KissMeData/382900/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	204700	1341549700	24000	24000	24000	24000	143
3	20230911	204600	1341549700	24000	24000	24000	24000	0
4	20230911	204500	1341549700	24000	24000	24000	24000	0
5	20230911	204400	1341549700	24000	24000	24000	24000	0
6	20230911	204300	1341549700	24000	24000	24000	24000	0
7	20230911	204200	1341549700	24000	24000	24000	24000	0
8	20230911	204100	1341549700	24000	24000	24000	24000	0
9	20230911	204000	1341549700	24000	24000	24000	24000	0
10	20230911	203900	1341549700	24000	24000	24000	24000	0
11	20230911	203800	1341549700	24000	24000	24000	24000	0
12	20230911	203700	1341549700	24000	24000	24000	24000	0
13	20230911	203600	1341549700	24000	24000	24000	24000	0
14	20230911	203500	1341549700	24000	24000	24000	24000	0
15	20230911	203400	1341549700	24000	24000	24000	24000	0
16	20230911	203300	1341549700	24000	24000	24000	24000	0
17	20230911	203200	1341549700	24000	24000	24000	24000	0
18	20230911	203100	1341549700	24000	24000	24000	24000	0
19	20230911	203000	1341549700	24000	24000	24000	24000	0
20	20230911	202900	1341549700	24000	24000	24000	24000	0
21	20230911	202800	1341549700	24000	24000	24000	24000	0
22	20230911	202700	1341549700	24000	24000	24000	24000	0
23	20230911	202600	1341549700	24000	24000	24000	24000	0
24	20230911	202500	1341549700	24000	24000	24000	24000	0
25	20230911	202400	1341549700	24000	24000	24000	24000	0
26	20230911	202300	1341549700	24000	24000	24000	24000	0
27	20230911	202200	1341549700	24000	24000	24000	24000	0
28	20230911	202100	1341549700	24000	24000	24000	24000	0
29	20230911	202000	1341549700	24000	24000	24000	24000	0
30	20230911	201900	1341549700	24000	24000	24000	24000	0
31	20230911	201800	1341549700	24000	24000	24000	24000	0
32	20230911	201700	1341549700	24000	24000	24000	24000	143
33	20230911	201600	1341549700	24000	24000	24000	24000	0
34	20230911	201500	1341549700	24000	24000	24000	24000	0
35	20230911	201400	1341549700	24000	24000	24000	24000	0
36	20230911	201300	1341549700	24000	24000	24000	24000	0
37	20230911	201200	1341549700	24000	24000	24000	24000	0
38	20230911	201100	1341549700	24000	24000	24000	24000	0
39	20230911	201000	1341549700	24000	24000	24000	24000	0
40	20230911	200900	1341549700	24000	24000	24000	24000	0
41	20230911	200800	1341549700	24000	24000	24000	24000	0
42	20230911	200700	1341549700	24000	24000	24000	24000	0
43	20230911	200600	1341549700	24000	24000	24000	24000	0
44	20230911	200500	1341549700	24000	24000	24000	24000	0
45	20230911	200400	1341549700	24000	24000	24000	24000	0
46	20230911	200300	1341549700	24000	24000	24000	24000	0
47	20230911	200200	1341549700	24000	24000	24000	24000	0
48	20230911	200100	1341549700	24000	24000	24000	24000	0
49	20230911	200000	1341549700	24000	24000	24000	24000	0
50	20230911	195900	1341549700	24000	24000	24000	24000	0
51	20230911	195800	1341549700	24000	24000	24000	24000	0
52	20230911	195700	1341549700	24000	24000	24000	24000	0
53	20230911	195600	1341549700	24000	24000	24000	24000	0
54	20230911	195500	1341549700	24000	24000	24000	24000	0
55	20230911	195400	1341549700	24000	24000	24000	24000	0
56	20230911	195300	1341549700	24000	24000	24000	24000	0
57	20230911	195200	1341549700	24000	24000	24000	24000	0
58	20230911	195100	1341549700	24000	24000	24000	24000	0
59	20230911	195000	1341549700	24000	24000	24000	24000	0
60	20230911	194900	1341549700	24000	24000	24000	24000	0
61	20230911	194800	1341549700	24000	24000	24000	24000	0
62	20230911	194700	1341549700	24000	24000	24000	24000	143
63	20230911	194600	1341549700	24000	24000	24000	24000	0
64	20230911	194500	1341549700	24000	24000	24000	24000	0
65	20230911	194400	1341549700	24000	24000	24000	24000	0
66	20230911	194300	1341549700	24000	24000	24000	24000	0
67	20230911	194200	1341549700	24000	24000	24000	24000	0
68	20230911	194100	1341549700	24000	24000	24000	24000	0
69	20230911	194000	1341549700	24000	24000	24000	24000	0
70	20230911	193900	1341549700	24000	24000	24000	24000	0
71	20230911	193800	1341549700	24000	24000	24000	24000	0
72	20230911	193700	1341549700	24000	24000	24000	24000	0
73	20230911	193600	1341549700	24000	24000	24000	24000	0
74	20230911	193500	1341549700	24000	24000	24000	24000	0
75	20230911	193400	1341549700	24000	24000	24000	24000	0
