KissMeData/053080/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	191900	4175047500	24400	24400	24400	24400	1251
3	20230911	191800	4175047500	24400	24400	24400	24400	0
4	20230911	191700	4175047500	24400	24400	24400	24400	0
5	20230911	191600	4175047500	24400	24400	24400	24400	0
6	20230911	191500	4175047500	24400	24400	24400	24400	0
7	20230911	191400	4175047500	24400	24400	24400	24400	0
8	20230911	191300	4175047500	24400	24400	24400	24400	0
9	20230911	191200	4175047500	24400	24400	24400	24400	0
10	20230911	191100	4175047500	24400	24400	24400	24400	0
11	20230911	191000	4175047500	24400	24400	24400	24400	0
12	20230911	190900	4175047500	24400	24400	24400	24400	0
13	20230911	190800	4175047500	24400	24400	24400	24400	0
14	20230911	190700	4175047500	24400	24400	24400	24400	0
15	20230911	190600	4175047500	24400	24400	24400	24400	0
16	20230911	190500	4175047500	24400	24400	24400	24400	0
17	20230911	190400	4175047500	24400	24400	24400	24400	0
18	20230911	190300	4175047500	24400	24400	24400	24400	0
19	20230911	190200	4175047500	24400	24400	24400	24400	0
20	20230911	190100	4175047500	24400	24400	24400	24400	0
21	20230911	190000	4175047500	24400	24400	24400	24400	0
22	20230911	185900	4175047500	24400	24400	24400	24400	0
23	20230911	185800	4175047500	24400	24400	24400	24400	0
24	20230911	185700	4175047500	24400	24400	24400	24400	0
25	20230911	185600	4175047500	24400	24400	24400	24400	0
26	20230911	185500	4175047500	24400	24400	24400	24400	0
27	20230911	185400	4175047500	24400	24400	24400	24400	0
28	20230911	185300	4175047500	24400	24400	24400	24400	0
29	20230911	185200	4175047500	24400	24400	24400	24400	0
30	20230911	185100	4175047500	24400	24400	24400	24400	0
31	20230911	185000	4175047500	24400	24400	24400	24400	0
32	20230911	184900	4175047500	24400	24400	24400	24400	1251
33	20230911	184800	4175047500	24400	24400	24400	24400	0
34	20230911	184700	4175047500	24400	24400	24400	24400	0
35	20230911	184600	4175047500	24400	24400	24400	24400	0
36	20230911	184500	4175047500	24400	24400	24400	24400	0
37	20230911	184400	4175047500	24400	24400	24400	24400	0
38	20230911	184300	4175047500	24400	24400	24400	24400	0
39	20230911	184200	4175047500	24400	24400	24400	24400	0
40	20230911	184100	4175047500	24400	24400	24400	24400	0
41	20230911	184000	4175047500	24400	24400	24400	24400	0
42	20230911	183900	4175047500	24400	24400	24400	24400	0
43	20230911	183800	4175047500	24400	24400	24400	24400	0
44	20230911	183700	4175047500	24400	24400	24400	24400	0
45	20230911	183600	4175047500	24400	24400	24400	24400	0
46	20230911	183500	4175047500	24400	24400	24400	24400	0
47	20230911	183400	4175047500	24400	24400	24400	24400	0
48	20230911	183300	4175047500	24400	24400	24400	24400	0
49	20230911	183200	4175047500	24400	24400	24400	24400	0
50	20230911	183100	4175047500	24400	24400	24400	24400	0
51	20230911	183000	4175047500	24400	24400	24400	24400	0
52	20230911	182900	4175047500	24400	24400	24400	24400	0
53	20230911	182800	4175047500	24400	24400	24400	24400	0
54	20230911	182700	4175047500	24400	24400	24400	24400	0
55	20230911	182600	4175047500	24400	24400	24400	24400	0
56	20230911	182500	4175047500	24400	24400	24400	24400	0
57	20230911	182400	4175047500	24400	24400	24400	24400	0
58	20230911	182300	4175047500	24400	24400	24400	24400	0
59	20230911	182200	4175047500	24400	24400	24400	24400	0
60	20230911	182100	4175047500	24400	24400	24400	24400	0
61	20230911	182000	4175047500	24400	24400	24400	24400	0
62	20230911	181900	4175047500	24400	24400	24400	24400	1251
63	20230911	181800	4175047500	24400	24400	24400	24400	0
64	20230911	181700	4175047500	24400	24400	24400	24400	0
65	20230911	181600	4175047500	24400	24400	24400	24400	0
66	20230911	181500	4175047500	24400	24400	24400	24400	0
67	20230911	181400	4175047500	24400	24400	24400	24400	0
68	20230911	181300	4175047500	24400	24400	24400	24400	0
69	20230911	181200	4175047500	24400	24400	24400	24400	0
70	20230911	181100	4175047500	24400	24400	24400	24400	0
71	20230911	181000	4175047500	24400	24400	24400	24400	0
72	20230911	180900	4175047500	24400	24400	24400	24400	0
73	20230911	180800	4175047500	24400	24400	24400	24400	0
74	20230911	180700	4175047500	24400	24400	24400	24400	0
75	20230911	180600	4175047500	24400	24400	24400	24400	0
76	20230911	180500	4175047500	24400	24400	24400	24400	0
77	20230911	180400	4175047500	24400	24400	24400	24400	0
78	20230911	180300	4175047500	24400	24400	24400	24400	0
79	20230911	180200	4175047500	24400	24400	24400	24400	0
80	20230911	180100	4175047500	24400	24400	24400	24400	0
