KissMeData/243070/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	202000	1831594450	44750	44750	44750	44750	924
3	20230913	201900	1831594450	44750	44750	44750	44750	0
4	20230913	201800	1831594450	44750	44750	44750	44750	0
5	20230913	201700	1831594450	44750	44750	44750	44750	0
6	20230913	201600	1831594450	44750	44750	44750	44750	0
7	20230913	201500	1831594450	44750	44750	44750	44750	0
8	20230913	201400	1831594450	44750	44750	44750	44750	0
9	20230913	201300	1831594450	44750	44750	44750	44750	0
10	20230913	201200	1831594450	44750	44750	44750	44750	0
11	20230913	201100	1831594450	44750	44750	44750	44750	0
12	20230913	201000	1831594450	44750	44750	44750	44750	0
13	20230913	200900	1831594450	44750	44750	44750	44750	0
14	20230913	200800	1831594450	44750	44750	44750	44750	0
15	20230913	200700	1831594450	44750	44750	44750	44750	0
16	20230913	200600	1831594450	44750	44750	44750	44750	0
17	20230913	200500	1831594450	44750	44750	44750	44750	0
18	20230913	200400	1831594450	44750	44750	44750	44750	0
19	20230913	200300	1831594450	44750	44750	44750	44750	0
20	20230913	200200	1831594450	44750	44750	44750	44750	0
21	20230913	200100	1831594450	44750	44750	44750	44750	0
22	20230913	200000	1831594450	44750	44750	44750	44750	0
23	20230913	195900	1831594450	44750	44750	44750	44750	0
24	20230913	195800	1831594450	44750	44750	44750	44750	0
25	20230913	195700	1831594450	44750	44750	44750	44750	0
26	20230913	195600	1831594450	44750	44750	44750	44750	0
27	20230913	195500	1831594450	44750	44750	44750	44750	0
28	20230913	195400	1831594450	44750	44750	44750	44750	0
29	20230913	195300	1831594450	44750	44750	44750	44750	0
30	20230913	195200	1831594450	44750	44750	44750	44750	0
31	20230913	195100	1831594450	44750	44750	44750	44750	0
32	20230913	195000	1831594450	44750	44750	44750	44750	924
33	20230913	194900	1831594450	44750	44750	44750	44750	0
34	20230913	194800	1831594450	44750	44750	44750	44750	0
35	20230913	194700	1831594450	44750	44750	44750	44750	0
36	20230913	194600	1831594450	44750	44750	44750	44750	0
37	20230913	194500	1831594450	44750	44750	44750	44750	0
38	20230913	194400	1831594450	44750	44750	44750	44750	0
39	20230913	194300	1831594450	44750	44750	44750	44750	0
40	20230913	194200	1831594450	44750	44750	44750	44750	0
41	20230913	194100	1831594450	44750	44750	44750	44750	0
42	20230913	194000	1831594450	44750	44750	44750	44750	0
43	20230913	193900	1831594450	44750	44750	44750	44750	0
44	20230913	193800	1831594450	44750	44750	44750	44750	0
45	20230913	193700	1831594450	44750	44750	44750	44750	0
46	20230913	193600	1831594450	44750	44750	44750	44750	0
47	20230913	193500	1831594450	44750	44750	44750	44750	0
48	20230913	193400	1831594450	44750	44750	44750	44750	0
49	20230913	193300	1831594450	44750	44750	44750	44750	0
50	20230913	193200	1831594450	44750	44750	44750	44750	0
51	20230913	193100	1831594450	44750	44750	44750	44750	0
52	20230913	193000	1831594450	44750	44750	44750	44750	0
53	20230913	192900	1831594450	44750	44750	44750	44750	0
54	20230913	192800	1831594450	44750	44750	44750	44750	0
55	20230913	192700	1831594450	44750	44750	44750	44750	0
56	20230913	192600	1831594450	44750	44750	44750	44750	0
57	20230913	192500	1831594450	44750	44750	44750	44750	0
58	20230913	192400	1831594450	44750	44750	44750	44750	0
59	20230913	192300	1831594450	44750	44750	44750	44750	0
60	20230913	192200	1831594450	44750	44750	44750	44750	0
61	20230913	192100	1831594450	44750	44750	44750	44750	0
62	20230913	192000	1831594450	44750	44750	44750	44750	924
63	20230913	191900	1831594450	44750	44750	44750	44750	0
64	20230913	191800	1831594450	44750	44750	44750	44750	0
65	20230913	191700	1831594450	44750	44750	44750	44750	0
66	20230913	191600	1831594450	44750	44750	44750	44750	0
67	20230913	191500	1831594450	44750	44750	44750	44750	0
68	20230913	191400	1831594450	44750	44750	44750	44750	0
69	20230913	191300	1831594450	44750	44750	44750	44750	0
70	20230913	191200	1831594450	44750	44750	44750	44750	0
71	20230913	191100	1831594450	44750	44750	44750	44750	0
72	20230913	191000	1831594450	44750	44750	44750	44750	0
73	20230913	190900	1831594450	44750	44750	44750	44750	0
74	20230913	190800	1831594450	44750	44750	44750	44750	0
75	20230913	190700	1831594450	44750	44750	44750	44750	0
76	20230913	190600	1831594450	44750	44750	44750	44750	0
77	20230913	190500	1831594450	44750	44750	44750	44750	0
78	20230913	190400	1831594450	44750	44750	44750	44750	0
79	20230913	190300	1831594450	44750	44750	44750	44750	0
80	20230913	190200	1831594450	44750	44750	44750	44750	0
81	20230913	190100	1831594450	44750	44750	44750	44750	0
82	20230913	190000	1831594450	44750	44750	44750	44750	0
83	20230913	185900	1831594450	44750	44750	44750	44750	0
84	20230913	185800	1831594450	44750	44750	44750	44750	0
85	20230913	185700	1831594450	44750	44750	44750	44750	0
86	20230913	185600	1831594450	44750	44750	44750	44750	0
87	20230913	185500	1831594450	44750	44750	44750	44750	0
