KissMeData/239890/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201800	2520053900	21850	21850	21850	21850	773
3	20230919	201700	2520053900	21850	21850	21850	21850	0
4	20230919	201600	2520053900	21850	21850	21850	21850	0
5	20230919	201500	2520053900	21850	21850	21850	21850	0
6	20230919	201400	2520053900	21850	21850	21850	21850	0
7	20230919	201300	2520053900	21850	21850	21850	21850	0
8	20230919	201200	2520053900	21850	21850	21850	21850	0
9	20230919	201100	2520053900	21850	21850	21850	21850	0
10	20230919	201000	2520053900	21850	21850	21850	21850	0
11	20230919	200900	2520053900	21850	21850	21850	21850	0
12	20230919	200800	2520053900	21850	21850	21850	21850	0
13	20230919	200700	2520053900	21850	21850	21850	21850	0
14	20230919	200600	2520053900	21850	21850	21850	21850	0
15	20230919	200500	2520053900	21850	21850	21850	21850	0
16	20230919	200400	2520053900	21850	21850	21850	21850	0
17	20230919	200300	2520053900	21850	21850	21850	21850	0
18	20230919	200200	2520053900	21850	21850	21850	21850	0
19	20230919	200100	2520053900	21850	21850	21850	21850	0
20	20230919	200000	2520053900	21850	21850	21850	21850	0
21	20230919	195900	2520053900	21850	21850	21850	21850	0
22	20230919	195800	2520053900	21850	21850	21850	21850	0
23	20230919	195700	2520053900	21850	21850	21850	21850	0
24	20230919	195600	2520053900	21850	21850	21850	21850	0
25	20230919	195500	2520053900	21850	21850	21850	21850	0
26	20230919	195400	2520053900	21850	21850	21850	21850	0
27	20230919	195300	2520053900	21850	21850	21850	21850	0
28	20230919	195200	2520053900	21850	21850	21850	21850	0
29	20230919	195100	2520053900	21850	21850	21850	21850	0
30	20230919	195000	2520053900	21850	21850	21850	21850	0
31	20230919	194900	2520053900	21850	21850	21850	21850	0
32	20230919	194800	2520053900	21850	21850	21850	21850	773
33	20230919	194700	2520053900	21850	21850	21850	21850	0
34	20230919	194600	2520053900	21850	21850	21850	21850	0
35	20230919	194500	2520053900	21850	21850	21850	21850	0
36	20230919	194400	2520053900	21850	21850	21850	21850	0
37	20230919	194300	2520053900	21850	21850	21850	21850	0
38	20230919	194200	2520053900	21850	21850	21850	21850	0
39	20230919	194100	2520053900	21850	21850	21850	21850	0
40	20230919	194000	2520053900	21850	21850	21850	21850	0
41	20230919	193900	2520053900	21850	21850	21850	21850	0
42	20230919	193800	2520053900	21850	21850	21850	21850	0
43	20230919	193700	2520053900	21850	21850	21850	21850	0
44	20230919	193600	2520053900	21850	21850	21850	21850	0
45	20230919	193500	2520053900	21850	21850	21850	21850	0
46	20230919	193400	2520053900	21850	21850	21850	21850	0
47	20230919	193300	2520053900	21850	21850	21850	21850	0
48	20230919	193200	2520053900	21850	21850	21850	21850	0
49	20230919	193100	2520053900	21850	21850	21850	21850	0
50	20230919	193000	2520053900	21850	21850	21850	21850	0
51	20230919	192900	2520053900	21850	21850	21850	21850	0
52	20230919	192800	2520053900	21850	21850	21850	21850	0
53	20230919	192700	2520053900	21850	21850	21850	21850	0
54	20230919	192600	2520053900	21850	21850	21850	21850	0
55	20230919	192500	2520053900	21850	21850	21850	21850	0
56	20230919	192400	2520053900	21850	21850	21850	21850	0
57	20230919	192300	2520053900	21850	21850	21850	21850	0
58	20230919	192200	2520053900	21850	21850	21850	21850	0
59	20230919	192100	2520053900	21850	21850	21850	21850	0
60	20230919	192000	2520053900	21850	21850	21850	21850	0
61	20230919	191900	2520053900	21850	21850	21850	21850	0
62	20230919	191800	2520053900	21850	21850	21850	21850	773
63	20230919	191700	2520053900	21850	21850	21850	21850	0
64	20230919	191600	2520053900	21850	21850	21850	21850	0
65	20230919	191500	2520053900	21850	21850	21850	21850	0
66	20230919	191400	2520053900	21850	21850	21850	21850	0
67	20230919	191300	2520053900	21850	21850	21850	21850	0
68	20230919	191200	2520053900	21850	21850	21850	21850	0
69	20230919	191100	2520053900	21850	21850	21850	21850	0
70	20230919	191000	2520053900	21850	21850	21850	21850	0
71	20230919	190900	2520053900	21850	21850	21850	21850	0
72	20230919	190800	2520053900	21850	21850	21850	21850	0
73	20230919	190700	2520053900	21850	21850	21850	21850	0
74	20230919	190600	2520053900	21850	21850	21850	21850	0
75	20230919	190500	2520053900	21850	21850	21850	21850	0
76	20230919	190400	2520053900	21850	21850	21850	21850	0
77	20230919	190300	2520053900	21850	21850	21850	21850	0
78	20230919	190200	2520053900	21850	21850	21850	21850	0
79	20230919	190100	2520053900	21850	21850	21850	21850	0
80	20230919	190000	2520053900	21850	21850	21850	21850	0
81	20230919	185900	2520053900	21850	21850	21850	21850	0
82	20230919	185800	2520053900	21850	21850	21850	21850	0
83	20230919	185700	2520053900	21850	21850	21850	21850	0
84	20230919	185600	2520053900	21850	21850	21850	21850	0
85	20230919	185500	2520053900	21850	21850	21850	21850	0
86	20230919	185400	2520053900	21850	21850	21850	21850	0
87	20230919	185300	2520053900	21850	21850	21850	21850	0
88	20230919	185200	2520053900	21850	21850	21850	21850	0