81	20230911	180000	4175047500	24400	24400	24400	24400	0
82	20230911	175900	4175047500	24400	24400	24400	24400	0
83	20230911	175800	4175047500	24400	24400	24400	24400	0
84	20230911	175700	4175047500	24400	24400	24400	24400	0
85	20230911	175600	4175047500	24400	24400	24400	24400	0
86	20230911	175500	4175047500	24400	24400	24400	24400	0
87	20230911	175400	4175047500	24400	24400	24400	24400	0
88	20230911	175300	4175047500	24400	24400	24400	24400	0
89	20230911	175200	4175047500	24400	24400	24400	24400	0
90	20230911	175100	4175047500	24400	24400	24400	24400	0
91	20230911	175000	4175047500	24400	24400	24400	24400	0
92	20230911	174900	4175047500	24400	24400	24400	24400	1251
93	20230911	174800	4175047500	24400	24400	24400	24400	0
94	20230911	174700	4175047500	24400	24400	24400	24400	0
95	20230911	174600	4175047500	24400	24400	24400	24400	0
96	20230911	174500	4175047500	24400	24400	24400	24400	0
97	20230911	174400	4175047500	24400	24400	24400	24400	0
98	20230911	174300	4175047500	24400	24400	24400	24400	0
99	20230911	174200	4175047500	24400	24400	24400	24400	0
100	20230911	174100	4175047500	24400	24400	24400	24400	0
101	20230911	174000	4175047500	24400	24400	24400	24400	0
102	20230911	173900	4175047500	24400	24400	24400	24400	0
103	20230911	173800	4175047500	24400	24400	24400	24400	0
104	20230911	173700	4175047500	24400	24400	24400	24400	0
105	20230911	173600	4175047500	24400	24400	24400	24400	0
106	20230911	173500	4175047500	24400	24400	24400	24400	0
107	20230911	173400	4175047500	24400	24400	24400	24400	0
108	20230911	173300	4175047500	24400	24400	24400	24400	0
109	20230911	173200	4175047500	24400	24400	24400	24400	0
110	20230911	173100	4175047500	24400	24400	24400	24400	0
111	20230911	173000	4175047500	24400	24400	24400	24400	0
112	20230911	172900	4175047500	24400	24400	24400	24400	0
113	20230911	172800	4175047500	24400	24400	24400	24400	0
114	20230911	172700	4175047500	24400	24400	24400	24400	0
115	20230911	172600	4175047500	24400	24400	24400	24400	0
116	20230911	172500	4175047500	24400	24400	24400	24400	0
117	20230911	172400	4175047500	24400	24400	24400	24400	0
118	20230911	172300	4175047500	24400	24400	24400	24400	0
119	20230911	172200	4175047500	24400	24400	24400	24400	0
120	20230911	172100	4175047500	24400	24400	24400	24400	0
121	20230911	172000	4175047500	24400	24400	24400	24400	0
122	20230911	171900	4175047500	24400	24400	24400	24400	1251
123	20230911	171800	4175047500	24400	24400	24400	24400	0
124	20230911	171700	4175047500	24400	24400	24400	24400	0
125	20230911	171600	4175047500	24400	24400	24400	24400	0
126	20230911	171500	4175047500	24400	24400	24400	24400	0
127	20230911	171400	4175047500	24400	24400	24400	24400	0
128	20230911	171300	4175047500	24400	24400	24400	24400	0
129	20230911	171200	4175047500	24400	24400	24400	24400	0
130	20230911	171100	4175047500	24400	24400	24400	24400	0
131	20230911	171000	4175047500	24400	24400	24400	24400	0
132	20230911	170900	4175047500	24400	24400	24400	24400	0
133	20230911	170800	4175047500	24400	24400	24400	24400	0
134	20230911	170700	4175047500	24400	24400	24400	24400	0
135	20230911	170600	4175047500	24400	24400	24400	24400	0
136	20230911	170500	4175047500	24400	24400	24400	24400	0
137	20230911	170400	4175047500	24400	24400	24400	24400	0
138	20230911	170300	4175047500	24400	24400	24400	24400	0
139	20230911	170200	4175047500	24400	24400	24400	24400	0
140	20230911	170100	4175047500	24400	24400	24400	24400	0
141	20230911	170000	4175047500	24400	24400	24400	24400	0
142	20230911	165900	4175047500	24400	24400	24400	24400	0
143	20230911	165800	4175047500	24400	24400	24400	24400	0
144	20230911	165700	4175047500	24400	24400	24400	24400	0
145	20230911	165600	4175047500	24400	24400	24400	24400	0
146	20230911	165500	4175047500	24400	24400	24400	24400	0
147	20230911	165400	4175047500	24400	24400	24400	24400	0
148	20230911	165300	4175047500	24400	24400	24400	24400	0
149	20230911	165200	4175047500	24400	24400	24400	24400	0
150	20230911	165100	4175047500	24400	24400	24400	24400	0
151	20230911	165000	4175047500	24400	24400	24400	24400	0
152	20230911	164900	4175047500	24400	24400	24400	24400	1251
153	20230911	164800	4175047500	24400	24400	24400	24400	0
154	20230911	164700	4175047500	24400	24400	24400	24400	0
155	20230911	164600	4175047500	24400	24400	24400	24400	0
156	20230911	164500	4175047500	24400	24400	24400	24400	0
157	20230911	164400	4175047500	24400	24400	24400	24400	0
158	20230911	164300	4175047500	24400	24400	24400	24400	0
159	20230911	164200	4175047500	24400	24400	24400	24400	0
