KissMeData/419530/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	210100	4062540650	22400	22400	22400	22400	2816
3	20230926	210000	4062540650	22400	22400	22400	22400	0
4	20230926	205900	4062540650	22400	22400	22400	22400	0
5	20230926	205800	4062540650	22400	22400	22400	22400	0
6	20230926	205700	4062540650	22400	22400	22400	22400	0
7	20230926	205600	4062540650	22400	22400	22400	22400	0
8	20230926	205500	4062540650	22400	22400	22400	22400	0
9	20230926	205400	4062540650	22400	22400	22400	22400	0
10	20230926	205300	4062540650	22400	22400	22400	22400	0
11	20230926	205200	4062540650	22400	22400	22400	22400	0
12	20230926	205100	4062540650	22400	22400	22400	22400	0
13	20230926	205000	4062540650	22400	22400	22400	22400	0
14	20230926	204900	4062540650	22400	22400	22400	22400	0
15	20230926	204800	4062540650	22400	22400	22400	22400	0
16	20230926	204700	4062540650	22400	22400	22400	22400	0
17	20230926	204600	4062540650	22400	22400	22400	22400	0
18	20230926	204500	4062540650	22400	22400	22400	22400	0
19	20230926	204400	4062540650	22400	22400	22400	22400	0
20	20230926	204300	4062540650	22400	22400	22400	22400	0
21	20230926	204200	4062540650	22400	22400	22400	22400	0
22	20230926	204100	4062540650	22400	22400	22400	22400	0
23	20230926	204000	4062540650	22400	22400	22400	22400	0
24	20230926	203900	4062540650	22400	22400	22400	22400	0
25	20230926	203800	4062540650	22400	22400	22400	22400	0
26	20230926	203700	4062540650	22400	22400	22400	22400	0
27	20230926	203600	4062540650	22400	22400	22400	22400	0
28	20230926	203500	4062540650	22400	22400	22400	22400	0
29	20230926	203400	4062540650	22400	22400	22400	22400	0
30	20230926	203300	4062540650	22400	22400	22400	22400	0
31	20230926	203200	4062540650	22400	22400	22400	22400	0
32	20230926	203100	4062540650	22400	22400	22400	22400	2816
33	20230926	203000	4062540650	22400	22400	22400	22400	0
34	20230926	202900	4062540650	22400	22400	22400	22400	0
35	20230926	202800	4062540650	22400	22400	22400	22400	0
36	20230926	202700	4062540650	22400	22400	22400	22400	0
37	20230926	202600	4062540650	22400	22400	22400	22400	0
38	20230926	202500	4062540650	22400	22400	22400	22400	0
39	20230926	202400	4062540650	22400	22400	22400	22400	0
40	20230926	202300	4062540650	22400	22400	22400	22400	0
41	20230926	202200	4062540650	22400	22400	22400	22400	0
42	20230926	202100	4062540650	22400	22400	22400	22400	0
43	20230926	202000	4062540650	22400	22400	22400	22400	0
44	20230926	201900	4062540650	22400	22400	22400	22400	0
45	20230926	201800	4062540650	22400	22400	22400	22400	0
46	20230926	201700	4062540650	22400	22400	22400	22400	0
47	20230926	201600	4062540650	22400	22400	22400	22400	0
48	20230926	201500	4062540650	22400	22400	22400	22400	0
49	20230926	201400	4062540650	22400	22400	22400	22400	0
50	20230926	201300	4062540650	22400	22400	22400	22400	0
51	20230926	201200	4062540650	22400	22400	22400	22400	0
52	20230926	201100	4062540650	22400	22400	22400	22400	0
53	20230926	201000	4062540650	22400	22400	22400	22400	0
54	20230926	200900	4062540650	22400	22400	22400	22400	0
55	20230926	200800	4062540650	22400	22400	22400	22400	0
56	20230926	200700	4062540650	22400	22400	22400	22400	0
57	20230926	200600	4062540650	22400	22400	22400	22400	0
58	20230926	200500	4062540650	22400	22400	22400	22400	0
59	20230926	200400	4062540650	22400	22400	22400	22400	0
60	20230926	200300	4062540650	22400	22400	22400	22400	0
61	20230926	200200	4062540650	22400	22400	22400	22400	0
62	20230926	200100	4062540650	22400	22400	22400	22400	2816
63	20230926	200000	4062540650	22400	22400	22400	22400	0
64	20230926	195900	4062540650	22400	22400	22400	22400	0
65	20230926	195800	4062540650	22400	22400	22400	22400	0
66	20230926	195700	4062540650	22400	22400	22400	22400	0
67	20230926	195600	4062540650	22400	22400	22400	22400	0
68	20230926	195500	4062540650	22400	22400	22400	22400	0
69	20230926	195400	4062540650	22400	22400	22400	22400	0
70	20230926	195300	4062540650	22400	22400	22400	22400	0
71	20230926	195200	4062540650	22400	22400	22400	22400	0
72	20230926	195100	4062540650	22400	22400	22400	22400	0
73	20230926	195000	4062540650	22400	22400	22400	22400	0
74	20230926	194900	4062540650	22400	22400	22400	22400	0
75	20230926	194800	4062540650	22400	22400	22400	22400	0
76	20230926	194700	4062540650	22400	22400	22400	22400	0
77	20230926	194600	4062540650	22400	22400	22400	22400	0
78	20230926	194500	4062540650	22400	22400	22400	22400	0
79	20230926	194400	4062540650	22400	22400	22400	22400	0
80	20230926	194300	4062540650	22400	22400	22400	22400	0
81	20230926	194200	4062540650	22400	22400	22400	22400	0
82	20230926	194100	4062540650	22400	22400	22400	22400	0
83	20230926	194000	4062540650	22400	22400	22400	22400	0
84	20230926	193900	4062540650	22400	22400	22400	22400	0
85	20230926	193800	4062540650	22400	22400	22400	22400	0
86	20230926	193700	4062540650	22400	22400	22400	22400	0
87	20230926	193600	4062540650	22400	22400	22400	22400	0
88	20230926	193500	4062540650	22400	22400	22400	22400	0
89	20230926	193400	4062540650	22400	22400	22400	22400	0
90	20230926	193300	4062540650	22400	22400	22400	22400	0
91	20230926	193200	4062540650	22400	22400	22400	22400	0
92	20230926	193100	4062540650	22400	22400	22400	22400	2816
93	20230926	193000	4062540650	22400	22400	22400	22400	0