89	20230919	185100	2520053900	21850	21850	21850	21850	0
90	20230919	185000	2520053900	21850	21850	21850	21850	0
91	20230919	184900	2520053900	21850	21850	21850	21850	0
92	20230919	184800	2520053900	21850	21850	21850	21850	773
93	20230919	184700	2520053900	21850	21850	21850	21850	0
94	20230919	184600	2520053900	21850	21850	21850	21850	0
95	20230919	184500	2520053900	21850	21850	21850	21850	0
96	20230919	184400	2520053900	21850	21850	21850	21850	0
97	20230919	184300	2520053900	21850	21850	21850	21850	0
98	20230919	184200	2520053900	21850	21850	21850	21850	0
99	20230919	184100	2520053900	21850	21850	21850	21850	0
100	20230919	184000	2520053900	21850	21850	21850	21850	0
101	20230919	183900	2520053900	21850	21850	21850	21850	0
102	20230919	183800	2520053900	21850	21850	21850	21850	0
103	20230919	183700	2520053900	21850	21850	21850	21850	0
104	20230919	183600	2520053900	21850	21850	21850	21850	0
105	20230919	183500	2520053900	21850	21850	21850	21850	0
106	20230919	183400	2520053900	21850	21850	21850	21850	0
107	20230919	183300	2520053900	21850	21850	21850	21850	0
108	20230919	183200	2520053900	21850	21850	21850	21850	0
109	20230919	183100	2520053900	21850	21850	21850	21850	0
110	20230919	183000	2520053900	21850	21850	21850	21850	0
111	20230919	182900	2520053900	21850	21850	21850	21850	0
112	20230919	182800	2520053900	21850	21850	21850	21850	0
113	20230919	182700	2520053900	21850	21850	21850	21850	0
114	20230919	182600	2520053900	21850	21850	21850	21850	0
115	20230919	182500	2520053900	21850	21850	21850	21850	0
116	20230919	182400	2520053900	21850	21850	21850	21850	0
117	20230919	182300	2520053900	21850	21850	21850	21850	0
118	20230919	182200	2520053900	21850	21850	21850	21850	0
119	20230919	182100	2520053900	21850	21850	21850	21850	0
120	20230919	182000	2520053900	21850	21850	21850	21850	0
121	20230919	181900	2520053900	21850	21850	21850	21850	0
122	20230919	181800	2520053900	21850	21850	21850	21850	773
123	20230919	181700	2520053900	21850	21850	21850	21850	0
124	20230919	181600	2520053900	21850	21850	21850	21850	0
125	20230919	181500	2520053900	21850	21850	21850	21850	0
126	20230919	181400	2520053900	21850	21850	21850	21850	0
127	20230919	181300	2520053900	21850	21850	21850	21850	0
128	20230919	181200	2520053900	21850	21850	21850	21850	0
129	20230919	181100	2520053900	21850	21850	21850	21850	0
130	20230919	181000	2520053900	21850	21850	21850	21850	0
131	20230919	180900	2520053900	21850	21850	21850	21850	0
132	20230919	180800	2520053900	21850	21850	21850	21850	0
133	20230919	180700	2520053900	21850	21850	21850	21850	0
134	20230919	180600	2520053900	21850	21850	21850	21850	0
135	20230919	180500	2520053900	21850	21850	21850	21850	0
136	20230919	180400	2520053900	21850	21850	21850	21850	0
137	20230919	180300	2520053900	21850	21850	21850	21850	0
138	20230919	180200	2520053900	21850	21850	21850	21850	0
139	20230919	180100	2520053900	21850	21850	21850	21850	0
140	20230919	180000	2520053900	21850	21850	21850	21850	0
141	20230919	175900	2520053900	21850	21850	21850	21850	0
142	20230919	175800	2520053900	21850	21850	21850	21850	0
143	20230919	175700	2520053900	21850	21850	21850	21850	0
144	20230919	175600	2520053900	21850	21850	21850	21850	0
145	20230919	175500	2520053900	21850	21850	21850	21850	0
146	20230919	175400	2520053900	21850	21850	21850	21850	0
147	20230919	175300	2520053900	21850	21850	21850	21850	0
148	20230919	175200	2520053900	21850	21850	21850	21850	0
149	20230919	175100	2520053900	21850	21850	21850	21850	0
150	20230919	175000	2520053900	21850	21850	21850	21850	0
151	20230919	174900	2520053900	21850	21850	21850	21850	0
152	20230919	174800	2520053900	21850	21850	21850	21850	773
153	20230919	174700	2520053900	21850	21850	21850	21850	0
154	20230919	174600	2520053900	21850	21850	21850	21850	0
155	20230919	174500	2520053900	21850	21850	21850	21850	0
156	20230919	174400	2520053900	21850	21850	21850	21850	0
157	20230919	174300	2520053900	21850	21850	21850	21850	0
158	20230919	174200	2520053900	21850	21850	21850	21850	0
159	20230919	174100	2520053900	21850	21850	21850	21850	0
160	20230919	174000	2520053900	21850	21850	21850	21850	0
161	20230919	173900	2520053900	21850	21850	21850	21850	0
162	20230919	173800	2520053900	21850	21850	21850	21850	0
163	20230919	173700	2520053900	21850	21850	21850	21850	0
164	20230919	173600	2520053900	21850	21850	21850	21850	0
165	20230919	173500	2520053900	21850	21850	21850	21850	0
166	20230919	173400	2520053900	21850	21850	21850	21850	0
167	20230919	173300	2520053900	21850	21850	21850	21850	0
168	20230919	173200	2520053900	21850	21850	21850	21850	0
169	20230919	173100	2520053900	21850	21850	21850	21850	0
170	20230919	173000	2520053900	21850	21850	21850	21850	0
171	20230919	172900	2520053900	21850	21850	21850	21850	0
172	20230919	172800	2520053900	21850	21850	21850	21850	0
173	20230919	172700	2520053900	21850	21850	21850	21850	0
174	20230919	172600	2520053900	21850	21850	21850	21850	0