88	20230913	185400	1831594450	44750	44750	44750	44750	0
89	20230913	185300	1831594450	44750	44750	44750	44750	0
90	20230913	185200	1831594450	44750	44750	44750	44750	0
91	20230913	185100	1831594450	44750	44750	44750	44750	0
92	20230913	185000	1831594450	44750	44750	44750	44750	924
93	20230913	184900	1831594450	44750	44750	44750	44750	0
94	20230913	184800	1831594450	44750	44750	44750	44750	0
95	20230913	184700	1831594450	44750	44750	44750	44750	0
96	20230913	184600	1831594450	44750	44750	44750	44750	0
97	20230913	184500	1831594450	44750	44750	44750	44750	0
98	20230913	184400	1831594450	44750	44750	44750	44750	0
99	20230913	184300	1831594450	44750	44750	44750	44750	0
100	20230913	184200	1831594450	44750	44750	44750	44750	0
101	20230913	184100	1831594450	44750	44750	44750	44750	0
102	20230913	184000	1831594450	44750	44750	44750	44750	0
103	20230913	183900	1831594450	44750	44750	44750	44750	0
104	20230913	183800	1831594450	44750	44750	44750	44750	0
105	20230913	183700	1831594450	44750	44750	44750	44750	0
106	20230913	183600	1831594450	44750	44750	44750	44750	0
107	20230913	183500	1831594450	44750	44750	44750	44750	0
108	20230913	183400	1831594450	44750	44750	44750	44750	0
109	20230913	183300	1831594450	44750	44750	44750	44750	0
110	20230913	183200	1831594450	44750	44750	44750	44750	0
111	20230913	183100	1831594450	44750	44750	44750	44750	0
112	20230913	183000	1831594450	44750	44750	44750	44750	0
113	20230913	182900	1831594450	44750	44750	44750	44750	0
114	20230913	182800	1831594450	44750	44750	44750	44750	0
115	20230913	182700	1831594450	44750	44750	44750	44750	0
116	20230913	182600	1831594450	44750	44750	44750	44750	0
117	20230913	182500	1831594450	44750	44750	44750	44750	0
118	20230913	182400	1831594450	44750	44750	44750	44750	0
119	20230913	182300	1831594450	44750	44750	44750	44750	0
120	20230913	182200	1831594450	44750	44750	44750	44750	0
121	20230913	182100	1831594450	44750	44750	44750	44750	0
122	20230913	182000	1831594450	44750	44750	44750	44750	924
123	20230913	181900	1831594450	44750	44750	44750	44750	0
124	20230913	181800	1831594450	44750	44750	44750	44750	0
125	20230913	181700	1831594450	44750	44750	44750	44750	0
126	20230913	181600	1831594450	44750	44750	44750	44750	0
127	20230913	181500	1831594450	44750	44750	44750	44750	0
128	20230913	181400	1831594450	44750	44750	44750	44750	0
129	20230913	181300	1831594450	44750	44750	44750	44750	0
130	20230913	181200	1831594450	44750	44750	44750	44750	0
131	20230913	181100	1831594450	44750	44750	44750	44750	0
132	20230913	181000	1831594450	44750	44750	44750	44750	0
133	20230913	180900	1831594450	44750	44750	44750	44750	0
134	20230913	180800	1831594450	44750	44750	44750	44750	0
135	20230913	180700	1831594450	44750	44750	44750	44750	0
136	20230913	180600	1831594450	44750	44750	44750	44750	0
137	20230913	180500	1831594450	44750	44750	44750	44750	0
138	20230913	180400	1831594450	44750	44750	44750	44750	0
139	20230913	180300	1831594450	44750	44750	44750	44750	0
140	20230913	180200	1831594450	44750	44750	44750	44750	0
141	20230913	180100	1831594450	44750	44750	44750	44750	0
142	20230913	180000	1831594450	44750	44750	44750	44750	0
143	20230913	175900	1831594450	44750	44750	44750	44750	0
144	20230913	175800	1831594450	44750	44750	44750	44750	0
145	20230913	175700	1831594450	44750	44750	44750	44750	0
146	20230913	175600	1831594450	44750	44750	44750	44750	0
147	20230913	175500	1831594450	44750	44750	44750	44750	0
148	20230913	175400	1831594450	44750	44750	44750	44750	0
149	20230913	175300	1831594450	44750	44750	44750	44750	0
150	20230913	175200	1831594450	44750	44750	44750	44750	0
151	20230913	175100	1831594450	44750	44750	44750	44750	0
152	20230913	175000	1831594450	44750	44750	44750	44750	924
153	20230913	174900	1831594450	44750	44750	44750	44750	0
154	20230913	174800	1831594450	44750	44750	44750	44750	0
155	20230913	174700	1831594450	44750	44750	44750	44750	0
156	20230913	174600	1831594450	44750	44750	44750	44750	0
157	20230913	174500	1831594450	44750	44750	44750	44750	0
158	20230913	174400	1831594450	44750	44750	44750	44750	0
159	20230913	174300	1831594450	44750	44750	44750	44750	0
160	20230913	174200	1831594450	44750	44750	44750	44750	0
161	20230913	174100	1831594450	44750	44750	44750	44750	0
162	20230913	174000	1831594450	44750	44750	44750	44750	0
163	20230913	173900	1831594450	44750	44750	44750	44750	0
164	20230913	173800	1831594450	44750	44750	44750	44750	0
165	20230913	173700	1831594450	44750	44750	44750	44750	0
166	20230913	173600	1831594450	44750	44750	44750	44750	0
167	20230913	173500	1831594450	44750	44750	44750	44750	0
168	20230913	173400	1831594450	44750	44750	44750	44750	0
169	20230913	173300	1831594450	44750	44750	44750	44750	0
170	20230913	173200	1831594450	44750	44750	44750	44750	0
171	20230913	173100	1831594450	44750	44750	44750	44750	0
172	20230913	173000	1831594450	44750	44750	44750	44750	0
173	20230913	172900	1831594450	44750	44750	44750	44750	0