76	20230911	193300	1341549700	24000	24000	24000	24000	0
77	20230911	193200	1341549700	24000	24000	24000	24000	0
78	20230911	193100	1341549700	24000	24000	24000	24000	0
79	20230911	193000	1341549700	24000	24000	24000	24000	0
80	20230911	192900	1341549700	24000	24000	24000	24000	0
81	20230911	192800	1341549700	24000	24000	24000	24000	0
82	20230911	192700	1341549700	24000	24000	24000	24000	0
83	20230911	192600	1341549700	24000	24000	24000	24000	0
84	20230911	192500	1341549700	24000	24000	24000	24000	0
85	20230911	192400	1341549700	24000	24000	24000	24000	0
86	20230911	192300	1341549700	24000	24000	24000	24000	0
87	20230911	192200	1341549700	24000	24000	24000	24000	0
88	20230911	192100	1341549700	24000	24000	24000	24000	0
89	20230911	192000	1341549700	24000	24000	24000	24000	0
90	20230911	191900	1341549700	24000	24000	24000	24000	0
91	20230911	191800	1341549700	24000	24000	24000	24000	0
92	20230911	191700	1341549700	24000	24000	24000	24000	143
93	20230911	191600	1341549700	24000	24000	24000	24000	0
94	20230911	191500	1341549700	24000	24000	24000	24000	0
95	20230911	191400	1341549700	24000	24000	24000	24000	0
96	20230911	191300	1341549700	24000	24000	24000	24000	0
97	20230911	191200	1341549700	24000	24000	24000	24000	0
98	20230911	191100	1341549700	24000	24000	24000	24000	0
99	20230911	191000	1341549700	24000	24000	24000	24000	0
100	20230911	190900	1341549700	24000	24000	24000	24000	0
101	20230911	190800	1341549700	24000	24000	24000	24000	0
102	20230911	190700	1341549700	24000	24000	24000	24000	0
103	20230911	190600	1341549700	24000	24000	24000	24000	0
104	20230911	190500	1341549700	24000	24000	24000	24000	0
105	20230911	190400	1341549700	24000	24000	24000	24000	0
106	20230911	190300	1341549700	24000	24000	24000	24000	0
107	20230911	190200	1341549700	24000	24000	24000	24000	0
108	20230911	190100	1341549700	24000	24000	24000	24000	0
109	20230911	190000	1341549700	24000	24000	24000	24000	0
110	20230911	185900	1341549700	24000	24000	24000	24000	0
111	20230911	185800	1341549700	24000	24000	24000	24000	0
112	20230911	185700	1341549700	24000	24000	24000	24000	0
113	20230911	185600	1341549700	24000	24000	24000	24000	0
114	20230911	185500	1341549700	24000	24000	24000	24000	0
115	20230911	185400	1341549700	24000	24000	24000	24000	0
116	20230911	185300	1341549700	24000	24000	24000	24000	0
117	20230911	185200	1341549700	24000	24000	24000	24000	0
118	20230911	185100	1341549700	24000	24000	24000	24000	0
119	20230911	185000	1341549700	24000	24000	24000	24000	0
120	20230911	184900	1341549700	24000	24000	24000	24000	0
121	20230911	184800	1341549700	24000	24000	24000	24000	0
122	20230911	184700	1341549700	24000	24000	24000	24000	143
123	20230911	184600	1341549700	24000	24000	24000	24000	0
124	20230911	184500	1341549700	24000	24000	24000	24000	0
125	20230911	184400	1341549700	24000	24000	24000	24000	0
126	20230911	184300	1341549700	24000	24000	24000	24000	0
127	20230911	184200	1341549700	24000	24000	24000	24000	0
128	20230911	184100	1341549700	24000	24000	24000	24000	0
129	20230911	184000	1341549700	24000	24000	24000	24000	0
130	20230911	183900	1341549700	24000	24000	24000	24000	0
131	20230911	183800	1341549700	24000	24000	24000	24000	0
132	20230911	183700	1341549700	24000	24000	24000	24000	0
133	20230911	183600	1341549700	24000	24000	24000	24000	0
134	20230911	183500	1341549700	24000	24000	24000	24000	0
135	20230911	183400	1341549700	24000	24000	24000	24000	0
136	20230911	183300	1341549700	24000	24000	24000	24000	0
137	20230911	183200	1341549700	24000	24000	24000	24000	0
138	20230911	183100	1341549700	24000	24000	24000	24000	0
139	20230911	183000	1341549700	24000	24000	24000	24000	0
140	20230911	182900	1341549700	24000	24000	24000	24000	0
141	20230911	182800	1341549700	24000	24000	24000	24000	0
142	20230911	182700	1341549700	24000	24000	24000	24000	0
143	20230911	182600	1341549700	24000	24000	24000	24000	0
144	20230911	182500	1341549700	24000	24000	24000	24000	0
145	20230911	182400	1341549700	24000	24000	24000	24000	0
146	20230911	182300	1341549700	24000	24000	24000	24000	0
147	20230911	182200	1341549700	24000	24000	24000	24000	0
148	20230911	182100	1341549700	24000	24000	24000	24000	0