160	20230911	164100	4175047500	24400	24400	24400	24400	0
161	20230911	164000	4175047500	24400	24400	24400	24400	0
162	20230911	163900	4175047500	24400	24400	24400	24400	0
163	20230911	163800	4175047500	24400	24400	24400	24400	0
164	20230911	163700	4175047500	24400	24400	24400	24400	0
165	20230911	163600	4175047500	24400	24400	24400	24400	0
166	20230911	163500	4175047500	24400	24400	24400	24400	0
167	20230911	163400	4175047500	24400	24400	24400	24400	0
168	20230911	163300	4175047500	24400	24400	24400	24400	0
169	20230911	163200	4175047500	24400	24400	24400	24400	0
170	20230911	163100	4175047500	24400	24400	24400	24400	0
171	20230911	163000	4175047500	24400	24400	24400	24400	0
172	20230911	162900	4175047500	24400	24400	24400	24400	0
173	20230911	162800	4175047500	24400	24400	24400	24400	0
174	20230911	162700	4175047500	24400	24400	24400	24400	0
175	20230911	162600	4175047500	24400	24400	24400	24400	0
176	20230911	162500	4175047500	24400	24400	24400	24400	0
177	20230911	162400	4175047500	24400	24400	24400	24400	0
178	20230911	162300	4175047500	24400	24400	24400	24400	0
179	20230911	162200	4175047500	24400	24400	24400	24400	0
180	20230911	162100	4175047500	24400	24400	24400	24400	0
181	20230911	162000	4175047500	24400	24400	24400	24400	0
182	20230911	161900	4175047500	24400	24400	24400	24400	1251
183	20230911	161800	4175047500	24400	24400	24400	24400	0
184	20230911	161700	4175047500	24400	24400	24400	24400	0
185	20230911	161600	4175047500	24400	24400	24400	24400	0
186	20230911	161500	4175047500	24400	24400	24400	24400	0
187	20230911	161400	4175047500	24400	24400	24400	24400	0
188	20230911	161300	4175047500	24400	24400	24400	24400	0
189	20230911	161200	4175047500	24400	24400	24400	24400	0
190	20230911	161100	4175047500	24400	24400	24400	24400	0
191	20230911	161000	4175047500	24400	24400	24400	24400	0
192	20230911	160900	4175047500	24400	24400	24400	24400	0
193	20230911	160800	4175047500	24400	24400	24400	24400	0
194	20230911	160700	4175047500	24400	24400	24400	24400	0
195	20230911	160600	4175047500	24400	24400	24400	24400	0
196	20230911	160500	4175047500	24400	24400	24400	24400	0
197	20230911	160400	4175047500	24400	24400	24400	24400	0
198	20230911	160300	4175047500	24400	24400	24400	24400	0
199	20230911	160200	4175047500	24400	24400	24400	24400	0
200	20230911	160100	4175047500	24400	24400	24400	24400	0
201	20230911	160000	4175047500	24400	24400	24400	24400	0
202	20230911	155900	4175047500	24400	24400	24400	24400	0
203	20230911	155800	4175047500	24400	24400	24400	24400	0
204	20230911	155700	4175047500	24400	24400	24400	24400	0
205	20230911	155600	4175047500	24400	24400	24400	24400	0
206	20230911	155500	4175047500	24400	24400	24400	24400	0
207	20230911	155400	4175047500	24400	24400	24400	24400	0
208	20230911	155300	4175047500	24400	24400	24400	24400	0
209	20230911	155200	4175047500	24400	24400	24400	24400	0
210	20230911	155100	4175047500	24400	24400	24400	24400	0
211	20230911	155000	4175047500	24400	24400	24400	24400	0
212	20230911	154900	4175047500	24400	24400	24400	24400	1251
213	20230911	154800	4175047500	24400	24400	24400	24400	0
214	20230911	154700	4175047500	24400	24400	24400	24400	0
215	20230911	154600	4175047500	24400	24400	24400	24400	0
216	20230911	154500	4175047500	24400	24400	24400	24400	0
217	20230911	154400	4175047500	24400	24400	24400	24400	0
218	20230911	154300	4175047500	24400	24400	24400	24400	0
219	20230911	154200	4175047500	24400	24400	24400	24400	0
220	20230911	154100	4175047500	24400	24400	24400	24400	0
221	20230911	154000	4175047500	24400	24400	24400	24400	0
222	20230911	153900	4175047500	24400	24400	24400	24400	0
223	20230911	153800	4175047500	24400	24400	24400	24400	0
224	20230911	153700	4175047500	24400	24400	24400	24400	0
225	20230911	153600	4175047500	24400	24400	24400	24400	0
226	20230911	153500	4175047500	24400	24400	24400	24400	0
227	20230911	153400	4175047500	24400	24400	24400	24400	0
228	20230911	153300	4175047500	24400	24400	24400	24400	0
229	20230911	153200	4175047500	24400	24400	24400	24400	0
230	20230911	153100	4175047500	24400	24400	24400	24400	0
231	20230911	153000	4175047500	24400	24400	24400	24400	1251
232	20230911	152900	4144523100	24400	24400	24400	24400	0
233	20230911	152800	4144523100	24400	24400	24400	24400	0
234	20230911	152700	4144523100	24400	24400	24400	24400	0
235	20230911	152600	4144523100	24400	24400	24400	24400	0
236	20230911	152500	4144523100	24400	24400	24400	24400	0
237	20230911	152400	4144523100	24400	24400	24400	24400	0