174	20230913	172800	1831594450	44750	44750	44750	44750	0
175	20230913	172700	1831594450	44750	44750	44750	44750	0
176	20230913	172600	1831594450	44750	44750	44750	44750	0
177	20230913	172500	1831594450	44750	44750	44750	44750	0
178	20230913	172400	1831594450	44750	44750	44750	44750	0
179	20230913	172300	1831594450	44750	44750	44750	44750	0
180	20230913	172200	1831594450	44750	44750	44750	44750	0
181	20230913	172100	1831594450	44750	44750	44750	44750	0
182	20230913	172000	1831594450	44750	44750	44750	44750	924
183	20230913	171900	1831594450	44750	44750	44750	44750	0
184	20230913	171800	1831594450	44750	44750	44750	44750	0
185	20230913	171700	1831594450	44750	44750	44750	44750	0
186	20230913	171600	1831594450	44750	44750	44750	44750	0
187	20230913	171500	1831594450	44750	44750	44750	44750	0
188	20230913	171400	1831594450	44750	44750	44750	44750	0
189	20230913	171300	1831594450	44750	44750	44750	44750	0
190	20230913	171200	1831594450	44750	44750	44750	44750	0
191	20230913	171100	1831594450	44750	44750	44750	44750	0
192	20230913	171000	1831594450	44750	44750	44750	44750	0
193	20230913	170900	1831594450	44750	44750	44750	44750	0
194	20230913	170800	1831594450	44750	44750	44750	44750	0
195	20230913	170700	1831594450	44750	44750	44750	44750	0
196	20230913	170600	1831594450	44750	44750	44750	44750	0
197	20230913	170500	1831594450	44750	44750	44750	44750	0
198	20230913	170400	1831594450	44750	44750	44750	44750	0
199	20230913	170300	1831594450	44750	44750	44750	44750	0
200	20230913	170200	1831594450	44750	44750	44750	44750	0
201	20230913	170100	1831594450	44750	44750	44750	44750	0
202	20230913	170000	1831594450	44750	44750	44750	44750	0
203	20230913	165900	1831594450	44750	44750	44750	44750	0
204	20230913	165800	1831594450	44750	44750	44750	44750	0
205	20230913	165700	1831594450	44750	44750	44750	44750	0
206	20230913	165600	1831594450	44750	44750	44750	44750	0
207	20230913	165500	1831594450	44750	44750	44750	44750	0
208	20230913	165400	1831594450	44750	44750	44750	44750	0
209	20230913	165300	1831594450	44750	44750	44750	44750	0
210	20230913	165200	1831594450	44750	44750	44750	44750	0
211	20230913	165100	1831594450	44750	44750	44750	44750	0
212	20230913	165000	1831594450	44750	44750	44750	44750	924
213	20230913	164900	1831594450	44750	44750	44750	44750	0
214	20230913	164800	1831594450	44750	44750	44750	44750	0
215	20230913	164700	1831594450	44750	44750	44750	44750	0
216	20230913	164600	1831594450	44750	44750	44750	44750	0
217	20230913	164500	1831594450	44750	44750	44750	44750	0
218	20230913	164400	1831594450	44750	44750	44750	44750	0
219	20230913	164300	1831594450	44750	44750	44750	44750	0
220	20230913	164200	1831594450	44750	44750	44750	44750	0
221	20230913	164100	1831594450	44750	44750	44750	44750	0
222	20230913	164000	1831594450	44750	44750	44750	44750	0
223	20230913	163900	1831594450	44750	44750	44750	44750	0
224	20230913	163800	1831594450	44750	44750	44750	44750	0
225	20230913	163700	1831594450	44750	44750	44750	44750	0
226	20230913	163600	1831594450	44750	44750	44750	44750	0
227	20230913	163500	1831594450	44750	44750	44750	44750	0
228	20230913	163400	1831594450	44750	44750	44750	44750	0
229	20230913	163300	1831594450	44750	44750	44750	44750	0
230	20230913	163200	1831594450	44750	44750	44750	44750	0
231	20230913	163100	1831594450	44750	44750	44750	44750	0
232	20230913	163000	1831594450	44750	44750	44750	44750	0
233	20230913	162900	1831594450	44750	44750	44750	44750	0
234	20230913	162800	1831594450	44750	44750	44750	44750	0
235	20230913	162700	1831594450	44750	44750	44750	44750	0
236	20230913	162600	1831594450	44750	44750	44750	44750	0
237	20230913	162500	1831594450	44750	44750	44750	44750	0
238	20230913	162400	1831594450	44750	44750	44750	44750	0
239	20230913	162300	1831594450	44750	44750	44750	44750	0
240	20230913	162200	1831594450	44750	44750	44750	44750	0
241	20230913	162100	1831594450	44750	44750	44750	44750	0
242	20230913	162000	1831594450	44750	44750	44750	44750	924
243	20230913	161900	1831594450	44750	44750	44750	44750	0
244	20230913	161800	1831594450	44750	44750	44750	44750	0
245	20230913	161700	1831594450	44750	44750	44750	44750	0
246	20230913	161600	1831594450	44750	44750	44750	44750	0
247	20230913	161500	1831594450	44750	44750	44750	44750	0
248	20230913	161400	1831594450	44750	44750	44750	44750	0
249	20230913	161300	1831594450	44750	44750	44750	44750	0
250	20230913	161200	1831594450	44750	44750	44750	44750	0
251	20230913	161100	1831594450	44750	44750	44750	44750	0
252	20230913	161000	1831594450	44750	44750	44750	44750	0
253	20230913	160900	1831594450	44750	44750	44750	44750	0
254	20230913	160800	1831594450	44750	44750	44750	44750	0
255	20230913	160700	1831594450	44750	44750	44750	44750	0
256	20230913	160600	1831594450	44750	44750	44750	44750	0
257	20230913	160500	1831594450	44750	44750	44750	44750	0
258	20230913	160400	1831594450	44750	44750	44750	44750	0