149	20230911	182000	1341549700	24000	24000	24000	24000	0
150	20230911	181900	1341549700	24000	24000	24000	24000	0
151	20230911	181800	1341549700	24000	24000	24000	24000	0
152	20230911	181700	1341549700	24000	24000	24000	24000	143
153	20230911	181600	1341549700	24000	24000	24000	24000	0
154	20230911	181500	1341549700	24000	24000	24000	24000	0
155	20230911	181400	1341549700	24000	24000	24000	24000	0
156	20230911	181300	1341549700	24000	24000	24000	24000	0
157	20230911	181200	1341549700	24000	24000	24000	24000	0
158	20230911	181100	1341549700	24000	24000	24000	24000	0
159	20230911	181000	1341549700	24000	24000	24000	24000	0
160	20230911	180900	1341549700	24000	24000	24000	24000	0
161	20230911	180800	1341549700	24000	24000	24000	24000	0
162	20230911	180700	1341549700	24000	24000	24000	24000	0
163	20230911	180600	1341549700	24000	24000	24000	24000	0
164	20230911	180500	1341549700	24000	24000	24000	24000	0
165	20230911	180400	1341549700	24000	24000	24000	24000	0
166	20230911	180300	1341549700	24000	24000	24000	24000	0
167	20230911	180200	1341549700	24000	24000	24000	24000	0
168	20230911	180100	1341549700	24000	24000	24000	24000	0
169	20230911	180000	1341549700	24000	24000	24000	24000	0
170	20230911	175900	1341549700	24000	24000	24000	24000	0
171	20230911	175800	1341549700	24000	24000	24000	24000	0
172	20230911	175700	1341549700	24000	24000	24000	24000	0
173	20230911	175600	1341549700	24000	24000	24000	24000	0
174	20230911	175500	1341549700	24000	24000	24000	24000	0
175	20230911	175400	1341549700	24000	24000	24000	24000	0
176	20230911	175300	1341549700	24000	24000	24000	24000	0
177	20230911	175200	1341549700	24000	24000	24000	24000	0
178	20230911	175100	1341549700	24000	24000	24000	24000	0
179	20230911	175000	1341549700	24000	24000	24000	24000	0
180	20230911	174900	1341549700	24000	24000	24000	24000	0
181	20230911	174800	1341549700	24000	24000	24000	24000	0
182	20230911	174700	1341549700	24000	24000	24000	24000	143
183	20230911	174600	1341549700	24000	24000	24000	24000	0
184	20230911	174500	1341549700	24000	24000	24000	24000	0
185	20230911	174400	1341549700	24000	24000	24000	24000	0
186	20230911	174300	1341549700	24000	24000	24000	24000	0
187	20230911	174200	1341549700	24000	24000	24000	24000	0
188	20230911	174100	1341549700	24000	24000	24000	24000	0
189	20230911	174000	1341549700	24000	24000	24000	24000	0
190	20230911	173900	1341549700	24000	24000	24000	24000	0
191	20230911	173800	1341549700	24000	24000	24000	24000	0
192	20230911	173700	1341549700	24000	24000	24000	24000	0
193	20230911	173600	1341549700	24000	24000	24000	24000	0
194	20230911	173500	1341549700	24000	24000	24000	24000	0
195	20230911	173400	1341549700	24000	24000	24000	24000	0
196	20230911	173300	1341549700	24000	24000	24000	24000	0
197	20230911	173200	1341549700	24000	24000	24000	24000	0
198	20230911	173100	1341549700	24000	24000	24000	24000	0
199	20230911	173000	1341549700	24000	24000	24000	24000	0
200	20230911	172900	1341549700	24000	24000	24000	24000	0
201	20230911	172800	1341549700	24000	24000	24000	24000	0
202	20230911	172700	1341549700	24000	24000	24000	24000	0
203	20230911	172600	1341549700	24000	24000	24000	24000	0
204	20230911	172500	1341549700	24000	24000	24000	24000	0
205	20230911	172400	1341549700	24000	24000	24000	24000	0
206	20230911	172300	1341549700	24000	24000	24000	24000	0
207	20230911	172200	1341549700	24000	24000	24000	24000	0
208	20230911	172100	1341549700	24000	24000	24000	24000	0
209	20230911	172000	1341549700	24000	24000	24000	24000	0
210	20230911	171900	1341549700	24000	24000	24000	24000	0
211	20230911	171800	1341549700	24000	24000	24000	24000	0
212	20230911	171700	1341549700	24000	24000	24000	24000	143
213	20230911	171600	1341549700	24000	24000	24000	24000	0
214	20230911	171500	1341549700	24000	24000	24000	24000	0
215	20230911	171400	1341549700	24000	24000	24000	24000	0
216	20230911	171300	1341549700	24000	24000	24000	24000	0
217	20230911	171200	1341549700	24000	24000	24000	24000	0
218	20230911	171100	1341549700	24000	24000	24000	24000	0
219	20230911	171000	1341549700	24000	24000	24000	24000	0
220	20230911	170900	1341549700	24000	24000	24000	24000	0
221	20230911	170800	1341549700	24000	24000	24000	24000	0