238	20230911	152300	4144523100	24400	24400	24400	24400	0
239	20230911	152200	4144523100	24400	24400	24400	24400	0
240	20230911	152100	4144523100	24400	24400	24400	24400	0
241	20230911	152000	4144523100	24400	24400	24400	24400	0
242	20230911	151900	4144523100	24400	24300	24400	24300	397
243	20230911	151800	4134855000	24300	24300	24350	24300	420
244	20230911	151700	4124638300	24300	24400	24400	24300	307
245	20230911	151600	4117163450	24400	24400	24400	24400	45
246	20230911	151500	4116065450	24400	24400	24400	24400	13
247	20230911	151400	4115748250	24400	24400	24400	24350	169
248	20230911	151300	4111625650	24400	24400	24400	24400	173
249	20230911	151200	4107404450	24400	24400	24400	24400	286
250	20230911	151100	4100426050	24400	24400	24400	24350	52
251	20230911	151000	4099158500	24350	24450	24450	24350	219
252	20230911	150900	4093823000	24450	24450	24450	24450	99
253	20230911	150800	4091402450	24400	24400	24450	24400	222
254	20230911	150700	4085984600	24450	24450	24450	24450	206
255	20230911	150600	4080947900	24400	24500	24500	24400	275
256	20230911	150500	4074235900	24400	24400	24400	24400	376
257	20230911	150400	4065061500	24400	24450	24450	24400	100
258	20230911	150300	4062617550	24500	24500	24500	24450	121
259	20230911	150200	4059655200	24500	24600	24600	24450	602
260	20230911	150100	4044912700	24600	24550	24600	24550	275
261	20230911	150000	4038156750	24500	24550	24550	24500	484
262	20230911	145900	4026298600	24550	24600	24600	24550	160
263	20230911	145800	4022364300	24600	24600	24600	24600	127
264	20230911	145700	4019240100	24600	24300	24600	24300	2804
265	20230911	145600	3950578250	24250	24200	24250	24200	12
266	20230911	145500	3950287350	24200	24250	24250	24200	193
267	20230911	145400	3945607400	24250	24250	24250	24250	375
268	20230911	145300	3936513650	24300	24300	24300	24300	4
269	20230911	145200	3936416450	24300	24300	24300	24300	36
270	20230911	145100	3935541650	24300	24350	24350	24300	422
271	20230911	145000	3925277250	24300	24350	24350	24300	18
272	20230911	144900	3924839800	24400	24050	24400	24050	1852
273	20230911	144800	3880014250	24000	24000	24000	24000	2403
274	20230911	144700	3822342250	24000	24000	24000	24000	62
275	20230911	144600	3820854250	24000	24000	24050	24000	1396
276	20230911	144500	3787301350	23950	24000	24000	23950	560
277	20230911	144400	3773864800	24000	24000	24050	24000	61
278	20230911	144300	3772400700	24000	24000	24000	24000	2
279	20230911	144200	3772352700	24050	24050	24050	24050	1
280	20230911	144100	3772328650	24050	24050	24050	24050	100
281	20230911	144000	3769923650	23950	24000	24000	23950	469
282	20230911	143900	3758680050	24000	24000	24000	24000	1656
283	20230911	143800	3718936050	24050	24050	24050	24050	1
284	20230911	143700	3718912000	24050	24050	24050	24050	81
285	20230911	143600	3716963950	24050	24100	24100	24050	929
286	20230911	143500	3694603350	24150	24150	24150	24150	1451
287	20230911	143400	3659561700	24200	24200	24200	24200	0
288	20230911	143300	3659561700	24200	24200	24200	24200	20
289	20230911	143200	3659077700	24200	24200	24200	24200	8
290	20230911	143100	3658884100	24250	24250	24250	24200	747
291	20230911	143000	3640784300	24250	24150	24250	24150	1638
292	20230911	142900	3601203450	24150	24050	24150	24050	484
293	20230911	142800	3589518950	24150	24100	24150	24100	1366
294	20230911	142700	3556594750	24050	24000	24050	24000	780
295	20230911	142600	3537843450	24000	24000	24000	24000	100
296	20230911	142500	3535443450	24050	24050	24050	24050	64
297	20230911	142400	3533904250	24050	24050	24050	24050	15
298	20230911	142300	3533543500	24050	24050	24050	24050	9
299	20230911	142200	3533327050	24050	24050	24050	24050	6
300	20230911	142100	3533182750	24050	24000	24050	24000	151
301	20230911	142000	3529556200	24000	24000	24000	24000	577
302	20230911	141900	3515708200	24050	24050	24050	24050	116
303	20230911	141800	3512918400	24100	24000	24100	24000	1100
304	20230911	141700	3486488600	24050	24050	24050	24050	357
305	20230911	141600	3477902750	24050	24050	24050	24050	53
306	20230911	141500	3476628100	24050	24050	24050	24050	35
307	20230911	141400	3475786350	24050	24050	24050	24050	639
308	20230911	141300	3460418400	24050	24050	24050	24050	0
309	20230911	141200	3460418400	24050	24100	24100	24050	173
310	20230911	141100	3456256000	24100	24050	24100	24050	116
311	20230911	141000	3453461450	24050	24000	24100	24000	1659
312	20230911	140900	3413489000	24000	24000	24000	24000	5
313	20230911	140800	3413369000	24000	24000	24000	24000	11
314	20230911	140700	3413105000	24000	24100	24100	24000	893