259	20230913	160300	1831594450	44750	44750	44750	44750	0
260	20230913	160200	1831594450	44750	44750	44750	44750	0
261	20230913	160100	1831594450	44750	44750	44750	44750	0
262	20230913	160000	1831594450	44750	44750	44750	44750	0
263	20230913	155900	1831594450	44750	44750	44750	44750	0
264	20230913	155800	1831594450	44750	44750	44750	44750	0
265	20230913	155700	1831594450	44750	44750	44750	44750	0
266	20230913	155600	1831594450	44750	44750	44750	44750	0
267	20230913	155500	1831594450	44750	44750	44750	44750	0
268	20230913	155400	1831594450	44750	44750	44750	44750	0
269	20230913	155300	1831594450	44750	44750	44750	44750	0
270	20230913	155200	1831594450	44750	44750	44750	44750	0
271	20230913	155100	1831594450	44750	44750	44750	44750	0
272	20230913	155000	1831594450	44750	44750	44750	44750	924
273	20230913	154900	1831594450	44750	44750	44750	44750	0
274	20230913	154800	1831594450	44750	44750	44750	44750	0
275	20230913	154700	1831594450	44750	44750	44750	44750	0
276	20230913	154600	1831594450	44750	44750	44750	44750	0
277	20230913	154500	1831594450	44750	44750	44750	44750	0
278	20230913	154400	1831594450	44750	44750	44750	44750	0
279	20230913	154300	1831594450	44750	44750	44750	44750	0
280	20230913	154200	1831594450	44750	44750	44750	44750	0
281	20230913	154100	1831594450	44750	44750	44750	44750	0
282	20230913	154000	1831594450	44750	44750	44750	44750	0
283	20230913	153900	1831594450	44750	44750	44750	44750	0
284	20230913	153800	1831594450	44750	44750	44750	44750	0
285	20230913	153700	1831594450	44750	44750	44750	44750	0
286	20230913	153600	1831594450	44750	44750	44750	44750	0
287	20230913	153500	1831594450	44750	44750	44750	44750	0
288	20230913	153400	1831594450	44750	44750	44750	44750	0
289	20230913	153300	1831594450	44750	44750	44750	44750	0
290	20230913	153200	1831594450	44750	44750	44750	44750	0
291	20230913	153100	1831594450	44750	44750	44750	44750	0
292	20230913	153000	1831594450	44750	44750	44750	44750	924
293	20230913	152900	1790245450	44550	44550	44550	44550	0
294	20230913	152800	1790245450	44550	44550	44550	44550	0
295	20230913	152700	1790245450	44550	44550	44550	44550	0
296	20230913	152600	1790245450	44550	44550	44550	44550	0
297	20230913	152500	1790245450	44550	44550	44550	44550	0
298	20230913	152400	1790245450	44550	44550	44550	44550	0
299	20230913	152300	1790245450	44550	44550	44550	44550	0
300	20230913	152200	1790245450	44550	44550	44550	44550	0
301	20230913	152100	1790245450	44550	44550	44550	44550	0
302	20230913	152000	1790245450	44550	44550	44550	44550	0
303	20230913	151900	1790245450	44550	44550	44550	44450	150
304	20230913	151800	1783564900	44500	44500	44550	44500	64
305	20230913	151700	1780715200	44500	44550	44550	44500	52
306	20230913	151600	1778399700	44500	44550	44550	44500	82
307	20230913	151500	1774748600	44500	44550	44550	44500	89
308	20230913	151400	1770786400	44500	44500	44500	44500	50
309	20230913	151300	1768561400	44550	44500	44550	44500	66
310	20230913	151200	1765623550	44500	44500	44500	44500	32
311	20230913	151100	1764199550	44500	44500	44500	44500	32
312	20230913	151000	1762775550	44500	44500	44500	44500	58
313	20230913	150900	1760194550	44550	44500	44550	44500	113
314	20230913	150800	1755161950	44500	44500	44500	44500	152
315	20230913	150700	1748397950	44500	44450	44500	44450	231
316	20230913	150600	1738119850	44450	44450	44500	44450	49
317	20230913	150500	1735940700	44450	44500	44500	44450	424
318	20230913	150400	1717074150	44500	44500	44500	44500	30
319	20230913	150300	1715739150	44500	44550	44550	44500	34
320	20230913	150200	1714226100	44500	44500	44550	44500	157
321	20230913	150100	1707238350	44500	44500	44500	44500	31
322	20230913	150000	1705858850	44550	44500	44550	44500	40
323	20230913	145900	1704078800	44500	44550	44550	44500	67
324	20230913	145800	1701095700	44500	44500	44500	44500	54
325	20230913	145700	1698692700	44500	44500	44550	44500	554
326	20230913	145600	1674038400	44500	44550	44550	44500	37
327	20230913	145500	1672391850	44500	44500	44500	44500	19
328	20230913	145400	1671546350	44500	44500	44500	44500	32
329	20230913	145300	1670122350	44500	44500	44500	44500	28
330	20230913	145200	1668876350	44500	44500	44500	44450	374
331	20230913	145100	1652234850	44500	44500	44500	44500	84
332	20230913	145000	1648496850	44450	44550	44550	44450	884
333	20230913	144900	1609169100	44550	44550	44600	44550	28
334	20230913	144800	1607921600	44550	44550	44550	44550	41
335	20230913	144700	1606095050	44550	44600	44600	44550	35
336	20230913	144600	1604535650	44600	44600	44600	44550	34
337	20230913	144500	1603020700	44550	44550	44550	44550	36
338	20230913	144400	1601416900	44550	44550	44550	44550	25
339	20230913	144300	1600303150	44500	44500	44500	44500	15
340	20230913	144200	1599635650	44500	44500	44500	44500	26
341	20230913	144100	1598478650	44500	44550	44550	44500	97
342	20230913	144000	1594157650	44550	44550	44600	44550	108
343	20230913	143900	1589344250	44550	44500	44550	44500	35