222	20230911	170700	1341549700	24000	24000	24000	24000	0
223	20230911	170600	1341549700	24000	24000	24000	24000	0
224	20230911	170500	1341549700	24000	24000	24000	24000	0
225	20230911	170400	1341549700	24000	24000	24000	24000	0
226	20230911	170300	1341549700	24000	24000	24000	24000	0
227	20230911	170200	1341549700	24000	24000	24000	24000	0
228	20230911	170100	1341549700	24000	24000	24000	24000	0
229	20230911	170000	1341549700	24000	24000	24000	24000	0
230	20230911	165900	1341549700	24000	24000	24000	24000	0
231	20230911	165800	1341549700	24000	24000	24000	24000	0
232	20230911	165700	1341549700	24000	24000	24000	24000	0
233	20230911	165600	1341549700	24000	24000	24000	24000	0
234	20230911	165500	1341549700	24000	24000	24000	24000	0
235	20230911	165400	1341549700	24000	24000	24000	24000	0
236	20230911	165300	1341549700	24000	24000	24000	24000	0
237	20230911	165200	1341549700	24000	24000	24000	24000	0
238	20230911	165100	1341549700	24000	24000	24000	24000	0
239	20230911	165000	1341549700	24000	24000	24000	24000	0
240	20230911	164900	1341549700	24000	24000	24000	24000	0
241	20230911	164800	1341549700	24000	24000	24000	24000	0
242	20230911	164700	1341549700	24000	24000	24000	24000	143
243	20230911	164600	1341549700	24000	24000	24000	24000	0
244	20230911	164500	1341549700	24000	24000	24000	24000	0
245	20230911	164400	1341549700	24000	24000	24000	24000	0
246	20230911	164300	1341549700	24000	24000	24000	24000	0
247	20230911	164200	1341549700	24000	24000	24000	24000	0
248	20230911	164100	1341549700	24000	24000	24000	24000	0
249	20230911	164000	1341549700	24000	24000	24000	24000	0
250	20230911	163900	1341549700	24000	24000	24000	24000	0
251	20230911	163800	1341549700	24000	24000	24000	24000	0
252	20230911	163700	1341549700	24000	24000	24000	24000	0
253	20230911	163600	1341549700	24000	24000	24000	24000	0
254	20230911	163500	1341549700	24000	24000	24000	24000	0
255	20230911	163400	1341549700	24000	24000	24000	24000	0
256	20230911	163300	1341549700	24000	24000	24000	24000	0
257	20230911	163200	1341549700	24000	24000	24000	24000	0
258	20230911	163100	1341549700	24000	24000	24000	24000	0
259	20230911	163000	1341549700	24000	24000	24000	24000	0
260	20230911	162900	1341549700	24000	24000	24000	24000	0
261	20230911	162800	1341549700	24000	24000	24000	24000	0
262	20230911	162700	1341549700	24000	24000	24000	24000	0
263	20230911	162600	1341549700	24000	24000	24000	24000	0
264	20230911	162500	1341549700	24000	24000	24000	24000	0
265	20230911	162400	1341549700	24000	24000	24000	24000	0
266	20230911	162300	1341549700	24000	24000	24000	24000	0
267	20230911	162200	1341549700	24000	24000	24000	24000	0
268	20230911	162100	1341549700	24000	24000	24000	24000	0
269	20230911	162000	1341549700	24000	24000	24000	24000	0
270	20230911	161900	1341549700	24000	24000	24000	24000	0
271	20230911	161800	1341549700	24000	24000	24000	24000	0
272	20230911	161700	1341549700	24000	24000	24000	24000	143
273	20230911	161600	1341549700	24000	24000	24000	24000	0
274	20230911	161500	1341549700	24000	24000	24000	24000	0
275	20230911	161400	1341549700	24000	24000	24000	24000	0
276	20230911	161300	1341549700	24000	24000	24000	24000	0
277	20230911	161200	1341549700	24000	24000	24000	24000	0
278	20230911	161100	1341549700	24000	24000	24000	24000	0
279	20230911	161000	1341549700	24000	24000	24000	24000	0
280	20230911	160900	1341549700	24000	24000	24000	24000	0
281	20230911	160800	1341549700	24000	24000	24000	24000	0
282	20230911	160700	1341549700	24000	24000	24000	24000	0
283	20230911	160600	1341549700	24000	24000	24000	24000	0
284	20230911	160500	1341549700	24000	24000	24000	24000	0
285	20230911	160400	1341549700	24000	24000	24000	24000	0
286	20230911	160300	1341549700	24000	24000	24000	24000	0
287	20230911	160200	1341549700	24000	24000	24000	24000	0
288	20230911	160100	1341549700	24000	24000	24000	24000	0
289	20230911	160000	1341549700	24000	24000	24000	24000	0
290	20230911	155900	1341549700	24000	24000	24000	24000	0
291	20230911	155800	1341549700	24000	24000	24000	24000	0
292	20230911	155700	1341549700	24000	24000	24000	24000	0
293	20230911	155600	1341549700	24000	24000	24000	24000	0
294	20230911	155500	1341549700	24000	24000	24000	24000	0
295	20230911	155400	1341549700	24000	24000	24000	24000	0