94	20230926	192900	4062540650	22400	22400	22400	22400	0
95	20230926	192800	4062540650	22400	22400	22400	22400	0
96	20230926	192700	4062540650	22400	22400	22400	22400	0
97	20230926	192600	4062540650	22400	22400	22400	22400	0
98	20230926	192500	4062540650	22400	22400	22400	22400	0
99	20230926	192400	4062540650	22400	22400	22400	22400	0
100	20230926	192300	4062540650	22400	22400	22400	22400	0
101	20230926	192200	4062540650	22400	22400	22400	22400	0
102	20230926	192100	4062540650	22400	22400	22400	22400	0
103	20230926	192000	4062540650	22400	22400	22400	22400	0
104	20230926	191900	4062540650	22400	22400	22400	22400	0
105	20230926	191800	4062540650	22400	22400	22400	22400	0
106	20230926	191700	4062540650	22400	22400	22400	22400	0
107	20230926	191600	4062540650	22400	22400	22400	22400	0
108	20230926	191500	4062540650	22400	22400	22400	22400	0
109	20230926	191400	4062540650	22400	22400	22400	22400	0
110	20230926	191300	4062540650	22400	22400	22400	22400	0
111	20230926	191200	4062540650	22400	22400	22400	22400	0
112	20230926	191100	4062540650	22400	22400	22400	22400	0
113	20230926	191000	4062540650	22400	22400	22400	22400	0
114	20230926	190900	4062540650	22400	22400	22400	22400	0
115	20230926	190800	4062540650	22400	22400	22400	22400	0
116	20230926	190700	4062540650	22400	22400	22400	22400	0
117	20230926	190600	4062540650	22400	22400	22400	22400	0
118	20230926	190500	4062540650	22400	22400	22400	22400	0
119	20230926	190400	4062540650	22400	22400	22400	22400	0
120	20230926	190300	4062540650	22400	22400	22400	22400	0
121	20230926	190200	4062540650	22400	22400	22400	22400	0
122	20230926	190100	4062540650	22400	22400	22400	22400	2816
123	20230926	190000	4062540650	22400	22400	22400	22400	0
124	20230926	185900	4062540650	22400	22400	22400	22400	0
125	20230926	185800	4062540650	22400	22400	22400	22400	0
126	20230926	185700	4062540650	22400	22400	22400	22400	0
127	20230926	185600	4062540650	22400	22400	22400	22400	0
128	20230926	185500	4062540650	22400	22400	22400	22400	0
129	20230926	185400	4062540650	22400	22400	22400	22400	0
130	20230926	185300	4062540650	22400	22400	22400	22400	0
131	20230926	185200	4062540650	22400	22400	22400	22400	0
132	20230926	185100	4062540650	22400	22400	22400	22400	0
133	20230926	185000	4062540650	22400	22400	22400	22400	0
134	20230926	184900	4062540650	22400	22400	22400	22400	0
135	20230926	184800	4062540650	22400	22400	22400	22400	0
136	20230926	184700	4062540650	22400	22400	22400	22400	0
137	20230926	184600	4062540650	22400	22400	22400	22400	0
138	20230926	184500	4062540650	22400	22400	22400	22400	0
139	20230926	184400	4062540650	22400	22400	22400	22400	0
140	20230926	184300	4062540650	22400	22400	22400	22400	0
141	20230926	184200	4062540650	22400	22400	22400	22400	0
142	20230926	184100	4062540650	22400	22400	22400	22400	0
143	20230926	184000	4062540650	22400	22400	22400	22400	0
144	20230926	183900	4062540650	22400	22400	22400	22400	0
145	20230926	183800	4062540650	22400	22400	22400	22400	0
146	20230926	183700	4062540650	22400	22400	22400	22400	0
147	20230926	183600	4062540650	22400	22400	22400	22400	0
148	20230926	183500	4062540650	22400	22400	22400	22400	0
149	20230926	183400	4062540650	22400	22400	22400	22400	0
150	20230926	183300	4062540650	22400	22400	22400	22400	0
151	20230926	183200	4062540650	22400	22400	22400	22400	0
152	20230926	183100	4062540650	22400	22400	22400	22400	2816
153	20230926	183000	4062540650	22400	22400	22400	22400	0
154	20230926	182900	4062540650	22400	22400	22400	22400	0
155	20230926	182800	4062540650	22400	22400	22400	22400	0
156	20230926	182700	4062540650	22400	22400	22400	22400	0
157	20230926	182600	4062540650	22400	22400	22400	22400	0
158	20230926	182500	4062540650	22400	22400	22400	22400	0
159	20230926	182400	4062540650	22400	22400	22400	22400	0
160	20230926	182300	4062540650	22400	22400	22400	22400	0
161	20230926	182200	4062540650	22400	22400	22400	22400	0
162	20230926	182100	4062540650	22400	22400	22400	22400	0
163	20230926	182000	4062540650	22400	22400	22400	22400	0
164	20230926	181900	4062540650	22400	22400	22400	22400	0
165	20230926	181800	4062540650	22400	22400	22400	22400	0
166	20230926	181700	4062540650	22400	22400	22400	22400	0
167	20230926	181600	4062540650	22400	22400	22400	22400	0
168	20230926	181500	4062540650	22400	22400	22400	22400	0
169	20230926	181400	4062540650	22400	22400	22400	22400	0
170	20230926	181300	4062540650	22400	22400	22400	22400	0
171	20230926	181200	4062540650	22400	22400	22400	22400	0
172	20230926	181100	4062540650	22400	22400	22400	22400	0
173	20230926	181000	4062540650	22400	22400	22400	22400	0
174	20230926	180900	4062540650	22400	22400	22400	22400	0
175	20230926	180800	4062540650	22400	22400	22400	22400	0
176	20230926	180700	4062540650	22400	22400	22400	22400	0
177	20230926	180600	4062540650	22400	22400	22400	22400	0
178	20230926	180500	4062540650	22400	22400	22400	22400	0
179	20230926	180400	4062540650	22400	22400	22400	22400	0
180	20230926	180300	4062540650	22400	22400	22400	22400	0
181	20230926	180200	4062540650	22400	22400	22400	22400	0
182	20230926	180100	4062540650	22400	22400	22400	22400	2816
183	20230926	180000	4062540650	22400	22400	22400	22400	0
184	20230926	175900	4062540650	22400	22400	22400	22400	0