344	20230913	143800	1587786650	44500	44550	44550	44500	70
345	20230913	143700	1584669650	44500	44500	44500	44500	34
346	20230913	143600	1583156650	44500	44500	44500	44500	119
347	20230913	143500	1577861150	44500	44500	44500	44500	41
348	20230913	143400	1576036650	44500	44500	44500	44500	18
349	20230913	143300	1575235650	44550	44550	44600	44550	77
350	20230913	143200	1571804900	44550	44550	44550	44550	30
351	20230913	143100	1570468400	44550	44550	44550	44550	30
352	20230913	143000	1569131900	44650	44500	44650	44500	26
353	20230913	142900	1567974750	44500	44650	44650	44500	19
354	20230913	142800	1567129100	44650	44500	44650	44500	29
355	20230913	142700	1565838450	44500	44500	44500	44500	596
356	20230913	142600	1539316450	44500	44550	44550	44450	930
357	20230913	142500	1497914450	44550	44550	44550	44550	18
358	20230913	142400	1497112550	44550	44600	44600	44550	27
359	20230913	142300	1495909300	44600	44600	44600	44600	10
360	20230913	142200	1495463300	44600	44600	44600	44600	96
361	20230913	142100	1491181700	44600	44600	44600	44600	17
362	20230913	142000	1490423500	44600	44650	44650	44600	39
363	20230913	141900	1488682250	44700	44650	44700	44650	120
364	20230913	141800	1483324200	44650	44650	44650	44650	12
365	20230913	141700	1482788400	44650	44650	44650	44650	16
366	20230913	141600	1482074000	44650	44750	44750	44650	169
367	20230913	141500	1474519000	44700	44750	44750	44700	21
368	20230913	141400	1473580150	44750	44700	44750	44700	75
369	20230913	141300	1470225400	44700	44700	44700	44700	19
370	20230913	141200	1469376100	44700	44700	44700	44700	20
371	20230913	141100	1468482100	44700	44700	44700	44700	20
372	20230913	141000	1467588100	44700	44700	44700	44700	18
373	20230913	140900	1466783500	44750	44700	44750	44700	12
374	20230913	140800	1466246850	44700	44700	44700	44700	32
375	20230913	140700	1464816450	44700	44700	44750	44700	21
376	20230913	140600	1463877650	44700	44700	44700	44700	104
377	20230913	140500	1459228850	44700	44700	44700	44700	19
378	20230913	140400	1458379550	44700	44700	44750	44700	36
379	20230913	140300	1456769500	44700	44700	44700	44700	23
380	20230913	140200	1455741400	44700	44700	44800	44700	30
381	20230913	140100	1454399500	44700	44700	44750	44700	46
382	20230913	140000	1452341950	44700	44700	44700	44700	32
383	20230913	135900	1450911550	44700	44700	44700	44700	27
384	20230913	135800	1449704650	44700	44700	44700	44700	21
385	20230913	135700	1448765950	44700	44700	44700	44700	17
386	20230913	135600	1448006050	44750	44700	44750	44700	22
387	20230913	135500	1447022450	44700	44700	44700	44700	23
388	20230913	135400	1445994350	44700	44700	44700	44700	21
389	20230913	135300	1445055650	44700	44700	44700	44700	12
390	20230913	135200	1444519250	44700	44700	44700	44700	13
391	20230913	135100	1443938150	44700	44750	44750	44700	33
392	20230913	135000	1442462350	44750	44750	44750	44700	22
393	20230913	134900	1441478700	44650	44750	44750	44650	46
394	20230913	134800	1439422100	44650	44650	44650	44650	18
395	20230913	134700	1438618400	44650	44600	44700	44600	201
396	20230913	134600	1429646850	44600	44550	44600	44550	41
397	20230913	134500	1427819050	44550	44550	44550	44550	22
398	20230913	134400	1426838950	44550	44550	44550	44550	17
399	20230913	134300	1426081600	44550	44550	44550	44550	6
400	20230913	134200	1425814300	44550	44550	44550	44550	17
401	20230913	134100	1425056950	44550	44550	44550	44550	13
402	20230913	134000	1424477800	44550	44550	44600	44550	96
403	20230913	133900	1420200750	44550	44500	44550	44500	217
404	20230913	133800	1410533950	44500	44500	44550	44500	36
405	20230913	133700	1408931250	44500	44500	44500	44500	16
406	20230913	133600	1408219250	44500	44500	44500	44500	19
407	20230913	133500	1407373750	44500	44500	44500	44500	5
408	20230913	133400	1407151250	44500	44550	44550	44500	72
409	20230913	133300	1403944650	44500	44500	44500	44500	108
410	20230913	133200	1399138650	44500	44500	44500	44500	18
411	20230913	133100	1398337650	44500	44500	44500	44500	163
412	20230913	133000	1391084150	44500	44550	44550	44500	122
413	20230913	132900	1385649150	44550	44550	44550	44550	12
414	20230913	132800	1385114550	44550	44550	44550	44550	85
415	20230913	132700	1381327800	44550	44550	44550	44550	12
416	20230913	132600	1380793200	44600	44600	44600	44600	52
417	20230913	132500	1378474000	44550	44600	44600	44550	25
418	20230913	132400	1377359600	44600	44550	44600	44550	76
419	20230913	132300	1373970750	44550	44550	44550	44550	12
420	20230913	132200	1373436150	44550	44550	44550	44550	12
421	20230913	132100	1372901550	44550	44550	44550	44550	13
422	20230913	132000	1372322400	44550	44550	44550	44550	46
423	20230913	131900	1370273100	44550	44550	44550	44550	12
424	20230913	131800	1369738500	44550	44550	44550	44550	0
425	20230913	131700	1369738500	44550	44550	44550	44550	13
426	20230913	131600	1369159350	44550	44600	44600	44550	52
427	20230913	131500	1366840750	44600	44600	44600	44600	12