175	20230919	172500	2520053900	21850	21850	21850	21850	0
176	20230919	172400	2520053900	21850	21850	21850	21850	0
177	20230919	172300	2520053900	21850	21850	21850	21850	0
178	20230919	172200	2520053900	21850	21850	21850	21850	0
179	20230919	172100	2520053900	21850	21850	21850	21850	0
180	20230919	172000	2520053900	21850	21850	21850	21850	0
181	20230919	171900	2520053900	21850	21850	21850	21850	0
182	20230919	171800	2520053900	21850	21850	21850	21850	773
183	20230919	171700	2520053900	21850	21850	21850	21850	0
184	20230919	171600	2520053900	21850	21850	21850	21850	0
185	20230919	171500	2520053900	21850	21850	21850	21850	0
186	20230919	171400	2520053900	21850	21850	21850	21850	0
187	20230919	171300	2520053900	21850	21850	21850	21850	0
188	20230919	171200	2520053900	21850	21850	21850	21850	0
189	20230919	171100	2520053900	21850	21850	21850	21850	0
190	20230919	171000	2520053900	21850	21850	21850	21850	0
191	20230919	170900	2520053900	21850	21850	21850	21850	0
192	20230919	170800	2520053900	21850	21850	21850	21850	0
193	20230919	170700	2520053900	21850	21850	21850	21850	0
194	20230919	170600	2520053900	21850	21850	21850	21850	0
195	20230919	170500	2520053900	21850	21850	21850	21850	0
196	20230919	170400	2520053900	21850	21850	21850	21850	0
197	20230919	170300	2520053900	21850	21850	21850	21850	0
198	20230919	170200	2520053900	21850	21850	21850	21850	0
199	20230919	170100	2520053900	21850	21850	21850	21850	0
200	20230919	170000	2520053900	21850	21850	21850	21850	0
201	20230919	165900	2520053900	21850	21850	21850	21850	0
202	20230919	165800	2520053900	21850	21850	21850	21850	0
203	20230919	165700	2520053900	21850	21850	21850	21850	0
204	20230919	165600	2520053900	21850	21850	21850	21850	0
205	20230919	165500	2520053900	21850	21850	21850	21850	0
206	20230919	165400	2520053900	21850	21850	21850	21850	0
207	20230919	165300	2520053900	21850	21850	21850	21850	0
208	20230919	165200	2520053900	21850	21850	21850	21850	0
209	20230919	165100	2520053900	21850	21850	21850	21850	0
210	20230919	165000	2520053900	21850	21850	21850	21850	0
211	20230919	164900	2520053900	21850	21850	21850	21850	0
212	20230919	164800	2520053900	21850	21850	21850	21850	773
213	20230919	164700	2520053900	21850	21850	21850	21850	0
214	20230919	164600	2520053900	21850	21850	21850	21850	0
215	20230919	164500	2520053900	21850	21850	21850	21850	0
216	20230919	164400	2520053900	21850	21850	21850	21850	0
217	20230919	164300	2520053900	21850	21850	21850	21850	0
218	20230919	164200	2520053900	21850	21850	21850	21850	0
219	20230919	164100	2520053900	21850	21850	21850	21850	0
220	20230919	164000	2520053900	21850	21850	21850	21850	0
221	20230919	163900	2520053900	21850	21850	21850	21850	0
222	20230919	163800	2520053900	21850	21850	21850	21850	0
223	20230919	163700	2520053900	21850	21850	21850	21850	0
224	20230919	163600	2520053900	21850	21850	21850	21850	0
225	20230919	163500	2520053900	21850	21850	21850	21850	0
226	20230919	163400	2520053900	21850	21850	21850	21850	0
227	20230919	163300	2520053900	21850	21850	21850	21850	0
228	20230919	163200	2520053900	21850	21850	21850	21850	0
229	20230919	163100	2520053900	21850	21850	21850	21850	0
230	20230919	163000	2520053900	21850	21850	21850	21850	0
231	20230919	162900	2520053900	21850	21850	21850	21850	0
232	20230919	162800	2520053900	21850	21850	21850	21850	0
233	20230919	162700	2520053900	21850	21850	21850	21850	0
234	20230919	162600	2520053900	21850	21850	21850	21850	0
235	20230919	162500	2520053900	21850	21850	21850	21850	0
236	20230919	162400	2520053900	21850	21850	21850	21850	0
237	20230919	162300	2520053900	21850	21850	21850	21850	0
238	20230919	162200	2520053900	21850	21850	21850	21850	0
239	20230919	162100	2520053900	21850	21850	21850	21850	0
240	20230919	162000	2520053900	21850	21850	21850	21850	0
241	20230919	161900	2520053900	21850	21850	21850	21850	0
242	20230919	161800	2520053900	21850	21850	21850	21850	773
243	20230919	161700	2520053900	21850	21850	21850	21850	0
244	20230919	161600	2520053900	21850	21850	21850	21850	0
245	20230919	161500	2520053900	21850	21850	21850	21850	0
246	20230919	161400	2520053900	21850	21850	21850	21850	0
247	20230919	161300	2520053900	21850	21850	21850	21850	0
248	20230919	161200	2520053900	21850	21850	21850	21850	0
249	20230919	161100	2520053900	21850	21850	21850	21850	0
250	20230919	161000	2520053900	21850	21850	21850	21850	0
251	20230919	160900	2520053900	21850	21850	21850	21850	0
252	20230919	160800	2520053900	21850	21850	21850	21850	0
253	20230919	160700	2520053900	21850	21850	21850	21850	0
254	20230919	160600	2520053900	21850	21850	21850	21850	0
255	20230919	160500	2520053900	21850	21850	21850	21850	0
256	20230919	160400	2520053900	21850	21850	21850	21850	0
257	20230919	160300	2520053900	21850	21850	21850	21850	0
258	20230919	160200	2520053900	21850	21850	21850	21850	0
259	20230919	160100	2520053900	21850	21850	21850	21850	0
260	20230919	160000	2520053900	21850	21850	21850	21850	0