296	20230911	155300	1341549700	24000	24000	24000	24000	0
297	20230911	155200	1341549700	24000	24000	24000	24000	0
298	20230911	155100	1341549700	24000	24000	24000	24000	0
299	20230911	155000	1341549700	24000	24000	24000	24000	0
300	20230911	154900	1341549700	24000	24000	24000	24000	0
301	20230911	154800	1341549700	24000	24000	24000	24000	0
302	20230911	154700	1341549700	24000	24000	24000	24000	143
303	20230911	154600	1341549700	24000	24000	24000	24000	0
304	20230911	154500	1341549700	24000	24000	24000	24000	0
305	20230911	154400	1341549700	24000	24000	24000	24000	0
306	20230911	154300	1341549700	24000	24000	24000	24000	0
307	20230911	154200	1341549700	24000	24000	24000	24000	0
308	20230911	154100	1341549700	24000	24000	24000	24000	0
309	20230911	154000	1341549700	24000	24000	24000	24000	0
310	20230911	153900	1341549700	24000	24000	24000	24000	0
311	20230911	153800	1341549700	24000	24000	24000	24000	0
312	20230911	153700	1341549700	24000	24000	24000	24000	0
313	20230911	153600	1341549700	24000	24000	24000	24000	0
314	20230911	153500	1341549700	24000	24000	24000	24000	0
315	20230911	153400	1341549700	24000	24000	24000	24000	0
316	20230911	153300	1341549700	24000	24000	24000	24000	0
317	20230911	153200	1341549700	24000	24000	24000	24000	0
318	20230911	153100	1341549700	24000	24000	24000	24000	0
319	20230911	153000	1341549700	24000	24000	24000	24000	143
320	20230911	152900	1338117700	24000	24000	24000	24000	0
321	20230911	152800	1338117700	24000	24000	24000	24000	0
322	20230911	152700	1338117700	24000	24000	24000	24000	0
323	20230911	152600	1338117700	24000	24000	24000	24000	0
324	20230911	152500	1338117700	24000	24000	24000	24000	0
325	20230911	152400	1338117700	24000	24000	24000	24000	0
326	20230911	152300	1338117700	24000	24000	24000	24000	0
327	20230911	152200	1338117700	24000	24000	24000	24000	0
328	20230911	152100	1338117700	24000	24000	24000	24000	0
329	20230911	152000	1338117700	24000	24000	24000	24000	0
330	20230911	151900	1338117700	24000	23700	24000	23700	207
331	20230911	151800	1333186300	23800	23800	23800	23800	116
332	20230911	151700	1330425500	23700	23800	23800	23700	116
333	20230911	151600	1327669300	23700	23800	23800	23700	13
334	20230911	151500	1327360700	23800	23700	23800	23650	756
335	20230911	151400	1309460250	23750	23800	23850	23750	50
336	20230911	151300	1308271550	23850	23750	23850	23700	65
337	20230911	151200	1306729800	23700	23750	23800	23650	1152
338	20230911	151100	1279424750	23800	23800	23800	23800	9
339	20230911	151000	1279210550	23850	23750	23850	23700	1048
340	20230911	150900	1254364250	23750	23850	23850	23750	544
341	20230911	150800	1241438700	23750	23800	23850	23750	214
342	20230911	150700	1236346200	23850	23800	23850	23750	223
343	20230911	150600	1231039300	23800	23850	23850	23800	34
344	20230911	150500	1230228600	23850	23850	23850	23850	0
345	20230911	150400	1230228600	23850	23800	23850	23800	91
346	20230911	150300	1228062750	23750	23800	23800	23750	358
347	20230911	150200	1219543400	23800	23800	23800	23800	0
348	20230911	150100	1219543400	23800	23800	23800	23750	45
349	20230911	150000	1218474450	23800	23800	23800	23800	726
350	20230911	145900	1201195650	23900	23800	23900	23800	142
351	20230911	145800	1197810900	23800	23900	23900	23800	3
352	20230911	145700	1197739400	23800	23800	23800	23800	8
353	20230911	145600	1197549000	23850	23850	23850	23800	27
354	20230911	145500	1196905200	23850	23850	23850	23850	9
355	20230911	145400	1196690550	23850	23950	23950	23850	172
356	20230911	145300	1192572650	23850	23950	23950	23850	11
357	20230911	145200	1192309900	23850	23900	23900	23850	6
358	20230911	145100	1192166550	23850	23850	23850	23850	9
359	20230911	145000	1191951900	24000	23900	24000	23850	43
360	20230911	144900	1190924650	24000	23800	24000	23800	27
361	20230911	144800	1190281050	23800	23800	23900	23800	230
362	20230911	144700	1184786550	23800	23800	23900	23800	29
363	20230911	144600	1184096250	23800	23850	23900	23800	597
364	20230911	144500	1169860050	23900	23850	23900	23850	398
365	20230911	144400	1160367700	23850	23800	23850	23800	112
366	20230911	144300	1157696550	23800	23850	23850	23800	65
367	20230911	144200	1156146450	23850	23850	23850	23850	74