428	20230913	131400	1366305550	44550	44550	44550	44550	13
429	20230913	131300	1365726400	44500	44500	44500	44500	221
430	20230913	131200	1355891900	44650	44500	44650	44500	13
431	20230913	131100	1355313250	44600	44500	44600	44500	662
432	20230913	131000	1325846350	44550	44500	44550	44500	13
433	20230913	130900	1325267800	44550	44550	44550	44550	0
434	20230913	130800	1325267800	44550	44550	44550	44550	85
435	20230913	130700	1321481050	44550	44550	44600	44550	76
436	20230913	130600	1318092600	44550	44550	44550	44550	52
437	20230913	130500	1315776000	44550	44600	44600	44550	13
438	20230913	130400	1315196800	44600	44550	44600	44550	16
439	20230913	130300	1314483850	44550	44550	44550	44550	14
440	20230913	130200	1313860150	44550	44550	44550	44550	12
441	20230913	130100	1313325550	44600	44600	44600	44600	2
442	20230913	130000	1313236350	44550	44600	44600	44550	80
443	20230913	125900	1309669000	44500	44550	44550	44450	683
444	20230913	125800	1279271000	44550	44600	44600	44550	39
445	20230913	125700	1277532200	44550	44600	44600	44550	17
446	20230913	125600	1276774650	44550	44550	44550	44550	14
447	20230913	125500	1276150950	44550	44600	44600	44550	17
448	20230913	125400	1275393350	44550	44550	44550	44550	13
449	20230913	125300	1274814200	44600	44550	44600	44550	93
450	20230913	125200	1270669750	44600	44600	44600	44600	100
451	20230913	125100	1266209750	44550	44600	44600	44550	13
452	20230913	125000	1265630550	44550	44550	44550	44550	13
453	20230913	124900	1265051400	44650	44650	44650	44500	14
454	20230913	124800	1264428100	44500	44500	44500	44500	12
455	20230913	124700	1263894100	44500	44500	44500	44400	2790
456	20230913	124600	1139748900	44500	44500	44500	44500	12
457	20230913	124500	1139214900	44500	44500	44500	44500	12
458	20230913	124400	1138680900	44500	44500	44500	44500	0
459	20230913	124300	1138680900	44500	44500	44500	44500	13
460	20230913	124200	1138102400	44500	44500	44500	44500	12
461	20230913	124100	1137568400	44550	44550	44550	44550	177
462	20230913	124000	1129683050	44550	44550	44550	44550	13
463	20230913	123900	1129103900	44600	44550	44600	44550	38
464	20230913	123800	1127409700	44550	44550	44550	44550	14
465	20230913	123700	1126786000	44550	44550	44550	44550	13
466	20230913	123600	1126206850	44550	44550	44550	44550	15
467	20230913	123500	1125538600	44600	44600	44600	44600	0
468	20230913	123400	1125538600	44600	44600	44600	44600	28
469	20230913	123300	1124289800	44600	44600	44600	44600	50
470	20230913	123200	1122059800	44600	44600	44600	44600	35
471	20230913	123100	1120498800	44650	44650	44650	44650	50
472	20230913	123000	1118266300	44650	44650	44650	44650	13
473	20230913	122900	1117685850	44650	44600	44650	44600	133
474	20230913	122800	1111749650	44550	44550	44550	44550	15
475	20230913	122700	1111081400	44550	44550	44550	44550	9
476	20230913	122600	1110680450	44600	44550	44600	44550	14
477	20230913	122500	1110056700	44550	44500	44600	44500	58
478	20230913	122400	1107472500	44550	44550	44600	44500	208
479	20230913	122300	1098205450	44500	44500	44500	44500	13
480	20230913	122200	1097626950	44500	44500	44500	44500	14
481	20230913	122100	1097003950	44550	44500	44550	44500	51
482	20230913	122000	1094732500	44500	44500	44500	44500	113
483	20230913	121900	1089704000	44500	44500	44500	44500	0
484	20230913	121800	1089704000	44500	44500	44500	44500	12
485	20230913	121700	1089170000	44500	44500	44500	44500	14
486	20230913	121600	1088547000	44500	44500	44500	44500	14
487	20230913	121500	1087924000	44500	44500	44500	44500	12
488	20230913	121400	1087390000	44500	44500	44500	44500	212
489	20230913	121300	1077956000	44500	44500	44500	44500	13
490	20230913	121200	1077377500	44500	44500	44500	44500	14
491	20230913	121100	1076754500	44500	44500	44500	44500	12
492	20230913	121000	1076220500	44500	44550	44550	44500	284
493	20230913	120900	1063571050	44550	44550	44600	44550	40
494	20230913	120800	1061787800	44550	44550	44550	44550	63
495	20230913	120700	1058981150	44550	44550	44550	44550	12
496	20230913	120600	1058446550	44550	44550	44550	44550	20
497	20230913	120500	1057555550	44600	44600	44600	44600	412
498	20230913	120400	1039180350	44650	44650	44650	44650	174
499	20230913	120300	1031411250	44650	44650	44650	44650	13
500	20230913	120200	1030830800	44650	44650	44650	44650	0
501	20230913	120100	1030830800	44650	44700	44700	44650	212
502	20230913	120000	1021356550	44700	44700	44700	44700	12
503	20230913	115900	1020820150	44700	44750	44750	44700	39
504	20230913	115800	1019075550	44750	44700	44750	44700	26
505	20230913	115700	1017912650	44700	44700	44700	44700	14
506	20230913	115600	1017286850	44750	44700	44750	44700	38
507	20230913	115500	1015587000	44750	44700	44750	44700	37
508	20230913	115400	1013931850	44750	44700	44750	44700	38
509	20230913	115300	1012232050	44700	44700	44700	44700	0
510	20230913	115200	1012232050	44700	44700	44700	44700	13
511	20230913	115100	1011650950	44700	44750	44750	44700	41