315	20230911	140600	3391625800	24100	24100	24100	24100	71
316	20230911	140500	3389914700	24100	24050	24100	24050	22
317	20230911	140400	3389384600	24100	24100	24100	24100	0
318	20230911	140300	3389384600	24100	24150	24150	24050	1096
319	20230911	140200	3362949700	24100	24100	24100	24050	1156
320	20230911	140100	3335091600	24050	24050	24050	24050	1506
321	20230911	140000	3298872300	24050	24050	24100	24050	72
322	20230911	135900	3297140350	24000	24100	24100	24000	86
323	20230911	135800	3295076250	24000	24050	24050	24000	899
324	20230911	135700	3273475050	24050	24050	24050	24050	1006
325	20230911	135600	3249280750	24050	24050	24050	24050	8
326	20230911	135500	3249088350	24050	24050	24050	24050	0
327	20230911	135400	3249088350	24050	24050	24050	24050	0
328	20230911	135300	3249088350	24050	24050	24050	24050	0
329	20230911	135200	3249088350	24050	24100	24100	24050	81
330	20230911	135100	3247140100	24100	24100	24100	24100	64
331	20230911	135000	3245597700	24100	24100	24100	24000	437
332	20230911	134900	3235095200	24050	24050	24050	24050	1
333	20230911	134800	3235071150	24050	24050	24050	24050	81
334	20230911	134700	3233123100	24050	24050	24050	24050	82
335	20230911	134600	3231151000	24100	24100	24100	24100	1
336	20230911	134500	3231126900	24100	24100	24100	24100	0
337	20230911	134400	3231126900	24100	24050	24100	24050	187
338	20230911	134300	3226629400	24050	24050	24050	24050	144
339	20230911	134200	3223166200	24000	24000	24000	24000	10
340	20230911	134100	3222926200	24000	24050	24050	24000	1019
341	20230911	134000	3198468400	24050	24100	24100	24050	879
342	20230911	133900	3177311950	24100	24100	24100	24100	293
343	20230911	133800	3170250650	24150	24150	24150	24150	5
344	20230911	133700	3170129900	24150	24150	24150	24150	203
345	20230911	133600	3165227450	24100	24100	24150	24100	180
346	20230911	133500	3160884450	24050	24050	24050	24050	10
347	20230911	133400	3160643950	24050	24100	24100	24050	190
348	20230911	133300	3156065000	24100	24150	24150	24100	838
349	20230911	133200	3135848100	24150	24150	24150	24150	65
350	20230911	133100	3134278350	24150	24150	24150	24150	28
351	20230911	133000	3133602150	24150	24100	24150	24100	23
352	20230911	132900	3133047350	24100	24000	24100	24000	8
353	20230911	132800	3132854850	24100	24000	24100	24000	413
354	20230911	132700	3122913650	24000	24000	24000	24000	0
355	20230911	132600	3122913650	24000	24000	24000	24000	44
356	20230911	132500	3121857650	24000	24000	24000	24000	91
357	20230911	132400	3119673650	24000	23950	24000	23950	71
358	20230911	132300	3117973150	23850	24000	24000	23850	531
359	20230911	132200	3105290600	24050	24000	24050	24000	109
360	20230911	132100	3102671900	24050	23900	24050	23850	513
361	20230911	132000	3090402450	23850	23850	23850	23850	500
362	20230911	131900	3078477450	24050	24050	24050	24050	8
363	20230911	131800	3078285050	23850	23850	24000	23850	1481
364	20230911	131700	3042929350	23850	24000	24000	23850	980
365	20230911	131600	3019505950	24000	24000	24000	24000	300
366	20230911	131500	3012305950	24050	24000	24050	23900	356
367	20230911	131400	3003776000	24000	24000	24000	24000	50
368	20230911	131300	3002576000	24050	24000	24050	24000	955
369	20230911	131200	2979638700	23950	23900	23950	23850	1643
370	20230911	131100	2940296800	23900	23850	23900	23850	134
371	20230911	131000	2937096000	23900	23900	23900	23850	248
372	20230911	130900	2931173850	23850	23900	23900	23850	1049
373	20230911	130800	2906149050	23850	23900	23900	23850	1109
374	20230911	130700	2879666450	23900	23900	23900	23900	121
375	20230911	130600	2876774550	23900	23850	23900	23850	1553
376	20230911	130500	2839734500	23900	23900	23900	23850	107
377	20230911	130400	2837177250	23900	23900	23900	23900	25
378	20230911	130300	2836579750	23900	23900	23900	23900	212
379	20230911	130200	2831512950	23900	23850	23900	23850	89
380	20230911	130100	2829389300	23850	23900	23900	23850	271
381	20230911	130000	2822924950	23900	23900	23900	23850	700
382	20230911	125900	2806219400	23850	23850	23950	23850	1121
383	20230911	125800	2779482550	23850	23900	23900	23850	305
384	20230911	125700	2772198050	23900	23900	23900	23900	197
385	20230911	125600	2767489750	23900	23950	23950	23850	348
386	20230911	125500	2759184450	23950	23900	23950	23900	25
387	20230911	125400	2758586550	23900	23850	23900	23850	130
388	20230911	125300	2755481050	23850	23900	23900	23850	2309
389	20230911	125200	2700406000	23950	24000	24000	23950	6
390	20230911	125100	2700262050	23900	23950	23950	23900	1391
391	20230911	125000	2666977850	23950	23950	23950	23950	2