261	20230919	155900	2520053900	21850	21850	21850	21850	0
262	20230919	155800	2520053900	21850	21850	21850	21850	0
263	20230919	155700	2520053900	21850	21850	21850	21850	0
264	20230919	155600	2520053900	21850	21850	21850	21850	0
265	20230919	155500	2520053900	21850	21850	21850	21850	0
266	20230919	155400	2520053900	21850	21850	21850	21850	0
267	20230919	155300	2520053900	21850	21850	21850	21850	0
268	20230919	155200	2520053900	21850	21850	21850	21850	0
269	20230919	155100	2520053900	21850	21850	21850	21850	0
270	20230919	155000	2520053900	21850	21850	21850	21850	0
271	20230919	154900	2520053900	21850	21850	21850	21850	0
272	20230919	154800	2520053900	21850	21850	21850	21850	773
273	20230919	154700	2520053900	21850	21850	21850	21850	0
274	20230919	154600	2520053900	21850	21850	21850	21850	0
275	20230919	154500	2520053900	21850	21850	21850	21850	0
276	20230919	154400	2520053900	21850	21850	21850	21850	0
277	20230919	154300	2520053900	21850	21850	21850	21850	0
278	20230919	154200	2520053900	21850	21850	21850	21850	0
279	20230919	154100	2520053900	21850	21850	21850	21850	0
280	20230919	154000	2520053900	21850	21850	21850	21850	0
281	20230919	153900	2520053900	21850	21850	21850	21850	0
282	20230919	153800	2520053900	21850	21850	21850	21850	0
283	20230919	153700	2520053900	21850	21850	21850	21850	0
284	20230919	153600	2520053900	21850	21850	21850	21850	0
285	20230919	153500	2520053900	21850	21850	21850	21850	0
286	20230919	153400	2520053900	21850	21850	21850	21850	0
287	20230919	153300	2520053900	21850	21850	21850	21850	0
288	20230919	153200	2520053900	21850	21850	21850	21850	0
289	20230919	153100	2520053900	21850	21850	21850	21850	0
290	20230919	153000	2520053900	21850	21850	21850	21850	773
291	20230919	152900	2503163850	21900	21900	21900	21900	0
292	20230919	152800	2503163850	21900	21900	21900	21900	0
293	20230919	152700	2503163850	21900	21900	21900	21900	0
294	20230919	152600	2503163850	21900	21900	21900	21900	0
295	20230919	152500	2503163850	21900	21900	21900	21900	0
296	20230919	152400	2503163850	21900	21900	21900	21900	0
297	20230919	152300	2503163850	21900	21900	21900	21900	0
298	20230919	152200	2503163850	21900	21900	21900	21900	0
299	20230919	152100	2503163850	21900	21900	21900	21900	0
300	20230919	152000	2503163850	21900	21900	21900	21900	0
301	20230919	151900	2503163850	21900	21900	21900	21900	353
302	20230919	151800	2495433150	21950	21900	21950	21900	129
303	20230919	151700	2492602750	21950	21900	21950	21900	283
304	20230919	151600	2486399850	21900	21950	21950	21900	376
305	20230919	151500	2478156750	21900	21900	21950	21900	273
306	20230919	151400	2472177950	21800	21950	21950	21800	419
307	20230919	151300	2463027600	21900	21850	21900	21850	134
308	20230919	151200	2460094750	21900	21900	21900	21900	28
309	20230919	151100	2459481550	21750	21900	21900	21750	1380
310	20230919	151000	2429367300	21950	21900	21950	21900	66
311	20230919	150900	2427919800	21900	21900	21900	21850	173
312	20230919	150800	2424132000	21850	21900	21900	21850	30
313	20230919	150700	2423475050	21900	21850	21900	21850	116
314	20230919	150600	2420937200	21950	21900	21950	21900	1012
315	20230919	150500	2398773050	21900	21850	21900	21850	326
316	20230919	150400	2391641850	21850	21850	21850	21850	120
317	20230919	150300	2389019850	21850	21850	21850	21800	139
318	20230919	150200	2385982950	21850	21850	21850	21850	146
319	20230919	150100	2382792850	21850	21850	21900	21850	196
320	20230919	150000	2378505000	21850	21800	21850	21800	193
321	20230919	145900	2374288000	21850	21850	21850	21800	59
322	20230919	145800	2373000350	21850	21800	21850	21800	99
323	20230919	145700	2370837900	21800	21800	21850	21750	348
324	20230919	145600	2363241950	21750	21750	21800	21750	27
325	20230919	145500	2362654500	21750	21750	21800	21750	160
326	20230919	145400	2359169900	21750	21750	21750	21750	15
327	20230919	145300	2358843650	21750	21750	21800	21750	189
328	20230919	145200	2354725150	21750	21800	21800	21750	69
329	20230919	145100	2353221900	21750	21800	21800	21750	57
330	20230919	145000	2351980050	21750	21800	21800	21750	168
331	20230919	144900	2348318350	21750	21750	21800	21750	108
332	20230919	144800	2345964950	21750	21750	21800	21750	82
333	20230919	144700	2344180650	21750	21750	21800	21750	226
334	20230919	144600	2339261150	21750	21800	21850	21750	787
335	20230919	144500	2322098000	21800	21850	21850	21800	416
336	20230919	144400	2313027100	21800	21800	21850	21800	79
337	20230919	144300	2311302400	21800	21850	21850	21800	135
338	20230919	144200	2308353400	21800	21850	21850	21800	141
339	20230919	144100	2305273500	21800	21800	21850	21800	80
340	20230919	144000	2303526250	21800	21850	21850	21800	92
341	20230919	143900	2301516800	21800	21850	21850	21800	36
342	20230919	143800	2300730900	21800	21850	21850	21800	171
343	20230919	143700	2296995500	21800	21850	21850	21800	65
344	20230919	143600	2295576000	21800	21800	21850	21800	297