512	20230913	115000	1009816900	44700	44700	44700	44700	12
513	20230913	114900	1009280500	44750	44700	44750	44700	52
514	20230913	114800	1006954150	44700	44700	44700	44700	12
515	20230913	114700	1006417750	44700	44700	44700	44700	12
516	20230913	114600	1005881350	44750	44700	44750	44700	52
517	20230913	114500	1003555000	44700	44700	44700	44700	2
518	20230913	114400	1003465600	44700	44750	44750	44700	17
519	20230913	114300	1002705450	44700	44700	44700	44700	12
520	20230913	114200	1002169050	44700	44750	44750	44700	26
521	20230913	114100	1001006200	44700	44700	44700	44700	22
522	20230913	114000	1000022800	44700	44700	44700	44700	12
523	20230913	113900	999486400	44700	44700	44700	44700	13
524	20230913	113800	998905300	44700	44700	44700	44700	12
525	20230913	113700	998368900	44750	44700	44750	44700	94
526	20230913	113600	994163100	44700	44700	44700	44700	0
527	20230913	113500	994163100	44700	44700	44700	44700	40
528	20230913	113400	992375100	44700	44700	44700	44700	12
529	20230913	113300	991838700	44700	44700	44700	44700	12
530	20230913	113200	991302300	44700	44700	44700	44700	13
531	20230913	113100	990721200	44750	44700	44750	44700	18
532	20230913	113000	989916300	44750	44700	44750	44700	13
533	20230913	112900	989335150	44700	44750	44800	44700	258
534	20230913	112800	977795650	44750	44750	44750	44750	5
535	20230913	112700	977571900	44750	44750	44750	44750	12
536	20230913	112600	977034900	44750	44800	44850	44750	192
537	20230913	112500	968433850	44800	44700	44800	44700	34
538	20230913	112400	966911950	44800	44700	44800	44700	14
539	20230913	112300	966286050	44650	44650	44650	44650	12
540	20230913	112200	965750250	44650	44650	44650	44650	13
541	20230913	112100	965169800	44650	44650	44650	44650	12
542	20230913	112000	964634000	44650	44650	44650	44650	63
543	20230913	111900	961821050	44650	44650	44650	44650	0
544	20230913	111800	961821050	44650	44650	44700	44650	420
545	20230913	111700	943053200	44600	44600	44600	44600	35
546	20230913	111600	941492200	44600	44600	44600	44600	14
547	20230913	111500	940867800	44650	44650	44650	44600	49
548	20230913	111400	938680600	44600	44600	44600	44600	12
549	20230913	111300	938145400	44600	44600	44600	44600	24
550	20230913	111200	937075000	44600	44600	44600	44600	15
551	20230913	111100	936406000	44600	44600	44600	44600	2
552	20230913	111000	936316800	44600	44600	44600	44600	126
553	20230913	110900	930697200	44550	44550	44550	44550	12
554	20230913	110800	930162600	44550	44550	44550	44550	13
555	20230913	110700	929583450	44550	44550	44550	44550	12
556	20230913	110600	929048850	44550	44550	44600	44550	17
557	20230913	110500	928291450	44550	44550	44550	44550	21
558	20230913	110400	927355900	44550	44550	44550	44550	23
559	20230913	110300	926331250	44550	44500	44550	44500	23
560	20230913	110200	925307200	44500	44550	44550	44500	90
561	20230913	110100	921301050	44500	44550	44550	44500	17
562	20230913	110000	920544350	44550	44550	44550	44550	83
563	20230913	105900	916846700	44550	44550	44550	44550	12
564	20230913	105800	916312100	44550	44550	44600	44550	47
565	20230913	105700	914216950	44550	44500	44550	44500	27
566	20230913	105600	913014800	44500	44500	44500	44500	22
567	20230913	105500	912035800	44500	44500	44500	44500	14
568	20230913	105400	911412800	44500	44500	44500	44500	0
569	20230913	105300	911412800	44500	44500	44500	44500	12
570	20230913	105200	910878800	44550	44500	44550	44500	157
571	20230913	105100	903889450	44500	44500	44500	44500	43
572	20230913	105000	901975950	44500	44500	44500	44500	22
573	20230913	104900	900996950	44500	44500	44500	44500	12
574	20230913	104800	900462950	44500	44500	44500	44500	13
575	20230913	104700	899884450	44450	44500	44500	44350	1211
576	20230913	104600	846040650	44500	44500	44500	44500	66
577	20230913	104500	843103650	44500	44500	44500	44500	2
578	20230913	104400	843014650	44500	44500	44500	44500	48
579	20230913	104300	840878650	44500	44500	44500	44500	22
580	20230913	104200	839899650	44500	44500	44500	44500	228
581	20230913	104100	829753650	44500	44500	44500	44500	15
582	20230913	104000	829086150	44500	44500	44500	44500	68
583	20230913	103900	826060150	44500	44500	44500	44500	12
584	20230913	103800	825526150	44500	44450	44500	44450	240
585	20230913	103700	814846800	44500	44500	44500	44500	206
586	20230913	103600	805679800	44500	44500	44500	44500	12
587	20230913	103500	805145800	44500	44500	44500	44500	12
588	20230913	103400	804611800	44500	44500	44500	44500	13
589	20230913	103300	804033300	44500	44500	44500	44500	322
590	20230913	103200	789704300	44500	44500	44500	44500	0
591	20230913	103100	789704300	44500	44500	44500	44500	195
592	20230913	103000	781026800	44550	44700	44700	44550	338
593	20230913	102900	765932150	44700	44650	44700	44650	213
594	20230913	102800	756411550	44650	44550	44650	44550	421
595	20230913	102700	737648950	44500	44500	44500	44500	50
596	20230913	102600	735423950	44500	44550	44550	44500	23
597	20230913	102500	734400300	44550	44550	44550	44550	76