368	20230911	144100	1154381550	23850	23850	23850	23850	9
369	20230911	144000	1154166900	23850	23850	23850	23850	576
370	20230911	143900	1140429300	23900	23850	23900	23850	10
371	20230911	143800	1140190750	23850	23850	23850	23850	0
372	20230911	143700	1140190750	23850	23850	23850	23850	8
373	20230911	143600	1139999950	23850	23850	23850	23850	9
374	20230911	143500	1139785300	23850	23850	23850	23850	9
375	20230911	143400	1139570650	23850	23850	23850	23850	17
376	20230911	143300	1139165200	23850	23850	23900	23800	542
377	20230911	143200	1126242450	23850	23900	23900	23850	443
378	20230911	143100	1115657000	23950	23950	23950	23950	119
379	20230911	143000	1112806950	24000	23950	24000	23950	561
380	20230911	142900	1099370550	23950	23900	23950	23900	9
381	20230911	142800	1099155400	23900	23900	23900	23900	9
382	20230911	142700	1098940300	23900	23900	23900	23900	8
383	20230911	142600	1098749100	23900	23900	23900	23900	35
384	20230911	142500	1097912600	23900	23900	23900	23900	23
385	20230911	142400	1097362900	23900	23950	23950	23900	62
386	20230911	142300	1095878650	23950	23950	23950	23900	91
387	20230911	142200	1093699400	23950	23950	23950	23950	9
388	20230911	142100	1093483850	23950	23950	23950	23950	9
389	20230911	142000	1093268300	24050	24050	24050	23950	32
390	20230911	141900	1092499700	24050	23950	24050	23950	10
391	20230911	141800	1092260100	24100	23950	24100	23950	46
392	20230911	141700	1091157700	23900	23950	23950	23900	380
393	20230911	141600	1082062150	23950	23950	23950	23950	9
394	20230911	141500	1081846600	24000	24000	24000	23950	417
395	20230911	141400	1071840650	24000	24000	24000	24000	186
396	20230911	141300	1067376650	24000	24000	24000	24000	9
397	20230911	141200	1067160650	24000	24000	24000	24000	1
398	20230911	141100	1067136650	24000	24000	24000	24000	8
399	20230911	141000	1066944650	24000	24000	24000	24000	9
400	20230911	140900	1066728650	24000	24000	24000	24000	10
401	20230911	140800	1066488650	24000	24000	24050	24000	52
402	20230911	140700	1065238650	24000	24000	24000	24000	19
403	20230911	140600	1064782650	24000	24000	24000	24000	10
404	20230911	140500	1064542650	24000	24000	24000	24000	11
405	20230911	140400	1064278650	24000	24000	24000	24000	9
406	20230911	140300	1064062650	24000	24050	24050	24000	21
407	20230911	140200	1063558200	23950	24050	24050	23950	10
408	20230911	140100	1063318400	23950	23950	23950	23950	10
409	20230911	140000	1063078900	23950	23950	23950	23950	9
410	20230911	135900	1062863350	23950	23950	24050	23950	17
411	20230911	135800	1062455700	23950	24050	24050	23950	14
412	20230911	135700	1062119200	24050	23950	24050	23950	10
413	20230911	135600	1061879600	23950	23950	23950	23950	8
414	20230911	135500	1061688000	24050	24000	24050	23950	21
415	20230911	135400	1061184300	23950	23950	24000	23950	350
416	20230911	135300	1052793600	23950	23950	23950	23950	8
417	20230911	135200	1052602000	24000	24000	24000	23950	177
418	20230911	135100	1048354300	24000	24000	24000	24000	9
419	20230911	135000	1048138300	24000	24000	24000	24000	7
420	20230911	134900	1047970300	24000	24000	24000	24000	43
421	20230911	134800	1046938300	24000	24000	24000	24000	10
422	20230911	134700	1046698300	24000	24000	24000	24000	38
423	20230911	134600	1045786300	24000	24000	24000	24000	9
424	20230911	134500	1045570300	24000	24050	24050	24000	28
425	20230911	134400	1044897050	24000	24000	24000	24000	7
426	20230911	134300	1044729050	24000	24000	24000	24000	9
427	20230911	134200	1044513050	24000	24000	24000	24000	10
428	20230911	134100	1044273050	24000	24000	24000	24000	7
429	20230911	134000	1044105050	24000	24000	24000	24000	11
430	20230911	133900	1043841050	24000	24000	24000	24000	8
431	20230911	133800	1043649050	24000	24000	24000	24000	0
432	20230911	133700	1043649050	24000	24000	24000	24000	11
433	20230911	133600	1043385050	24000	24000	24000	24000	8
434	20230911	133500	1043193050	24000	24050	24050	24000	10
435	20230911	133400	1042952950	24000	24000	24000	24000	27
436	20230911	133300	1042304950	24000	24050	24050	24000	12
437	20230911	133200	1042016900	24000	24000	24000	24000	0
438	20230911	133100	1042016900	24000	24000	24000	24000	12
439	20230911	133000	1041728900	24000	24000	24000	24000	9