185	20230926	175800	4062540650	22400	22400	22400	22400	0
186	20230926	175700	4062540650	22400	22400	22400	22400	0
187	20230926	175600	4062540650	22400	22400	22400	22400	0
188	20230926	175500	4062540650	22400	22400	22400	22400	0
189	20230926	175400	4062540650	22400	22400	22400	22400	0
190	20230926	175300	4062540650	22400	22400	22400	22400	0
191	20230926	175200	4062540650	22400	22400	22400	22400	0
192	20230926	175100	4062540650	22400	22400	22400	22400	0
193	20230926	175000	4062540650	22400	22400	22400	22400	0
194	20230926	174900	4062540650	22400	22400	22400	22400	0
195	20230926	174800	4062540650	22400	22400	22400	22400	0
196	20230926	174700	4062540650	22400	22400	22400	22400	0
197	20230926	174600	4062540650	22400	22400	22400	22400	0
198	20230926	174500	4062540650	22400	22400	22400	22400	0
199	20230926	174400	4062540650	22400	22400	22400	22400	0
200	20230926	174300	4062540650	22400	22400	22400	22400	0
201	20230926	174200	4062540650	22400	22400	22400	22400	0
202	20230926	174100	4062540650	22400	22400	22400	22400	0
203	20230926	174000	4062540650	22400	22400	22400	22400	0
204	20230926	173900	4062540650	22400	22400	22400	22400	0
205	20230926	173800	4062540650	22400	22400	22400	22400	0
206	20230926	173700	4062540650	22400	22400	22400	22400	0
207	20230926	173600	4062540650	22400	22400	22400	22400	0
208	20230926	173500	4062540650	22400	22400	22400	22400	0
209	20230926	173400	4062540650	22400	22400	22400	22400	0
210	20230926	173300	4062540650	22400	22400	22400	22400	0
211	20230926	173200	4062540650	22400	22400	22400	22400	0
212	20230926	173100	4062540650	22400	22400	22400	22400	2816
213	20230926	173000	4062540650	22400	22400	22400	22400	0
214	20230926	172900	4062540650	22400	22400	22400	22400	0
215	20230926	172800	4062540650	22400	22400	22400	22400	0
216	20230926	172700	4062540650	22400	22400	22400	22400	0
217	20230926	172600	4062540650	22400	22400	22400	22400	0
218	20230926	172500	4062540650	22400	22400	22400	22400	0
219	20230926	172400	4062540650	22400	22400	22400	22400	0
220	20230926	172300	4062540650	22400	22400	22400	22400	0
221	20230926	172200	4062540650	22400	22400	22400	22400	0
222	20230926	172100	4062540650	22400	22400	22400	22400	0
223	20230926	172000	4062540650	22400	22400	22400	22400	0
224	20230926	171900	4062540650	22400	22400	22400	22400	0
225	20230926	171800	4062540650	22400	22400	22400	22400	0
226	20230926	171700	4062540650	22400	22400	22400	22400	0
227	20230926	171600	4062540650	22400	22400	22400	22400	0
228	20230926	171500	4062540650	22400	22400	22400	22400	0
229	20230926	171400	4062540650	22400	22400	22400	22400	0
230	20230926	171300	4062540650	22400	22400	22400	22400	0
231	20230926	171200	4062540650	22400	22400	22400	22400	0
232	20230926	171100	4062540650	22400	22400	22400	22400	0
233	20230926	171000	4062540650	22400	22400	22400	22400	0
234	20230926	170900	4062540650	22400	22400	22400	22400	0
235	20230926	170800	4062540650	22400	22400	22400	22400	0
236	20230926	170700	4062540650	22400	22400	22400	22400	0
237	20230926	170600	4062540650	22400	22400	22400	22400	0
238	20230926	170500	4062540650	22400	22400	22400	22400	0
239	20230926	170400	4062540650	22400	22400	22400	22400	0
240	20230926	170300	4062540650	22400	22400	22400	22400	0
241	20230926	170200	4062540650	22400	22400	22400	22400	0
242	20230926	170100	4062540650	22400	22400	22400	22400	2816
243	20230926	170000	4062540650	22400	22400	22400	22400	0
244	20230926	165900	4062540650	22400	22400	22400	22400	0
245	20230926	165800	4062540650	22400	22400	22400	22400	0
246	20230926	165700	4062540650	22400	22400	22400	22400	0
247	20230926	165600	4062540650	22400	22400	22400	22400	0
248	20230926	165500	4062540650	22400	22400	22400	22400	0
249	20230926	165400	4062540650	22400	22400	22400	22400	0
250	20230926	165300	4062540650	22400	22400	22400	22400	0
251	20230926	165200	4062540650	22400	22400	22400	22400	0
252	20230926	165100	4062540650	22400	22400	22400	22400	0
253	20230926	165000	4062540650	22400	22400	22400	22400	0
254	20230926	164900	4062540650	22400	22400	22400	22400	0
255	20230926	164800	4062540650	22400	22400	22400	22400	0
256	20230926	164700	4062540650	22400	22400	22400	22400	0
257	20230926	164600	4062540650	22400	22400	22400	22400	0
258	20230926	164500	4062540650	22400	22400	22400	22400	0
259	20230926	164400	4062540650	22400	22400	22400	22400	0
260	20230926	164300	4062540650	22400	22400	22400	22400	0
261	20230926	164200	4062540650	22400	22400	22400	22400	0
262	20230926	164100	4062540650	22400	22400	22400	22400	0
263	20230926	164000	4062540650	22400	22400	22400	22400	0
264	20230926	163900	4062540650	22400	22400	22400	22400	0
265	20230926	163800	4062540650	22400	22400	22400	22400	0
266	20230926	163700	4062540650	22400	22400	22400	22400	0
267	20230926	163600	4062540650	22400	22400	22400	22400	0
268	20230926	163500	4062540650	22400	22400	22400	22400	0
269	20230926	163400	4062540650	22400	22400	22400	22400	0
270	20230926	163300	4062540650	22400	22400	22400	22400	0
271	20230926	163200	4062540650	22400	22400	22400	22400	0
272	20230926	163100	4062540650	22400	22400	22400	22400	2816
273	20230926	163000	4062540650	22400	22400	22400	22400	0
274	20230926	162900	4062540650	22400	22400	22400	22400	0
275	20230926	162800	4062540650	22400	22400	22400	22400	0
276	20230926	162700	4062540650	22400	22400	22400	22400	0