345	20230919	143500	2289099250	21750	21800	21800	21750	1041
346	20230919	143400	2266406450	21800	21850	21850	21800	833
347	20230919	143300	2248241000	21800	21750	21850	21750	1105
348	20230919	143200	2224149550	21800	21750	21800	21750	126
349	20230919	143100	2221404450	21750	21800	21850	21750	134
350	20230919	143000	2218483000	21800	21800	21850	21750	265
351	20230919	142900	2212702900	21800	21800	21850	21800	112
352	20230919	142800	2210256750	21800	21800	21800	21800	863
353	20230919	142700	2191443350	21800	21850	21850	21800	181
354	20230919	142600	2187489250	21850	21850	21850	21800	108
355	20230919	142500	2185130200	21800	21800	21850	21800	38
356	20230919	142400	2184300800	21850	21850	21850	21800	109
357	20230919	142300	2181919900	21800	21850	21850	21800	188
358	20230919	142200	2177812850	21800	21800	21850	21800	61
359	20230919	142100	2176480750	21800	21900	21900	21800	135
360	20230919	142000	2173527850	21900	21900	21900	21850	99
361	20230919	141900	2171361450	21850	21850	21900	21800	680
362	20230919	141800	2156511350	21900	21900	21900	21900	91
363	20230919	141700	2154518450	21900	21950	22000	21900	106
364	20230919	141600	2152191100	21900	21900	22000	21900	45
365	20230919	141500	2151205200	21900	21950	21950	21900	337
366	20230919	141400	2143815250	21900	21950	21950	21900	41
367	20230919	141300	2142916550	21950	21950	22000	21950	162
368	20230919	141200	2139359300	21950	21950	22000	21950	352
369	20230919	141100	2131624600	21900	21950	22000	21900	113
370	20230919	141000	2129143050	21950	22000	22000	21900	1740
371	20230919	140900	2090874050	22000	22000	22000	21950	1078
372	20230919	140800	2067187000	22000	21950	22000	21950	2062
373	20230919	140700	2021894650	21950	21850	21950	21800	1392
374	20230919	140600	1991430100	21800	21800	21800	21800	188
375	20230919	140500	1987331700	21750	21800	21800	21750	53
376	20230919	140400	1986177000	21750	21750	21800	21700	300
377	20230919	140300	1979649700	21700	21750	21750	21700	85
378	20230919	140200	1977801600	21750	21800	21800	21750	56
379	20230919	140100	1976581500	21750	21800	21800	21750	64
380	20230919	140000	1975187000	21750	21800	21800	21750	179
381	20230919	135900	1971285700	21750	21800	21800	21750	21
382	20230919	135800	1970828600	21750	21750	21800	21750	196
383	20230919	135700	1966560950	21750	21800	21800	21750	68
384	20230919	135600	1965079450	21800	21800	21800	21750	156
385	20230919	135500	1961679350	21750	21850	21850	21750	167
386	20230919	135400	1958038600	21850	21850	21850	21800	45
387	20230919	135300	1957056050	21850	21850	21850	21850	95
388	20230919	135200	1954980300	21850	21850	21850	21800	112
389	20230919	135100	1952533750	21800	21850	21850	21800	36
390	20230919	135000	1951747850	21850	21850	21850	21800	92
391	20230919	134900	1949738350	21900	21850	21900	21850	222
392	20230919	134800	1944878200	21850	21850	21900	21850	492
393	20230919	134700	1934111700	21750	21800	21850	21750	64
394	20230919	134600	1932714800	21800	21800	21850	21800	79
395	20230919	134500	1930991050	21800	21800	21850	21800	121
396	20230919	134400	1928348400	21850	21800	21850	21800	148
397	20230919	134300	1925121250	21800	21850	21850	21800	53
398	20230919	134200	1923964100	21750	21850	21850	21750	206
399	20230919	134100	1919479000	21850	21800	21850	21800	1310
400	20230919	134000	1890867200	21800	21800	21850	21800	56
401	20230919	133900	1889646350	21750	21800	21800	21750	68
402	20230919	133800	1888164900	21750	21800	21800	21750	63
403	20230919	133700	1886792150	21800	21800	21800	21750	96
404	20230919	133600	1884700850	21750	21800	21800	21750	53
405	20230919	133500	1883547350	21800	21750	21800	21750	98
406	20230919	133400	1881411650	21800	21800	21800	21750	40
407	20230919	133300	1880540350	21800	21750	21800	21750	193
408	20230919	133200	1876333850	21800	21750	21800	21750	60
409	20230919	133100	1875028100	21750	21800	21800	21750	44
410	20230919	133000	1874069900	21800	21750	21800	21750	114
411	20230919	132900	1871586550	21700	21800	21800	21700	378
412	20230919	132800	1863362400	21800	21800	21800	21750	42
413	20230919	132700	1862447500	21750	21800	21800	21750	285
414	20230919	132600	1856245150	21750	21750	21800	21750	273
415	20230919	132500	1850299550	21800	21750	21800	21750	30
416	20230919	132400	1849646250	21800	21750	21800	21750	2918
417	20230919	132300	1786175150	21750	21800	21800	21750	176
418	20230919	132200	1782344150	21750	21800	21800	21750	157
419	20230919	132100	1778922450	21800	21750	21800	21750	274
420	20230919	132000	1772960450	21800	21800	21800	21750	107
421	20230919	131900	1770628550	21800	21750	21800	21750	187
422	20230919	131800	1766560400	21800	21800	21800	21750	335
423	20230919	131700	1759258100	21750	21800	21800	21750	81
424	20230919	131600	1757493000	21800	21750	21800	21750	41
425	20230919	131500	1756599850	21750	21800	21800	21750	133
426	20230919	131400	1753701350	21800	21750	21800	21750	487
427	20230919	131300	1743105700	21750	21750	21750	21700	459
428	20230919	131200	1733123100	21750	21750	21800	21750	66
