850	27100	27100	27100	27100	130
669	20230915	093400	162604850	27150	27200	27200	27150	55
670	20230915	093300	161108950	27200	27050	27200	27050	114
671	20230915	093200	158011700	27100	27050	27100	27050	13
672	20230915	093100	157659500	27050	27050	27050	27050	385
673	20230915	093000	147245250	27000	27100	27100	27000	1571
674	20230915	092900	104731950	27150	27150	27150	27150	2
675	20230915	092800	104677650	27150	27150	27150	27150	17
676	20230915	092700	104216100	27150	27150	27150	27150	20
677	20230915	092600	103673100	27150	27150	27150	27150	2
678	20230915	092500	103618800	27150	27100	27150	27100	14
679	20230915	092400	103239300	27100	27100	27100	27100	2
680	20230915	092300	103185100	27100	27100	27100	27100	24
681	20230915	092200	102534700	27100	27100	27100	27100	18
682	20230915	092100	102046900	27100	27100	27100	27100	2
683	20230915	092000	101992700	27150	27150	27150	27150	3
684	20230915	091900	101911250	27150	27150	27150	27150	10
685	20230915	091800	101639750	27300	27100	27300	27100	74
686	20230915	091700	99624450	27100	27050	27100	27050	3
687	20230915	091600	99543250	27050	27050	27050	27050	0
688	20230915	091500	99543250	27050	27150	27150	27050	14
689	20230915	091400	99164450	27200	27100	27200	27100	74
690	20230915	091300	97153650	27000	27050	27050	27000	14
691	20230915	091200	96775150	27000	27000	27000	27000	0
692	20230915	091100	96775150	27000	27150	27150	27000	2000
693	20230915	091000	42697600	27150	27050	27150	27050	8
694	20230915	090900	42480500	27050	27200	27200	27050	34
695	20230915	090800	41557800	27050	27150	27150	27050	308
696	20230915	090700	33195900	27150	27150	27150	27150	0
697	20230915	090600	33195900	27150	27100	27150	27100	797
698	20230915	090500	11592900	27100	27100	27100	27100	3
699	20230915	090400	11511600	27000	27100	27100	27000	151
700	20230915	090300	7423900	27100	27050	27100	27050	34
701	20230915	090200	6502650	27050	27000	27050	27000	3
702	20230915	090100	6421600	27000	27000	27000	27000	0
703	20230915	090000	6421600	27000	27100	27100	27000	237