277	20230926	162600	4062540650	22400	22400	22400	22400	0
278	20230926	162500	4062540650	22400	22400	22400	22400	0
279	20230926	162400	4062540650	22400	22400	22400	22400	0
280	20230926	162300	4062540650	22400	22400	22400	22400	0
281	20230926	162200	4062540650	22400	22400	22400	22400	0
282	20230926	162100	4062540650	22400	22400	22400	22400	0
283	20230926	162000	4062540650	22400	22400	22400	22400	0
284	20230926	161900	4062540650	22400	22400	22400	22400	0
285	20230926	161800	4062540650	22400	22400	22400	22400	0
286	20230926	161700	4062540650	22400	22400	22400	22400	0
287	20230926	161600	4062540650	22400	22400	22400	22400	0
288	20230926	161500	4062540650	22400	22400	22400	22400	0
289	20230926	161400	4062540650	22400	22400	22400	22400	0
290	20230926	161300	4062540650	22400	22400	22400	22400	0
291	20230926	161200	4062540650	22400	22400	22400	22400	0
292	20230926	161100	4062540650	22400	22400	22400	22400	0
293	20230926	161000	4062540650	22400	22400	22400	22400	0
294	20230926	160900	4062540650	22400	22400	22400	22400	0
295	20230926	160800	4062540650	22400	22400	22400	22400	0
296	20230926	160700	4062540650	22400	22400	22400	22400	0
297	20230926	160600	4062540650	22400	22400	22400	22400	0
298	20230926	160500	4062540650	22400	22400	22400	22400	0
299	20230926	160400	4062540650	22400	22400	22400	22400	0
300	20230926	160300	4062540650	22400	22400	22400	22400	0
301	20230926	160200	4062540650	22400	22400	22400	22400	0
302	20230926	160100	4062540650	22400	22400	22400	22400	2816
303	20230926	160000	4062540650	22400	22400	22400	22400	0
304	20230926	155900	4062540650	22400	22400	22400	22400	0
305	20230926	155800	4062540650	22400	22400	22400	22400	0
306	20230926	155700	4062540650	22400	22400	22400	22400	0
307	20230926	155600	4062540650	22400	22400	22400	22400	0
308	20230926	155500	4062540650	22400	22400	22400	22400	0
309	20230926	155400	4062540650	22400	22400	22400	22400	0
310	20230926	155300	4062540650	22400	22400	22400	22400	0
311	20230926	155200	4062540650	22400	22400	22400	22400	0
312	20230926	155100	4062540650	22400	22400	22400	22400	0
313	20230926	155000	4062540650	22400	22400	22400	22400	0
314	20230926	154900	4062540650	22400	22400	22400	22400	0
315	20230926	154800	4062540650	22400	22400	22400	22400	0
316	20230926	154700	4062540650	22400	22400	22400	22400	0
317	20230926	154600	4062540650	22400	22400	22400	22400	0
318	20230926	154500	4062540650	22400	22400	22400	22400	0
319	20230926	154400	4062540650	22400	22400	22400	22400	0
320	20230926	154300	4062540650	22400	22400	22400	22400	0
321	20230926	154200	4062540650	22400	22400	22400	22400	0
322	20230926	154100	4062540650	22400	22400	22400	22400	0
323	20230926	154000	4062540650	22400	22400	22400	22400	0
324	20230926	153900	4062540650	22400	22400	22400	22400	0
325	20230926	153800	4062540650	22400	22400	22400	22400	0
326	20230926	153700	4062540650	22400	22400	22400	22400	0
327	20230926	153600	4062540650	22400	22400	22400	22400	0
328	20230926	153500	4062540650	22400	22400	22400	22400	0
329	20230926	153400	4062540650	22400	22400	22400	22400	0
330	20230926	153300	4062540650	22400	22400	22400	22400	0
331	20230926	153200	4062540650	22400	22400	22400	22400	0
332	20230926	153100	4062540650	22400	22400	22400	22400	2816
333	20230926	153000	4062540650	22400	22400	22400	22400	2816
334	20230926	152900	3999462250	22450	22450	22450	22450	0
335	20230926	152800	3999462250	22450	22450	22450	22450	0
336	20230926	152700	3999462250	22450	22450	22450	22450	0
337	20230926	152600	3999462250	22450	22450	22450	22450	0
338	20230926	152500	3999462250	22450	22450	22450	22450	0
339	20230926	152400	3999462250	22450	22450	22450	22450	0
340	20230926	152300	3999462250	22450	22450	22450	22450	0
341	20230926	152200	3999462250	22450	22450	22450	22450	0
342	20230926	152100	3999462250	22450	22450	22450	22450	0
343	20230926	152000	3999462250	22450	22450	22450	22450	0
344	20230926	151900	3999462250	22450	22500	22500	22400	1172
345	20230926	151800	3973141250	22500	22500	22500	22500	155
346	20230926	151700	3969653750	22500	22400	22500	22400	911
347	20230926	151600	3949192600	22450	22450	22450	22450	28
348	20230926	151500	3948564000	22400	22450	22450	22400	168
349	20230926	151400	3944792650	22450	22400	22450	22400	131
350	20230926	151300	3941857000	22400	22400	22400	22350	121
351	20230926	151200	3939151600	22400	22350	22400	22350	53
352	20230926	151100	3937966800	22400	22400	22400	22350	186
353	20230926	151000	3933803750	22400	22450	22450	22400	73
354	20230926	150900	3932166150	22550	22450	22550	22450	3155
355	20230926	150800	3861057150	22450	22400	22450	22400	181
356	20230926	150700	3856997350	22400	22400	22400	22400	96
357	20230926	150600	3854846950	22400	22400	22400	22400	150
358	20230926	150500	3851486950	22350	22350	22350	22350	1199
359	20230926	150400	3824689300	22300	22300	22300	22300	292
360	20230926	150300	3818177700	22300	22350	22350	22300	270
361	20230926	150200	3812156450	22300	22250	22300	22250	29
362	20230926	150100	3811510700	22300	22300	22300	22300	133
363	20230926	150000	3808544800	22250	22300	22300	22250	35
364	20230926	145900	3807764650	22300	22300	22300	22300	39
365	20230926	145800	3806894950	22300	22250	22300	22200	71
366	20230926	145700	3805317250	22250	22250	22350	22250	834