429	20230919	131100	1731685100	21750	21750	21800	21750	158
430	20230919	131000	1728246850	21700	21750	21750	21700	79
431	20230919	130900	1726529300	21700	21750	21750	21700	96
432	20230919	130800	1724442000	21700	21750	21750	21700	19
433	20230919	130700	1724028950	21750	21750	21750	21750	84
434	20230919	130600	1722201950	21700	21700	21700	21700	65
435	20230919	130500	1720791450	21750	21750	21750	21700	53
436	20230919	130400	1719639200	21750	21750	21750	21750	50
437	20230919	130300	1718551700	21750	21700	21750	21700	767
438	20230919	130200	1701906450	21700	21600	21700	21600	398
439	20230919	130100	1693289900	21650	21600	21650	21500	186
440	20230919	130000	1689281750	21600	21600	21650	21600	192
441	20230919	125900	1685131250	21650	21650	21650	21600	430
442	20230919	125800	1675838300	21600	21600	21650	21600	407
443	20230919	125700	1667042500	21600	21650	21650	21600	693
444	20230919	125600	1652071200	21650	21650	21650	21650	42
445	20230919	125500	1651161900	21650	21600	21650	21600	369
446	20230919	125400	1643183750	21650	21650	21650	21600	49
447	20230919	125300	1642123150	21650	21650	21650	21650	65
448	20230919	125200	1640715900	21600	21550	21600	21550	385
449	20230919	125100	1632401950	21500	21550	21550	21500	97
450	20230919	125000	1630311950	21600	21600	21600	21600	78
451	20230919	124900	1628627150	21600	21600	21600	21600	65
452	20230919	124800	1627223150	21600	21550	21600	21550	129
453	20230919	124700	1624436950	21600	21600	21600	21600	72
454	20230919	124600	1622881750	21600	21600	21600	21600	140
455	20230919	124500	1619857750	21600	21600	21600	21600	0
456	20230919	124400	1619857750	21600	21600	21600	21550	167
457	20230919	124300	1616253900	21550	21600	21600	21550	70
458	20230919	124200	1614742900	21600	21600	21600	21600	42
459	20230919	124100	1613835700	21600	21600	21600	21550	96
460	20230919	124000	1611762300	21600	21550	21600	21500	55
461	20230919	123900	1610574650	21550	21550	21550	21550	40
462	20230919	123800	1609712650	21550	21550	21550	21550	100
463	20230919	123700	1607557650	21550	21600	21600	21550	112
464	20230919	123600	1605139400	21600	21600	21600	21600	0
465	20230919	123500	1605139400	21600	21600	21600	21600	102
466	20230919	123400	1602936200	21550	21600	21600	21550	19
467	20230919	123300	1602526000	21600	21600	21600	21600	161
468	20230919	123200	1599048400	21550	21550	21550	21550	1
469	20230919	123100	1599026850	21600	21550	21600	21450	147
470	20230919	123000	1595869250	21550	21600	21600	21550	70
471	20230919	122900	1594357500	21600	21600	21600	21600	164
472	20230919	122800	1590815100	21600	21600	21600	21600	0
473	20230919	122700	1590815100	21600	21600	21600	21550	97
474	20230919	122600	1588720100	21600	21600	21650	21600	51
475	20230919	122500	1587618450	21600	21600	21600	21550	207
476	20230919	122400	1583149050	21600	21550	21600	21550	39
477	20230919	122300	1582306900	21600	21600	21600	21600	15
478	20230919	122200	1581982900	21500	21650	21650	21500	198
479	20230919	122100	1577718950	21650	21600	21650	21600	122
480	20230919	122000	1575080050	21550	21600	21600	21550	308
481	20230919	121900	1568433000	21600	21600	21600	21600	0
482	20230919	121800	1568433000	21600	21550	21600	21550	873
483	20230919	121700	1549580200	21550	21550	21550	21500	147
484	20230919	121600	1546412600	21550	21550	21550	21550	32
485	20230919	121500	1545723000	21550	21550	21550	21550	65
486	20230919	121400	1544322250	21550	21550	21550	21500	107
487	20230919	121300	1542016500	21550	21550	21550	21500	195
488	20230919	121200	1537820750	21550	21550	21550	21550	53
489	20230919	121100	1536678600	21550	21600	21600	21550	23
490	20230919	121000	1536182600	21600	21550	21600	21550	181
491	20230919	120900	1532280700	21600	21550	21600	21550	50
492	20230919	120800	1531203100	21550	21500	21550	21500	36
493	20230919	120700	1530427700	21500	21500	21500	21450	556
494	20230919	120600	1518500050	21450	21450	21500	21450	171
495	20230919	120500	1514824650	21450	21500	21500	21450	152
496	20230919	120400	1511562900	21500	21450	21500	21450	18
497	20230919	120300	1511176000	21450	21500	21550	21450	126
498	20230919	120200	1508463950	21550	21550	21550	21550	80
499	20230919	120100	1506739950	21550	21550	21550	21550	93
500	20230919	120000	1504735800	21550	21550	21550	21550	50
501	20230919	115900	1503658300	21550	21550	21600	21550	117
502	20230919	115800	1501134850	21600	21500	21600	21500	1042
503	20230919	115700	1478633300	21500	21500	21500	21500	78
504	20230919	115600	1476956300	21450	21500	21500	21450	39
505	20230919	115500	1476118400	21550	21500	21550	21500	438
506	20230919	115400	1466697500	21500	21550	21550	21500	394
507	20230919	115300	1458217400	21550	21500	21550	21500	81
508	20230919	115200	1456472050	21550	21550	21550	21550	66
509	20230919	115100	1455049750	21600	21550	21600	21550	118
510	20230919	115000	1452505450	21550	21550	21550	21500	107
511	20230919	114900	1450200150	21550	21550	21550	21550	65
512	20230919	114800	1448799400	21600	21550	21600	21550	124