440	20230911	132900	1041512900	24000	24000	24000	24000	72
441	20230911	132800	1039784900	24000	24000	24000	24000	10
442	20230911	132700	1039544900	24000	24000	24000	24000	9
443	20230911	132600	1039328900	24000	24000	24000	24000	9
444	20230911	132500	1039112900	24000	24000	24000	24000	2
445	20230911	132400	1039064900	24000	24000	24000	24000	32
446	20230911	132300	1038296900	24000	24100	24100	24000	9
447	20230911	132200	1038080800	23950	24100	24100	23950	12
448	20230911	132100	1037793250	24100	23950	24100	23950	10
449	20230911	132000	1037553600	24000	24000	24000	23950	9
450	20230911	131900	1037337650	24100	23950	24100	23950	29
451	20230911	131800	1036641900	23950	23950	23950	23950	0
452	20230911	131700	1036641900	23950	24000	24000	23950	130
453	20230911	131600	1033522900	23950	24000	24000	23950	111
454	20230911	131500	1030859850	24000	24000	24000	24000	9
455	20230911	131400	1030643850	23950	24000	24000	23950	11
456	20230911	131300	1030380350	24100	23950	24100	23950	38
457	20230911	131200	1029468300	23950	23950	23950	23950	0
458	20230911	131100	1029468300	23950	23950	24000	23950	128
459	20230911	131000	1026402600	23950	24000	24000	23950	360
460	20230911	130900	1017763750	24000	24050	24100	24000	12
461	20230911	130800	1017475550	24000	24050	24050	24000	10
462	20230911	130700	1017235450	24100	24000	24100	24000	10
463	20230911	130600	1016995350	24100	24050	24100	24000	285
464	20230911	130500	1010142400	24100	24100	24100	24100	3
465	20230911	130400	1010070100	24050	24050	24050	24050	10
466	20230911	130300	1009829600	24050	24050	24050	24050	8
467	20230911	130200	1009637200	24100	24050	24100	24050	11
468	20230911	130100	1009372550	24150	24150	24150	24050	222
469	20230911	130000	1004033250	24050	24050	24050	24050	23
470	20230911	125900	1003480100	24050	24050	24050	24050	7
471	20230911	125800	1003311750	24150	24100	24150	24050	12
472	20230911	125700	1003022550	24050	24050	24100	24050	11
473	20230911	125600	1002757900	24050	24050	24050	24050	282
474	20230911	125500	995975800	24050	24100	24150	24050	11
475	20230911	125400	995711100	24050	24050	24050	24050	9
476	20230911	125300	995494650	24050	24050	24100	24050	29
477	20230911	125200	994797150	24050	24050	24050	24050	0
478	20230911	125100	994797150	24050	24150	24150	24050	10
479	20230911	125000	994556550	24050	24050	24050	24050	21
480	20230911	124900	994051500	24150	24150	24150	24050	10
481	20230911	124800	993810800	24050	24050	24050	24050	9
482	20230911	124700	993594350	24050	24050	24050	24050	7
483	20230911	124600	993426000	24150	24050	24150	24050	10
484	20230911	124500	993185400	24050	24050	24050	24050	0
485	20230911	124400	993185400	24050	24050	24050	24050	107
486	20230911	124300	990612050	24050	24050	24150	24050	31
487	20230911	124200	989864300	24050	24050	24050	24050	17
488	20230911	124100	989455450	24050	24050	24050	24050	51
489	20230911	124000	988228900	24050	24050	24050	24050	10
490	20230911	123900	987988400	24050	24050	24050	24050	10
491	20230911	123800	987747900	24050	24150	24150	24050	2
492	20230911	123700	987699700	24050	24050	24050	24050	22
493	20230911	123600	987170600	24050	24050	24050	24050	9
494	20230911	123500	986954150	24150	24050	24150	24050	11
495	20230911	123400	986689250	24050	24050	24050	24050	9
496	20230911	123300	986472800	24150	24150	24150	24050	10
497	20230911	123200	986232100	24050	24050	24050	24050	7
498	20230911	123100	986063750	24100	24050	24100	24050	10
499	20230911	123000	985822800	24100	24100	24100	24100	1
500	20230911	122900	985798700	24050	24050	24050	24050	8
501	20230911	122800	985606300	24150	24050	24150	24050	211
502	20230911	122700	980531550	24050	24050	24050	24050	8
503	20230911	122600	980339150	24150	24050	24150	24050	17
504	20230911	122500	979929500	24050	24050	24050	24050	1
505	20230911	122400	979905450	24050	24050	24050	24050	98
506	20230911	122300	977548550	24050	24100	24100	24050	13
507	20230911	122200	977235600	24100	24100	24100	24100	230
508	20230911	122100	971692600	24150	24150	24150	24150	226
509	20230911	122000	966234700	24150	24150	24150	24150	9
510	20230911	121900	966017350	24150	24150	24150	24150	63
511	20230911	121800	964495900	24150	24150	24150	24150	0
512	20230911	121700	964495900	24150	24200	24200	24150	8