392	20230911	124900	2666929950	23950	23950	23950	23950	84
393	20230911	124800	2664918150	23950	23950	23950	23900	1139
394	20230911	124700	2637664100	23950	24000	24000	23950	166
395	20230911	124600	2633680650	24050	24000	24050	24000	466
396	20230911	124500	2622496400	24000	24000	24000	23900	902
397	20230911	124400	2600910350	24000	24000	24000	24000	367
398	20230911	124300	2592102350	24000	23950	24000	23950	196
399	20230911	124200	2587399350	24000	24000	24000	24000	301
400	20230911	124100	2580175350	24000	24000	24000	24000	15
401	20230911	124000	2579815350	23950	23950	23950	23950	165
402	20230911	123900	2575863600	23950	23950	23950	23950	500
403	20230911	123800	2563888600	23900	23950	24000	23900	250
404	20230911	123700	2557900950	23900	23900	23900	23900	123
405	20230911	123600	2554961250	23900	23850	23950	23850	128
406	20230911	123500	2551903000	23850	23900	23900	23850	162
407	20230911	123400	2548039250	23850	23850	23850	23850	0
408	20230911	123300	2548039250	23850	24000	24000	23850	1957
409	20230911	123200	2501260750	24000	24000	24000	23900	625
410	20230911	123100	2486290700	24000	24000	24000	23950	40
411	20230911	123000	2485331450	24000	24000	24000	24000	120
412	20230911	122900	2482451450	23950	23950	23950	23950	305
413	20230911	122800	2475146700	23950	24000	24000	23950	32
414	20230911	122700	2474379450	24000	24000	24000	24000	13
415	20230911	122600	2474067450	23950	24000	24000	23950	121
416	20230911	122500	2471167750	24000	24000	24000	24000	0
417	20230911	122400	2471167750	24000	23950	24000	23950	116
418	20230911	122300	2468389050	23900	23950	24000	23900	333
419	20230911	122200	2460412200	24000	24000	24050	24000	136
420	20230911	122100	2457148150	24050	24050	24050	24000	343
421	20230911	122000	2448915400	24000	24000	24050	24000	182
422	20230911	121900	2444547350	24000	24050	24050	24000	156
423	20230911	121800	2440803250	24050	23900	24050	23900	115
424	20230911	121700	2438039600	24100	24000	24100	24000	183
425	20230911	121600	2433646300	24000	24000	24000	24000	289
426	20230911	121500	2426710300	24000	24000	24000	24000	254
427	20230911	121400	2420614300	24000	23950	24000	23900	66
428	20230911	121300	2419030550	24000	24000	24000	24000	31
429	20230911	121200	2418286550	24000	23900	24000	23850	2115
430	20230911	121100	2367807700	23950	23950	23950	23950	28
431	20230911	121000	2367137100	23950	24000	24000	23900	289
432	20230911	120900	2360211200	24000	24000	24000	23900	23
433	20230911	120800	2359660200	24000	23900	24000	23900	1458
434	20230911	120700	2324812900	23950	23950	24000	23900	967
435	20230911	120600	2301652750	23950	23950	23950	23950	34
436	20230911	120500	2300838450	23950	24000	24000	23950	1355
437	20230911	120400	2268383450	24000	24100	24100	24000	164
438	20230911	120300	2264446450	24000	24000	24100	24000	229
439	20230911	120200	2258939500	24000	24000	24000	24000	904
440	20230911	120100	2237243500	24000	24100	24100	24000	262
441	20230911	120000	2230949300	24050	24100	24100	24050	252
442	20230911	115900	2224883450	24100	24050	24100	24050	125
443	20230911	115800	2221872950	24050	24050	24050	24050	881
444	20230911	115700	2200684900	24100	24100	24100	24100	81
445	20230911	115600	2198732800	24100	24150	24150	24100	205
446	20230911	115500	2193786650	24150	24150	24150	24150	4
447	20230911	115400	2193690050	24050	24100	24200	24050	100
448	20230911	115300	2191281550	24200	24100	24200	24100	312
449	20230911	115200	2183752050	24100	24100	24100	24100	0
450	20230911	115100	2183752050	24100	24100	24100	24100	266
451	20230911	115000	2177341450	24100	24100	24100	24100	0
452	20230911	114900	2177341450	24100	24150	24150	24100	249
453	20230911	114800	2171340400	24100	24100	24100	24100	0
454	20230911	114700	2171340400	24100	24100	24100	24050	85
455	20230911	114600	2169291950	24100	24150	24150	24100	21
456	20230911	114500	2168785600	24150	24100	24150	24100	86
457	20230911	114400	2166710950	24100	24100	24100	24100	4
458	20230911	114300	2166614550	24050	24050	24100	24050	75
459	20230911	114200	2164810750	24150	24150	24150	24150	103
460	20230911	114100	2162323300	24150	24000	24150	24000	114
461	20230911	114000	2159581750	24000	24200	24200	24000	9180
462	20230911	113900	1938598450	24350	24350	24350	24350	11
463	20230911	113800	1938330600	24350	24300	24350	24300	155
464	20230911	113700	1934558850	24350	24300	24350	24200	447
465	20230911	113600	1923693600	24300	24300	24300	24300	23
466	20230911	113500	1923134700	24300	24300	24300	24300	72
467	20230911	113400	1921385100	24300	24300	24300	24300	11