513	20230919	114700	1446123150	21600	21550	21600	21550	471
514	20230919	114600	1435952000	21500	21500	21500	21450	230
515	20230919	114500	1431007200	21500	21500	21500	21500	0
516	20230919	114400	1431007200	21500	21500	21500	21500	108
517	20230919	114300	1428685200	21500	21500	21500	21500	116
518	20230919	114200	1426191200	21450	21500	21500	21450	47
519	20230919	114100	1425180950	21500	21500	21500	21500	52
520	20230919	114000	1424062950	21450	21450	21500	21450	77
521	20230919	113900	1422409150	21450	21500	21500	21450	117
522	20230919	113800	1419898750	21500	21450	21500	21450	128
523	20230919	113700	1417151800	21500	21500	21500	21500	85
524	20230919	113600	1415324300	21500	21500	21500	21500	101
525	20230919	113500	1413152800	21450	21500	21500	21450	78
526	20230919	113400	1411476050	21500	21500	21500	21500	28
527	20230919	113300	1410874050	21500	21500	21500	21500	102
528	20230919	113200	1408681050	21500	21450	21500	21450	146
529	20230919	113100	1405543600	21400	21450	21450	21400	174
530	20230919	113000	1401818000	21450	21450	21450	21450	67
531	20230919	112900	1400380850	21450	21400	21450	21400	113
532	20230919	112800	1397958250	21400	21450	21450	21400	127
533	20230919	112700	1395236850	21450	21450	21450	21400	107
534	20230919	112600	1392941750	21450	21450	21450	21450	50
535	20230919	112500	1391869250	21450	21450	21450	21400	47
536	20230919	112400	1390861300	21450	21400	21450	21400	456
537	20230919	112300	1381095500	21400	21400	21400	21400	94
538	20230919	112200	1379083900	21350	21350	21350	21350	10
539	20230919	112100	1378870400	21350	21350	21400	21350	142
540	20230919	112000	1375834100	21350	21350	21350	21350	131
541	20230919	111900	1373037250	21300	21350	21350	21300	144
542	20230919	111800	1369967850	21350	21400	21400	21350	75
543	20230919	111700	1368363300	21400	21400	21400	21350	263
544	20230919	111600	1362744300	21400	21400	21400	21300	160
545	20230919	111500	1359321250	21350	21400	21400	21350	85
546	20230919	111400	1357503200	21400	21400	21400	21400	28
547	20230919	111300	1356904000	21400	21350	21400	21350	174
548	20230919	111200	1353183000	21350	21400	21400	21350	52
549	20230919	111100	1352071450	21350	21300	21350	21300	1120
550	20230919	111000	1328165150	21350	21350	21350	21350	80
551	20230919	110900	1326457150	21350	21350	21400	21350	174
552	20230919	110800	1322737300	21400	21350	21400	21300	639
553	20230919	110700	1309092650	21400	21450	21450	21350	1427
554	20230919	110600	1278562500	21450	21450	21450	21450	92
555	20230919	110500	1276589100	21450	21450	21450	21450	77
556	20230919	110400	1274937450	21450	21400	21450	21400	218
557	20230919	110300	1270267650	21400	21450	21450	21400	66
558	20230919	110200	1268852000	21450	21400	21450	21400	170
559	20230919	110100	1265212500	21450	21400	21450	21400	568
560	20230919	110000	1253049150	21450	21450	21450	21400	129
561	20230919	105900	1250283600	21500	21500	21550	21500	43
562	20230919	105800	1249359050	21500	21500	21500	21450	124
563	20230919	105700	1246694100	21500	21500	21550	21500	174
564	20230919	105600	1242951450	21500	21500	21500	21500	18
565	20230919	105500	1242564450	21500	21500	21550	21500	294
566	20230919	105400	1236238600	21550	21500	21550	21500	212
567	20230919	105300	1231679850	21500	21500	21500	21450	211
568	20230919	105200	1227150050	21500	21500	21500	21500	66
569	20230919	105100	1225731050	21500	21450	21500	21450	112
570	20230919	105000	1223327250	21450	21500	21500	21450	663
571	20230919	104900	1209102750	21500	21500	21500	21450	366
572	20230919	104800	1201234100	21500	21450	21500	21450	42
573	20230919	104700	1200333100	21500	21450	21500	21450	207
574	20230919	104600	1195888300	21500	21500	21500	21500	161
575	20230919	104500	1192426800	21500	21500	21500	21500	42
576	20230919	104400	1191523800	21500	21450	21500	21450	120
577	20230919	104300	1188944000	21500	21500	21500	21500	77
578	20230919	104200	1187288500	21500	21550	21550	21500	94
579	20230919	104100	1185266100	21500	21550	21550	21450	91
580	20230919	104000	1183311550	21450	21550	21600	21450	308
581	20230919	103900	1176689900	21600	21550	21600	21550	2
582	20230919	103800	1176646750	21550	21550	21600	21550	179
583	20230919	103700	1172788450	21550	21500	21550	21500	55
584	20230919	103600	1171605900	21500	21450	21500	21450	241
585	20230919	103500	1166435050	21500	21500	21500	21500	120
586	20230919	103400	1163855050	21500	21500	21500	21500	27
587	20230919	103300	1163274550	21500	21450	21500	21450	55
588	20230919	103200	1162092300	21500	21500	21500	21500	77
589	20230919	103100	1160436800	21450	21450	21500	21450	140
590	20230919	103000	1157429400	21450	21450	21500	21450	209
591	20230919	102900	1152942450	21500	21550	21550	21500	102
592	20230919	102800	1150746950	21550	21600	21600	21550	107
593	20230919	102700	1148438100	21650	21450	21650	21400	1230
594	20230919	102600	1122077200	21500	21650	21650	21500	1747
595	20230919	102500	1084479600	21650	21650	21650	21650	33