367	20230926	145600	3786760250	22350	22400	22400	22250	1946
368	20230926	145500	3743313150	22400	22400	22400	22400	38
369	20230926	145400	3742461950	22400	22400	22400	22400	7
370	20230926	145300	3742305150	22400	22450	22450	22400	1193
371	20230926	145200	3715577250	22450	22450	22450	22450	23
372	20230926	145100	3715060900	22450	22450	22450	22450	12
373	20230926	145000	3714791500	22450	22450	22450	22450	36
374	20230926	144900	3713983300	22450	22450	22500	22400	677
375	20230926	144800	3698786500	22450	22400	22450	22400	106
376	20230926	144700	3696411800	22450	22450	22450	22450	8
377	20230926	144600	3696232200	22450	22450	22450	22400	10
378	20230926	144500	3696007750	22400	22450	22450	22400	24
379	20230926	144400	3695469950	22450	22450	22450	22450	55
380	20230926	144300	3694235200	22450	22450	22450	22400	128
381	20230926	144200	3691361850	22450	22450	22450	22400	121
382	20230926	144100	3688645900	22450	22400	22450	22400	266
383	20230926	144000	3682684250	22450	22450	22450	22450	5
384	20230926	143900	3682572000	22450	22450	22450	22450	11
385	20230926	143800	3682325050	22450	22450	22450	22400	16
386	20230926	143700	3681966350	22450	22400	22450	22400	48
387	20230926	143600	3680891050	22450	22400	22450	22400	286
388	20230926	143500	3674484500	22400	22350	22400	22350	48
389	20230926	143400	3673409400	22400	22350	22400	22350	17
390	20230926	143300	3673028650	22350	22350	22400	22350	37
391	20230926	143200	3672201450	22350	22350	22400	22350	44
392	20230926	143100	3671217500	22400	22400	22400	22350	30
393	20230926	143000	3670545550	22400	22400	22400	22400	20
394	20230926	142900	3670097550	22400	22400	22400	22400	16
395	20230926	142800	3669739150	22400	22350	22400	22350	30
396	20230926	142700	3669067850	22350	22350	22350	22350	128
397	20230926	142600	3666207050	22300	22350	22350	22300	9
398	20230926	142500	3666005950	22300	22350	22400	22300	12
399	20230926	142400	3665737500	22350	22350	22350	22350	79
400	20230926	142300	3663971850	22350	22350	22350	22300	270
401	20230926	142200	3657938850	22350	22350	22350	22300	52
402	20230926	142100	3656779100	22350	22350	22350	22350	34
403	20230926	142000	3656019200	22400	22400	22400	22400	10
404	20230926	141900	3655795200	22450	22400	22450	22350	30
405	20230926	141800	3655121850	22450	22450	22450	22450	8
406	20230926	141700	3654942250	22350	22450	22450	22350	23
407	20230926	141600	3654426300	22450	22400	22450	22350	506
408	20230926	141500	3643116800	22400	22450	22450	22400	477
409	20230926	141400	3632431850	22450	22450	22450	22400	14
410	20230926	141300	3632117850	22450	22450	22450	22450	4
411	20230926	141200	3632028050	22400	22400	22400	22350	207
412	20230926	141100	3627396250	22400	22450	22450	22400	168
413	20230926	141000	3623632700	22400	22450	22450	22400	7
414	20230926	140900	3623475650	22450	22500	22500	22400	65
415	20230926	140800	3622019000	22500	22500	22500	22400	43
416	20230926	140700	3621055200	22500	22500	22500	22500	23
417	20230926	140600	3620537700	22500	22500	22500	22350	607
418	20230926	140500	3606895200	22500	22500	22500	22350	216
419	20230926	140400	3602053700	22500	22500	22500	22500	5
420	20230926	140300	3601941200	22500	22500	22500	22500	9
421	20230926	140200	3601738700	22500	22450	22500	22450	148
422	20230926	140100	3598415900	22500	22400	22500	22400	329
423	20230926	140000	3591038400	22400	22400	22400	22400	6
424	20230926	135900	3590904000	22400	22400	22400	22400	227
425	20230926	135800	3585819200	22400	22350	22400	22350	123
426	20230926	135700	3583070000	22350	22350	22350	22350	6
427	20230926	135600	3582935900	22350	22300	22350	22200	244
428	20230926	135500	3577505350	22350	22300	22350	22250	261
429	20230926	135400	3571692500	22250	22250	22300	22200	918
430	20230926	135300	3551269000	22250	22250	22300	22200	724
431	20230926	135200	3535164750	22300	22250	22300	22150	1707
432	20230926	135100	3497258300	22250	22250	22300	22200	1143
433	20230926	135000	3471845700	22300	22300	22300	22250	604
434	20230926	134900	3458400950	22300	22200	22300	22200	555
435	20230926	134800	3446065950	22250	22350	22350	22250	585
436	20230926	134700	3433045050	22350	22200	22400	22200	1080
437	20230926	134600	3408994800	22250	22250	22300	22250	606
438	20230926	134500	3395511150	22300	22300	22300	22250	228
439	20230926	134400	3390437750	22250	22300	22300	22250	254
440	20230926	134300	3384786100	22300	22450	22450	22250	363
441	20230926	134200	3376693100	22350	22450	22450	22350	992
442	20230926	134100	3354521300	22450	22450	22450	22400	402
443	20230926	134000	3345516100	22450	22400	22450	22400	13
444	20230926	133900	3345224600	22450	22500	22500	22450	15
445	20230926	133800	3344887600	22500	22450	22500	22400	224
446	20230926	133700	3339859100	22450	22450	22450	22450	266
447	20230926	133600	3333887400	22450	22450	22450	22400	18
448	20230926	133500	3333483550	22450	22400	22450	22350	275
449	20230926	133400	3327323200	22400	22400	22400	22400	159
450	20230926	133300	3323761600	22400	22350	22400	22350	834
451	20230926	133200	3305120950	22300	22350	22350	22300	458
452	20230926	133100	3294899650	22350	22400	22400	22300	375
453	20230926	133000	3286528750	22400	22400	22400	22300	817
454	20230926	132900	3268270950	22350	22350	22400	22350	1376
455	20230926	132800	3237513300	22350	22400	22400	22350	515