598	20230913	102400	731014500	44550	44500	44550	44500	203
599	20230913	102300	721973350	44550	44550	44550	44550	240
600	20230913	102200	711281350	44500	44500	44500	44250	2098
601	20230913	102100	618225900	44500	44500	44500	44500	109
602	20230913	102000	613375400	44550	44700	44700	44550	182
603	20230913	101900	605259000	44700	44750	44750	44650	210
604	20230913	101800	595878050	44800	44800	44800	44800	0
605	20230913	101700	595878050	44800	44800	44800	44800	194
606	20230913	101600	587186850	44850	44800	44850	44800	20
607	20230913	101500	586290750	44800	44800	44800	44800	0
608	20230913	101400	586290750	44800	44800	44800	44800	1
609	20230913	101300	586245950	44800	44800	44800	44800	2
610	20230913	101200	586156350	44900	44900	44900	44900	0
611	20230913	101100	586156350	44900	44900	44900	44900	1
612	20230913	101000	586111450	44900	44900	44900	44900	238
613	20230913	100900	575425250	44900	44950	44950	44900	129
614	20230913	100800	569632400	44950	44950	44950	44950	1
615	20230913	100700	569587450	44950	44900	44950	44900	27
616	20230913	100600	568373900	44900	44850	44900	44850	95
617	20230913	100500	564109650	44800	44800	44800	44800	10
618	20230913	100400	563661650	44800	44750	44800	44750	204
619	20230913	100300	554531550	44750	44750	44750	44750	42
620	20230913	100200	552652050	44750	44750	44750	44750	27
621	20230913	100100	551443800	44750	44750	44750	44750	42
622	20230913	100000	549564300	44750	44700	44750	44600	169
623	20230913	095900	542019900	44650	44600	44650	44600	159
624	20230913	095800	534925650	44600	44600	44600	44550	28
625	20230913	095700	533676950	44600	44550	44600	44500	137
626	20230913	095600	527573600	44500	44500	44500	44500	38
627	20230913	095500	525882600	44600	44650	44650	44600	96
628	20230913	095400	521596500	44650	44750	44750	44650	99
629	20230913	095300	517167600	44800	44800	44800	44800	24
630	20230913	095200	516092400	44800	44800	44800	44800	0
631	20230913	095100	516092400	44800	44750	44800	44750	52
632	20230913	095000	513764150	44700	44700	44700	44700	52
633	20230913	094900	511439750	44750	44750	44750	44750	324
634	20230913	094800	496940750	44750	44750	44750	44750	20
635	20230913	094700	496045750	44800	44800	44800	44800	94
636	20230913	094600	491834550	44850	44850	44850	44850	25
637	20230913	094500	490713300	44800	44800	44800	44800	236
638	20230913	094400	480140500	44850	44850	44850	44850	1
639	20230913	094300	480095650	44850	44850	44900	44850	160
640	20230913	094200	472918100	44850	44950	44950	44850	51
641	20230913	094100	470625850	44950	44950	44950	44950	0
642	20230913	094000	470625850	44950	44950	44950	44950	150
643	20230913	093900	463883350	44950	44950	44950	44950	122
644	20230913	093800	458399450	45050	45000	45050	45000	269
645	20230913	093700	446292300	45000	45000	45000	45000	511
646	20230913	093600	423297300	45000	44850	45000	44850	533
647	20230913	093500	399355600	44850	44850	44850	44850	29
648	20230913	093400	398054950	44800	44850	44850	44800	120
649	20230913	093300	392673050	44800	44800	44800	44800	104
650	20230913	093200	388013850	44800	44800	44800	44800	37
651	20230913	093100	386356250	44750	44750	44750	44750	86
652	20230913	093000	382507750	44750	44700	44750	44700	305
653	20230913	092900	368866700	44650	44650	44650	44650	180
654	20230913	092800	360829700	44600	44600	44600	44600	52
655	20230913	092700	358510500	44600	44600	44600	44600	0
656	20230913	092600	358510500	44600	44600	44600	44600	108
657	20230913	092500	353693700	44550	44550	44600	44550	193
658	20230913	092400	345093950	44500	44500	44500	44500	182
659	20230913	092300	336994950	44500	44450	44500	44450	162
660	20230913	092200	329786650	44450	44450	44450	44450	10
661	20230913	092100	329342150	44500	44500	44500	44450	79
662	20230913	092000	325827650	44500	44500	44500	44500	103
663	20230913	091900	321244150	44500	44500	44500	44500	86
664	20230913	091800	317417150	44350	44450	44450	44350	151
665	20230913	091700	310711950	44250	44400	44400	44250	469
666	20230913	091600	289912150	44450	44250	44450	44250	246
667	20230913	091500	279004600	44200	44050	44200	44050	185
668	20230913	091400	270837150	44100	44000	44100	44000	48
669	20230913	091300	268724150	44000	43950	44000	43950	216
670	20230913	091200	259222250	44000	44000	44000	44000	10
671	20230913	091100	258782250	44000	43950	44050	43950	47
672	20230913	091000	256714000	43900	44000	44000	43850	306
673	20230913	090900	243275200	44100	43700	44200	43000	831
674	20230913	090800	207091550	43400	44200	44250	43000	3907
675	20230913	090700	36675400	44200	44150	44200	44150	205
676	20230913	090600	27623650	44200	44200	44200	44200	0
677	20230913	090500	27623650	44200	44200	44200	44200	2
678	20230913	090400	27535250	44200	44100	44200	44100	79
679	20230913	090300	24046800	44250	44400	44400	44250	443
680	20230913	090200	4412100	44400	44400	44400	44400	7
681	20230913	090100	4101300	44100	44100	44100	44100	5
682	20230913	090000	3880800	44100	44100	44100	44100	88