468	20230911	113300	1921117800	24200	24300	24300	24200	431
469	20230911	113200	1910669750	24300	24300	24300	24300	348
470	20230911	113100	1902213350	24300	24300	24300	24300	63
471	20230911	113000	1900682450	24300	24300	24300	24300	5
472	20230911	112900	1900560950	24300	24300	24300	24300	3
473	20230911	112800	1900488050	24300	24300	24300	24300	0
474	20230911	112700	1900488050	24300	24300	24300	24300	378
475	20230911	112600	1891302650	24300	24300	24300	24300	96
476	20230911	112500	1888969850	24300	24300	24300	24300	530
477	20230911	112400	1876090850	24250	24250	24300	24250	276
478	20230911	112300	1869391800	24250	24300	24300	24250	119
479	20230911	112200	1866506000	24300	24300	24300	24300	39
480	20230911	112100	1865558300	24200	24300	24300	24200	1503
481	20230911	112000	1829133400	24300	24300	24300	24300	5
482	20230911	111900	1829011900	24300	24300	24300	24300	854
483	20230911	111800	1808259700	24350	24350	24400	24350	1082
484	20230911	111700	1781910250	24350	24350	24350	24350	0
485	20230911	111600	1781910250	24350	24350	24350	24350	0
486	20230911	111500	1781910250	24350	24350	24350	24350	0
487	20230911	111400	1781910250	24350	24350	24350	24350	11
488	20230911	111300	1781642400	24350	24350	24450	24350	576
489	20230911	111200	1767616650	24350	24350	24350	24350	0
490	20230911	111100	1767616650	24350	24350	24350	24350	52
491	20230911	111000	1766350450	24350	24350	24350	24350	356
492	20230911	110900	1757681850	24400	24350	24400	24350	505
493	20230911	110800	1745360100	24350	24350	24350	24350	0
494	20230911	110700	1745360100	24350	24350	24350	24350	236
495	20230911	110600	1739613500	24400	24400	24400	24400	0
496	20230911	110500	1739613500	24400	24400	24400	24350	742
497	20230911	110400	1721509850	24400	24450	24450	24400	11
498	20230911	110300	1721240950	24450	24500	24500	24450	1017
499	20230911	110200	1696343100	24500	24500	24500	24500	3
500	20230911	110100	1696269600	24600	24600	24600	24600	11
501	20230911	110000	1695999000	24600	24450	24600	24450	6
502	20230911	105900	1695851550	24600	24600	24600	24600	11
503	20230911	105800	1695580950	24600	24600	24600	24600	3
504	20230911	105700	1695507150	24600	24600	24600	24600	4
505	20230911	105600	1695408750	24450	24450	24450	24450	252
506	20230911	105500	1689247350	24450	24450	24450	24450	151
507	20230911	105400	1685555400	24450	24450	24450	24450	0
508	20230911	105300	1685555400	24450	24450	24450	24450	100
509	20230911	105200	1683110400	24500	24550	24550	24500	1501
510	20230911	105100	1646324650	24550	24600	24600	24550	219
511	20230911	105000	1640942550	24600	24600	24600	24600	239
512	20230911	104900	1635063150	24600	24600	24600	24600	10
513	20230911	104800	1634817150	24600	24550	24600	24550	289
514	20230911	104700	1627707900	24600	24550	24600	24550	230
515	20230911	104600	1622056400	24500	24550	24550	24500	305
516	20230911	104500	1614578700	24550	24600	24600	24550	842
517	20230911	104400	1593880500	24600	24600	24600	24600	250
518	20230911	104300	1587730500	24650	24650	24650	24650	0
519	20230911	104200	1587730500	24650	24600	24650	24600	1007
520	20230911	104100	1562957950	24650	24650	24650	24600	227
521	20230911	104000	1557362500	24650	24650	24650	24650	4
522	20230911	103900	1557263900	24650	24650	24650	24650	20
523	20230911	103800	1556770900	24650	24700	24700	24650	92
524	20230911	103700	1554498650	24700	24650	24700	24650	570
525	20230911	103600	1540420100	24650	24650	24650	24650	40
526	20230911	103500	1539434100	24650	24700	24700	24650	386
527	20230911	103400	1529916200	24700	24700	24700	24700	2
528	20230911	103300	1529866800	24650	24650	24650	24650	9
529	20230911	103200	1529644950	24650	24650	24650	24650	10
530	20230911	103100	1529398450	24650	24650	24650	24650	200
531	20230911	103000	1524468450	24650	24700	24700	24650	304
532	20230911	102900	1516967800	24700	24700	24700	24700	60
533	20230911	102800	1515485800	24700	24700	24700	24700	10
534	20230911	102700	1515238800	24700	24750	24750	24600	976
535	20230911	102600	1491190000	24700	24700	24700	24700	0
536	20230911	102500	1491190000	24700	24700	24700	24700	181
537	20230911	102400	1486719300	24800	24700	24800	24700	285
538	20230911	102300	1479658000	24700	24700	24700	24650	181
539	20230911	102200	1475187350	24650	24700	24700	24650	228
540	20230911	102100	1469560750	24700	24650	24700	24650	373
541	20230911	102000	1460366250	24650	24700	24700	24650	1294
542	20230911	101900	1428413750	24700	24650	24700	24650	374
543	20230911	101800	1419190850	24600	24600	24600	24600	259
544	20230911	101700	1412819450	24600	24500	24600	24500	125