456	20230926	132700	3226002900	22400	22350	22400	22350	76
457	20230926	132600	3224304200	22300	22350	22400	22300	181
458	20230926	132500	3220254450	22400	22400	22400	22400	1414
459	20230926	132400	3188580850	22300	22450	22450	22300	421
460	20230926	132300	3179150150	22450	22500	22500	22450	262
461	20230926	132200	3173263450	22550	22500	22550	22450	290
462	20230926	132100	3166739200	22450	22450	22450	22400	154
463	20230926	132000	3163281950	22400	22400	22400	22400	0
464	20230926	131900	3163281950	22400	22400	22400	22400	47
465	20230926	131800	3162229150	22400	22350	22400	22350	1884
466	20230926	131700	3120074300	22350	22300	22350	22250	985
467	20230926	131600	3098124300	22350	22250	22350	22250	325
468	20230926	131500	3090883050	22350	22350	22350	22350	252
469	20230926	131400	3085250850	22350	22350	22350	22350	4
470	20230926	131300	3085161450	22350	22350	22350	22350	0
471	20230926	131200	3085161450	22350	22250	22350	22150	1653
472	20230926	131100	3048443900	22250	22350	22350	22250	250
473	20230926	131000	3042871800	22350	22350	22350	22350	0
474	20230926	130900	3042871800	22350	22400	22400	22350	76
475	20230926	130800	3041172950	22400	22300	22400	22250	1100
476	20230926	130700	3016648850	22300	22350	22350	22300	475
477	20230926	130600	3006048000	22350	22350	22350	22350	55
478	20230926	130500	3004818750	22200	22400	22400	22200	2939
479	20230926	130400	2939394300	22350	22400	22400	22350	529
480	20230926	130300	2927568750	22500	22450	22500	22450	25
481	20230926	130200	2927006750	22400	22400	22400	22400	530
482	20230926	130100	2915134750	22400	22450	22450	22400	361
483	20230926	130000	2907042450	22500	22450	22500	22450	120
484	20230926	125900	2904348000	22450	22450	22450	22450	105
485	20230926	125800	2901990750	22450	22400	22450	22400	503
486	20230926	125700	2890723400	22350	22400	22400	22350	505
487	20230926	125600	2879426350	22400	22400	22400	22400	702
488	20230926	125500	2863701550	22400	22450	22450	22400	211
489	20230926	125400	2858974850	22400	22400	22400	22400	15
490	20230926	125300	2858638850	22400	22450	22450	22400	971
491	20230926	125200	2836884600	22450	22400	22450	22400	766
492	20230926	125100	2819718250	22450	22450	22450	22400	231
493	20230926	125000	2814540500	22450	22500	22500	22450	420
494	20230926	124900	2805111000	22500	22500	22500	22500	0
495	20230926	124800	2805111000	22500	22500	22500	22450	451
496	20230926	124700	2794973800	22450	22450	22450	22450	208
497	20230926	124600	2790304200	22450	22500	22500	22450	23
498	20230926	124500	2789786850	22450	22500	22500	22450	415
499	20230926	124400	2780459350	22500	22450	22500	22450	87
500	20230926	124300	2778503150	22450	22550	22550	22450	1221
501	20230926	124200	2751060250	22500	22500	22500	22500	0
502	20230926	124100	2751060250	22500	22500	22500	22500	548
503	20230926	124000	2738730250	22500	22500	22500	22500	0
504	20230926	123900	2738730250	22500	22550	22550	22500	750
505	20230926	123800	2721852600	22550	22550	22550	22550	0
506	20230926	123700	2721852600	22550	22550	22650	22550	894
507	20230926	123600	2701687650	22550	22600	22650	22550	334
508	20230926	123500	2694142750	22600	22550	22600	22550	1432
509	20230926	123400	2661846050	22600	22600	22600	22500	574
510	20230926	123300	2648921250	22550	22550	22550	22550	0
511	20230926	123200	2648921250	22550	22550	22550	22550	0
512	20230926	123100	2648921250	22550	22500	22550	22500	220
513	20230926	123000	2643961250	22500	22550	22550	22500	2209
514	20230926	122900	2594192650	22550	22500	22550	22500	787
515	20230926	122800	2576482150	22500	22550	22550	22500	39
516	20230926	122700	2575603700	22500	22500	22500	22500	0
517	20230926	122600	2575603700	22500	22550	22550	22500	17
518	20230926	122500	2575221050	22550	22600	22600	22550	10
519	20230926	122400	2574995500	22650	22550	22650	22500	560
520	20230926	122300	2562368500	22550	22600	22600	22550	323
521	20230926	122200	2555074300	22550	22550	22550	22550	200
522	20230926	122100	2550564300	22550	22550	22600	22550	179
523	20230926	122000	2546527700	22550	22600	22650	22550	277
524	20230926	121900	2540264550	22600	22600	22600	22600	30
525	20230926	121800	2539586550	22650	22650	22650	22600	389
526	20230926	121700	2530775750	22500	22550	22550	22500	1745
527	20230926	121600	2491503250	22550	22550	22650	22550	567
528	20230926	121500	2478695700	22550	22550	22550	22500	117
529	20230926	121400	2476062100	22500	22600	22600	22500	2680
530	20230926	121300	2415686700	22600	22550	22600	22550	1953
531	20230926	121200	2371551400	22550	22600	22600	22550	379
532	20230926	121100	2362996650	22600	22600	22700	22600	113
533	20230926	121000	2360442750	22600	22600	22600	22600	150
534	20230926	120900	2357052750	22600	22600	22600	22600	151
535	20230926	120800	2353640150	22550	22700	22700	22550	1175
536	20230926	120700	2327089500	22700	22700	22700	22700	17
537	20230926	120600	2326703600	22650	22700	22700	22600	683
538	20230926	120500	2311244500	22700	22700	22700	22700	17
539	20230926	120400	2310858600	22700	22700	22700	22700	21
540	20230926	120300	2310381900	22700	22700	22700	22700	1
541	20230926	120200	2310359200	22750	22700	22750	22700	35
542	20230926	120100	2309563800	22750	22750	22750	22750	32
543	20230926	120000	2308835800	22750	22750	22750	22750	1
544	20230926	115900	2308813050	22650	22650	22650	22650	617