596	20230919	102400	1083765150	21600	21600	21600	21600	33
597	20230919	102300	1083052350	21650	21600	21650	21600	151
598	20230919	102200	1079785250	21600	21600	21600	21600	100
599	20230919	102100	1077625250	21600	21600	21650	21600	355
600	20230919	102000	1069953400	21600	21650	21650	21600	35
601	20230919	101900	1069196650	21600	21600	21600	21550	768
602	20230919	101800	1052613350	21550	21600	21600	21550	360
603	20230919	101700	1044842800	21550	21600	21650	21550	772
604	20230919	101600	1028180950	21600	21700	21700	21600	293
605	20230919	101500	1021838950	21650	21650	21700	21650	126
606	20230919	101400	1019107150	21700	21700	21700	21700	0
607	20230919	101300	1019107150	21700	21700	21700	21700	105
608	20230919	101200	1016828650	21700	21750	21750	21700	154
609	20230919	101100	1013479800	21750	21700	21750	21700	30
610	20230919	101000	1012827450	21700	21700	21700	21700	129
611	20230919	100900	1010028150	21700	21750	21750	21700	38
612	20230919	100800	1009203050	21750	21600	21750	21600	537
613	20230919	100700	997539800	21600	21600	21700	21600	494
614	20230919	100600	986820400	21700	21700	21700	21700	29
615	20230919	100500	986191100	21600	21750	21750	21600	62
616	20230919	100400	984851450	21650	21700	21700	21650	413
617	20230919	100300	975904800	21700	21700	21700	21700	81
618	20230919	100200	974147100	21700	21750	21750	21700	31
619	20230919	100100	973473050	21700	21750	21750	21700	40
620	20230919	100000	972603750	21750	21900	21900	21650	2937
621	20230919	095900	908339800	21900	21850	21900	21850	3990
622	20230919	095800	820977900	21800	21850	21850	21800	58
623	20230919	095700	819712100	21800	21850	21850	21800	648
624	20230919	095600	805569800	21850	21850	21900	21850	1791
625	20230919	095500	766433200	21850	21850	21900	21850	99
626	20230919	095400	764268050	21850	21800	21850	21800	373
627	20230919	095300	756120700	21800	21750	21800	21750	449
628	20230919	095200	746348300	21750	21700	21750	21700	94
629	20230919	095100	744304000	21750	21650	21750	21650	1706
630	20230919	095000	707317800	21600	21600	21650	21600	118
631	20230919	094900	704768950	21600	21600	21650	21600	251
632	20230919	094800	699337500	21600	21600	21600	21600	229
633	20230919	094700	694391100	21650	21600	21650	21600	178
634	20230919	094600	690539850	21600	21600	21600	21600	1
635	20230919	094500	690518250	21650	21600	21650	21600	102
636	20230919	094400	688310150	21650	21650	21650	21650	202
637	20230919	094300	683936850	21700	21700	21700	21700	29
638	20230919	094200	683307550	21650	21550	21650	21550	541
639	20230919	094100	671618000	21600	21650	21650	21600	123
640	20230919	094000	668955300	21650	21650	21650	21600	703
641	20230919	093900	653760400	21600	21700	21700	21600	493
642	20230919	093800	643100250	21650	21700	21700	21650	150
643	20230919	093700	639847950	21700	21600	21700	21600	340
644	20230919	093600	632471550	21650	21650	21650	21650	50
645	20230919	093500	631389050	21750	21700	21750	21600	517
646	20230919	093400	620192850	21700	21700	21700	21700	101
647	20230919	093300	618001150	21700	21700	21700	21650	423
648	20230919	093200	608843050	21650	21700	21700	21650	31
649	20230919	093100	608170500	21650	21700	21700	21650	117
650	20230919	093000	605632800	21700	21700	21700	21650	183
651	20230919	092900	601663200	21750	21800	21800	21700	168
652	20230919	092800	598005400	21800	21800	21850	21750	543
653	20230919	092700	586167550	21800	21800	21800	21750	69
654	20230919	092600	584666000	21800	21750	21800	21750	109
655	20230919	092500	582291050	21700	21700	21700	21700	26
656	20230919	092400	581726850	21700	21700	21850	21650	225
657	20230919	092300	576845050	21700	21750	21800	21700	1217
658	20230919	092200	550398300	21800	21800	21800	21800	148
659	20230919	092100	547171900	21850	21900	21900	21750	6306
660	20230919	092000	409412550	21900	21900	21950	21900	2332
661	20230919	091900	358232300	21900	21800	21950	21750	1467
662	20230919	091800	326134100	21850	21800	21850	21750	1940
663	20230919	091700	283843700	21850	21750	21850	21700	1002
664	20230919	091600	262011150	21700	21750	21750	21700	1094
665	20230919	091500	238270900	21750	21800	21800	21750	691
666	20230919	091400	223234950	21800	21800	21850	21800	495
667	20230919	091300	212442300	21750	21900	21900	21750	2895
668	20230919	091200	149335900	21900	21900	21900	21900	210
669	20230919	091100	144736900	21900	21800	21900	21800	339
670	20230919	091000	137326250	21800	21800	21950	21800	555
671	20230919	090900	125196500	21800	21750	21800	21650	663
672	20230919	090800	110794550	21700	21750	21750	21700	304
673	20230919	090700	104183200	21750	21650	21800	21600	176
674	20230919	090600	100363650	21650	21500	21650	21500	1513
675	20230919	090500	67760800	21450	21450	21550	21400	553
676	20230919	090400	55907800	21550	21550	21550	21550	0
677	20230919	090300	55907800	21550	21500	21600	21450	329
678	20230919	090200	48828900	21500	21650	21650	21500	138
679	20230919	090100	45846750	21650	21500	21700	21450	602
680	20230919	090000	32907300	21500	21800	21800	21500	1522