545	20230911	101600	1409750650	24600	24600	24600	24500	206
546	20230911	101500	1404683350	24450	24500	24600	24450	396
547	20230911	101400	1394992100	24450	24400	24450	24400	281
548	20230911	101300	1388121800	24400	24400	24400	24350	237
549	20230911	101200	1382339900	24350	24300	24350	24300	65
550	20230911	101100	1380759750	24300	24350	24350	24300	39
551	20230911	101000	1379810150	24300	24300	24300	24300	0
552	20230911	100900	1379810150	24300	24300	24300	24100	1626
553	20230911	100800	1340435350	24300	24350	24350	24300	209
554	20230911	100700	1335356200	24300	24350	24400	24300	457
555	20230911	100600	1324230500	24350	24400	24400	24350	82
556	20230911	100500	1322231000	24400	24400	24400	24400	92
557	20230911	100400	1319986200	24400	24250	24400	24200	968
558	20230911	100300	1296548300	24250	24350	24350	24250	471
559	20230911	100200	1285121350	24250	24250	24250	24250	3
560	20230911	100100	1285048600	24250	24250	24250	24250	73
561	20230911	100000	1283278350	24250	24250	24250	24250	133
562	20230911	095900	1280053100	24300	24300	24300	24300	54
563	20230911	095800	1278740900	24300	24300	24300	24300	26
564	20230911	095700	1278109100	24250	24350	24400	24250	710
565	20230911	095600	1260840150	24350	24300	24400	24300	607
566	20230911	095500	1246074600	24300	24250	24300	24200	1807
567	20230911	095400	1202198950	24250	24200	24300	24200	181
568	20230911	095300	1197809700	24200	24150	24200	24100	430
569	20230911	095200	1187410050	24150	24150	24150	24100	1133
570	20230911	095100	1160094350	24200	24150	24200	24150	138
571	20230911	095000	1156755400	24100	24250	24250	24100	2991
572	20230911	094900	1084504250	24250	24350	24350	24250	891
573	20230911	094800	1062864700	24350	24300	24350	24300	268
574	20230911	094700	1056351850	24300	24300	24350	24300	532
575	20230911	094600	1043421500	24350	24400	24400	24350	996
576	20230911	094500	1019156600	24400	24400	24400	24400	12
577	20230911	094400	1018863800	24400	24400	24400	24350	250
578	20230911	094300	1012771000	24400	24400	24400	24350	1677
579	20230911	094200	971863300	24450	24450	24450	24400	220
580	20230911	094100	966484800	24450	24450	24500	24450	547
581	20230911	094000	953110450	24450	24500	24500	24450	70
582	20230911	093900	951398350	24500	24500	24500	24500	48
583	20230911	093800	950222350	24600	24700	24700	24500	24
584	20230911	093700	949630250	24550	24500	24550	24400	820
585	20230911	093600	929577500	24450	24500	24500	24450	263
586	20230911	093500	923146900	24500	24450	24550	24450	567
587	20230911	093400	909255800	24400	24450	24500	24400	683
588	20230911	093300	892551850	24500	24600	24650	24500	1760
589	20230911	093200	849346900	24650	24600	24650	24550	16
590	20230911	093100	848953650	24600	24650	24700	24600	403
591	20230911	093000	839033650	24700	24600	24700	24600	1203
592	20230911	092900	809400300	24600	24600	24650	24600	868
593	20230911	092800	788016600	24650	24700	24700	24650	673
594	20230911	092700	771396750	24700	24800	24850	24700	1337
595	20230911	092600	738257550	24850	24950	24950	24850	329
596	20230911	092500	730076700	24900	24900	24900	24900	194
597	20230911	092400	725246100	24900	24900	24950	24900	35
598	20230911	092300	724374150	24900	24900	24900	24900	171
599	20230911	092200	720116250	24900	24800	24950	24800	592
600	20230911	092100	705397750	24900	24950	24950	24900	373
601	20230911	092000	696103850	25000	24950	25000	24950	479
602	20230911	091900	684151750	24950	25000	25000	24850	576
603	20230911	091800	669801000	25000	24950	25000	24950	49
604	20230911	091700	668576950	25000	24900	25000	24900	233
605	20230911	091600	662754500	24900	24900	25000	24850	768
606	20230911	091500	643606050	24850	25000	25000	24850	457
607	20230911	091400	632213650	24950	24850	25000	24850	658
608	20230911	091300	615808650	24850	24900	24900	24850	222
609	20230911	091200	610291900	24850	24800	24850	24800	918
610	20230911	091100	587514000	24800	24500	24800	24500	2394
611	20230911	091000	528542900	24500	24450	24500	24450	51
612	20230911	090900	527295200	24400	24550	24550	24400	279
613	20230911	090800	520469500	24550	24550	24550	24450	2711
614	20230911	090700	454049000	24450	24500	24550	24450	398
615	20230911	090600	444317000	24600	24650	24650	24450	1445
616	20230911	090500	408912850	24600	24550	24600	24400	5750
617	20230911	090400	268058000	24600	24850	24850	24450	1387
618	20230911	090300	233990950	24850	24600	24850	24600	1246
619	20230911	090200	203108700	24550	24650	24800	24450	3113
620	20230911	090100	126770100	24650	24750	24950	24550	1980
621	20230911	090000	77901850	25000	25100	25100	24800	3124