545	20230926	115800	2294838000	22650	22700	22700	22650	473
546	20230926	115700	2284121150	22700	22750	22750	22700	251
547	20230926	115600	2278423400	22750	22700	22750	22700	200
548	20230926	115500	2273874250	22750	22750	22750	22750	3
549	20230926	115400	2273806000	22750	22800	22800	22700	360
550	20230926	115300	2265618000	22800	22750	22800	22750	29
551	20230926	115200	2264957650	22800	22800	22800	22800	6
552	20230926	115100	2264820850	22750	22750	22750	22750	200
553	20230926	115000	2260270850	22750	22750	22750	22750	17
554	20230926	114900	2259884100	22750	22750	22750	22750	30
555	20230926	114800	2259201600	22750	22750	22750	22750	1
556	20230926	114700	2259178850	22750	22750	22750	22750	18
557	20230926	114600	2258769350	22800	22800	22800	22800	0
558	20230926	114500	2258769350	22800	22800	22800	22800	1
559	20230926	114400	2258746550	22750	22800	22800	22750	203
560	20230926	114300	2254118800	22800	22800	22800	22800	1
561	20230926	114200	2254096000	22850	22800	22850	22800	11
562	20230926	114100	2253845100	22800	22850	22850	22800	22
563	20230926	114000	2253343300	22800	22800	22800	22800	2
564	20230926	113900	2253297700	22800	22800	22800	22800	5
565	20230926	113800	2253183700	22850	22800	22850	22750	119
566	20230926	113700	2250474700	22800	22750	22800	22750	205
567	20230926	113600	2245800850	22750	22800	22800	22750	124
568	20230926	113500	2242973850	22800	22800	22800	22800	68
569	20230926	113400	2241423450	22900	22900	22900	22900	0
570	20230926	113300	2241423450	22900	22900	22900	22900	16
571	20230926	113200	2241057050	22900	22800	22900	22800	403
572	20230926	113100	2231831500	22850	22850	22850	22850	114
573	20230926	113000	2229226600	22850	22850	22850	22850	8
574	20230926	112900	2229043800	22850	22800	22900	22750	36
575	20230926	112800	2228223150	22850	22850	22850	22850	10
576	20230926	112700	2227994650	22800	22800	22800	22800	2
577	20230926	112600	2227949050	22800	22800	22800	22800	115
578	20230926	112500	2225327050	22750	22800	22800	22750	113
579	20230926	112400	2222753550	22850	22900	22900	22850	33
580	20230926	112300	2221999250	22900	22900	22900	22900	0
581	20230926	112200	2221999250	22900	22900	22900	22900	1
582	20230926	112100	2221976350	22850	22800	22850	22800	38
583	20230926	112000	2221109450	22800	22800	22800	22800	154
584	20230926	111900	2217598250	22750	22800	22800	22750	257
585	20230926	111800	2211741150	22800	22800	22800	22800	36
586	20230926	111700	2210920350	22750	22750	22750	22750	1
587	20230926	111600	2210897600	22700	22700	22700	22700	312
588	20230926	111500	2203815200	22700	22700	22700	22700	99
589	20230926	111400	2201567900	22800	22800	22800	22800	16
590	20230926	111300	2201203100	22800	22800	22800	22800	1
591	20230926	111200	2201180300	22800	22700	22800	22550	1934
592	20230926	111100	2157424000	22700	22750	22750	22700	1165
593	20230926	111000	2130973350	22750	22750	22750	22750	3
594	20230926	110900	2130905100	22700	22700	22700	22650	1032
595	20230926	110800	2107524550	22700	22700	22700	22700	220
596	20230926	110700	2102530550	22700	22650	22700	22650	388
597	20230926	110600	2093732450	22700	22650	22700	22650	1696
598	20230926	110500	2055293000	22700	22750	22750	22700	1589
599	20230926	110400	2019193450	22800	22850	22850	22800	447
600	20230926	110300	2009001050	22850	22800	22900	22800	1216
601	20230926	110200	1981225250	22750	22800	22800	22750	1680
602	20230926	110100	1942945900	22850	22900	22900	22850	854
603	20230926	110000	1923410950	22900	22950	22950	22900	644
604	20230926	105900	1908663300	22900	23000	23000	22900	1750
605	20230926	105800	1868463200	23000	23050	23050	23000	8155
606	20230926	105700	1680898100	23000	23050	23050	23000	8910
607	20230926	105600	1475958100	23000	23050	23050	23000	400
608	20230926	105500	1466740600	23000	23000	23050	23000	397
609	20230926	105400	1457602100	23000	23000	23000	23000	211
610	20230926	105300	1452749100	23000	23050	23050	23000	169
611	20230926	105200	1448860150	23050	23000	23050	23000	398
612	20230926	105100	1439692650	23000	23050	23050	23000	266
613	20230926	105000	1433573850	23050	23050	23050	23000	132
614	20230926	104900	1430537650	23050	23050	23050	23000	167
615	20230926	104800	1426693550	23050	23050	23050	23050	53
616	20230926	104700	1425471900	23050	23050	23050	23050	429
617	20230926	104600	1415583450	23050	23050	23100	23050	338
618	20230926	104500	1407791300	23050	23050	23050	23050	234
619	20230926	104400	1402397600	23050	23050	23050	23000	166
620	20230926	104300	1398577800	23000	23050	23050	23000	42
621	20230926	104200	1397610000	23000	23050	23050	23000	471
622	20230926	104100	1386764350	23050	23050	23050	23000	127
623	20230926	104000	1383837400	23050	23100	23100	23050	705
624	20230926	103900	1367586900	23050	23050	23050	23050	1000
625	20230926	103800	1344536900	23100	23050	23100	23050	88
626	20230926	103700	1342504200	23050	23100	23100	23050	1619
627	20230926	103600	1305156650	23100	23100	23100	23100	210
628	20230926	103500	1300305650	23100	23100	23100	23100	148
629	20230926	103400	1296886850	23150	23150	23150	23150	7
630	20230926	103300	1296724800	23150	23150	23150	23150	26
631	20230926	103200	1296122900	23150	23150	23150	23150	0
632	20230926	103100	1296122900	23150	23150	23150	23150	128
633	20230926	103000	1293159700	23150	23200	23200	23150	22
634	20230926	102900	1292649400	23200	23200	23200	23200	300
635	20230926	102800	1285689400	23200	23200	23200	23200	67
636	20230926	102700	1284135000	23250	23250	23250	23250	30
637	20230926	102600	1283437500	23250	23250	23250	23250	100
638	20230926	102500	1281112500	23250	23200	23250	23200	8
639	20230926	102400	1280926600	23250	23250	23250	23250	146
640	20230926	102300	1277532100	23250	23250	23250	23250	210
641	20230926	102200	1272649600	23300	23350	23350	23300	43
642	20230926	102100	1271646700	23350	23350	23350	23350	3
643	20230926	102000	1271576650	23300	23300	23300	23300	929
644	20230926	101900	1249930950	23300	23300	23350	23300	168
645	20230926	101800	1246016500	23350	23350	23350	23350	2
646	20230926	101700	1245969800	23300	23350	23350	23300	517
647	20230926	101600	1233923300	23350	23350	23350	23350	50
648	20230926	101500	1232755800	23300	23400	23400	23300	185
649	20230926	101400	1228440550	23300	23300	23300	23300	0
650	20230926	101300	1228440550	23300	23300	23300	23300	137
651	20230926	101200	1225248450	23300	23300	23300	23300	0
652	20230926	101100	1225248450	23300	23350	23350	23300	141
653	20230926	101000	1221962650	23300	23250	23350	23250	1298
654	20230926	100900	1191740200	23050	23350	23350	23050	2658
655	20230926	100800	1130305750	23350	23350	23350	23300	30
656	20230926	100700	1129605650	23350	23350	23350	23350	1
657	20230926	100600	1129582300	23300	23300	23300	23300	402
658	20230926	100500	1120215700	23300	23200	23300	23150	1081
659	20230926	100400	1095063100	23200	23200	23200	23200	85
660	20230926	100300	1093091100	23150	23100	23200	23050	663
661	20230926	100200	1077757850	23050	23100	23100	23000	323
662	20230926	100100	1070315350	23100	23000	23100	23000	859
663	20230926	100000	1050526650	23000	23050	23050	23000	1020
664	20230926	095900	1027044600	23050	23050	23050	23000	1064
665	20230926	095800	1002570150	23050	23050	23100	23000	3729
666	20230926	095700	916786800	23000	23050	23050	23000	1200
667	20230926	095600	889144850	23100	23100	23100	23050	513
668	20230926	095500	877315200	23100	23050	23150	23050	649
669	20230926	095400	862350900	23000	23100	23100	23000	762
670	20230926	095300	844807800	23050	23100	23100	23050	741
671	20230926	095200	827720000	23100	23050	23100	23050	533
672	20230926	095100	815427650	23100	23050	23100	23050	557
673	20230926	095000	802588050	23000	23050	23100	23000	1351
674	20230926	094900	771468100	23100	23100	23150	23100	392
675	20230926	094800	762412800	23050	23050	23100	23050	619
676	20230926	094700	748124650	23100	23100	23150	23100	587
677	20230926	094600	734563750	23150	23200	23200	23100	1587
678	20230926	094500	697830250	23200	23250	23250	23150	487
679	20230926	094400	686528600	23250	23200	23250	23200	67
680	20230926	094300	684971350	23150	23100	23300	23050	849
681	20230926	094200	665290300	23050	23050	23150	23050	781
682	20230926	094100	647275050	23050	23050	23150	23050	679
683	20230926	094000	631618300	23050	23250	23300	23050	1732
684	20230926	093900	591599900	23300	23150	23300	23150	158
685	20230926	093800	587941000	23100	23050	23350	23050	737
686	20230926	093700	570934050	23050	23300	23350	23050	5099
687	20230926	093600	453009600	23300	23350	23400	23200	567
688	20230926	093500	439809700	23400	23600	23600	23350	2172
689	20230926	093400	388809900	23600	23600	23600	23550	105
690	20230926	093300	386332250	23600	23600	23600	23600	230
691	20230926	093200	380904250	23600	23650	23750	23600	898
692	20230926	093100	359702400	23650	23750	23750	23650	28
693	20230926	093000	359039650	23750	23800	23800	23650	1500
694	20230926	092900	323484450	23800	23750	23800	23750	7
695	20230926	092800	323318100	23750	23750	23750	23700	283
696	20230926	092700	316605950	23750	23800	23800	23700	289
697	20230926	092600	309743900	23800	23900	23900	23800	26
698	20230926	092500	309124900	23900	23900	23900	23900	2
699	20230926	092400	309077100	23750	23800	23900	23750	253
700	20230926	092300	303053600	23900	23900	23900	23900	12
701	20230926	092200	302766800	23800	23900	23900	23800	128
702	20230926	092100	299720300	23950	23850	23950	23850	148
703	20230926	092000	296189800	23950	23950	23950	23950	26
704	20230926	091900	295567100	23800	23850	23850	23750	926
705	20230926	091800	273522100	23950	23900	23950	23850	13
706	20230926	091700	273211000	23900	23900	23900	23900	77
707	20230926	091600	271370700	23900	23900	23900	23900	2
708	20230926	091500	271322900	23900	23900	23950	23900	635
709	20230926	091400	256145950	23900	23950	23950	23900	480
710	20230926	091300	244664950	23950	23950	24000	23950	1447
711	20230926	091200	210009200	23950	24000	24000	23950	47
712	20230926	091100	208881450	24000	24000	24000	23950	792
713	20230926	091000	189910050	23950	24000	24000	23950	179
714	20230926	090900	185614550	24050	24000	24050	23950	435
715	20230926	090800	175180000	24000	24000	24000	23950	84
716	20230926	090700	173166150	24000	24000	24000	24000	24
717	20230926	090600	172590150	24000	24050	24050	23950	328
718	20230926	090500	164714950	24050	24050	24050	23950	280
719	20230926	090400	157996000	24050	23950	24050	23950	424
720	20230926	090300	147827700	23950	24000	24100	23950	555
721	20230926	090200	134511450	24000	23850	24100	23850	1894
722	20230926	090100	89185850	23800	23750	23800	23600	719
723	20230926	090000	72153450	23600	23500	23950	23500	3069