513	20230911	121600	964302650	24150	24150	24150	24150	9
514	20230911	121500	964085300	24150	24150	24150	24150	8
515	20230911	121400	963892100	24150	24150	24150	24150	8
516	20230911	121300	963698900	24250	24150	24250	24150	9
517	20230911	121200	963481450	24250	24150	24250	24150	36
518	20230911	121100	962609550	24150	24150	24150	24150	0
519	20230911	121000	962609550	24150	24200	24200	24150	10
520	20230911	120900	962368000	24150	24150	24150	24150	13
521	20230911	120800	962054050	24150	24150	24150	24150	10
522	20230911	120700	961812550	24150	24100	24150	24100	136
523	20230911	120600	958528550	24150	24100	24150	24100	68
524	20230911	120500	956889700	24100	24100	24100	24100	10
525	20230911	120400	956648700	24150	24150	24150	24150	5
526	20230911	120300	956527950	24150	24300	24300	24150	183
527	20230911	120200	952108250	24150	24150	24300	24150	250
528	20230911	120100	946059550	24150	24150	24150	24150	8
529	20230911	120000	945866350	24250	24150	24250	24150	10
530	20230911	115900	945624750	24150	24150	24150	24150	7
531	20230911	115800	945455700	24250	24200	24250	24200	437
532	20230911	115700	934858650	24100	24200	24200	24100	208
533	20230911	115600	929825850	24200	24100	24200	24100	11
534	20230911	115500	929560650	24200	24150	24200	24150	302
535	20230911	115400	922267300	24150	24100	24150	24100	10
536	20230911	115300	922026250	24150	24100	24150	24100	8
537	20230911	115200	921833400	24150	24100	24150	24100	13
538	20230911	115100	921519850	24100	24100	24100	24100	0
539	20230911	115000	921519850	24100	24100	24100	24100	8
540	20230911	114900	921327050	24100	24100	24100	24100	8
541	20230911	114800	921134250	24100	24100	24100	24100	59
542	20230911	114700	919712350	24100	24050	24100	24050	123
543	20230911	114600	916748400	24100	24050	24100	24050	11
544	20230911	114500	916483800	24100	24100	24100	24100	21
545	20230911	114400	915977700	24050	24050	24050	24050	158
546	20230911	114300	912177800	24050	24050	24050	24050	8
547	20230911	114200	911985400	24050	24050	24050	24050	9
548	20230911	114100	911768950	24050	24050	24050	24050	7
549	20230911	114000	911600600	24050	24050	24050	24050	9
550	20230911	113900	911384150	24050	24050	24050	24050	16
551	20230911	113800	910999350	24050	24050	24050	24050	52
552	20230911	113700	909748750	24050	24050	24050	24050	8
553	20230911	113600	909556350	24050	24050	24050	24050	9
554	20230911	113500	909339900	24050	24050	24050	24050	8
555	20230911	113400	909147500	24050	24100	24100	24050	13
556	20230911	113300	908834750	24050	24050	24050	24050	7
557	20230911	113200	908666400	24050	24050	24050	24050	8
558	20230911	113100	908474000	24100	24100	24100	24100	1
559	20230911	113000	908449900	24050	24050	24050	24050	9
560	20230911	112900	908233450	24050	24050	24050	24050	7
561	20230911	112800	908065100	24100	24050	24100	24050	11
562	20230911	112700	907800500	24050	24050	24050	24050	9
563	20230911	112600	907584050	24050	24050	24050	24050	57
564	20230911	112500	906213200	24000	24000	24000	24000	0
565	20230911	112400	906213200	24000	24000	24000	24000	10
566	20230911	112300	905973200	24000	24000	24100	24000	452
567	20230911	112200	895108700	24000	24000	24000	24000	10
568	20230911	112100	894868700	24000	24100	24100	24000	10
569	20230911	112000	894628500	24000	24000	24000	24000	7
570	20230911	111900	894460500	24000	24000	24000	24000	9
571	20230911	111800	894244500	24150	24150	24150	24050	3
572	20230911	111700	894172150	24000	24050	24050	24000	507
573	20230911	111600	882004100	24000	24000	24000	24000	11
574	20230911	111500	881740100	24150	24050	24150	24000	60
575	20230911	111400	880294300	24000	24000	24000	24000	8
576	20230911	111300	880102300	24000	24100	24100	24000	221
577	20230911	111200	874777100	24100	24050	24100	24050	607
578	20230911	111100	860178700	24100	24150	24150	24100	3
579	20230911	111000	860106350	24050	24050	24050	24050	9
580	20230911	110900	859889900	24050	24100	24200	24050	159
581	20230911	110800	856054450	24050	24050	24050	24050	8
582	20230911	110700	855862050	24050	24050	24050	24050	8
583	20230911	110600	855669650	24050	24050	24050	24050	14
584	20230911	110500	855332950	24050	24050	24050	24050	16
585	20230911	110400	854948150	24050	24100	24100	24050	11
586	20230911	110300	854683500	24050	24100	24100	24050	11
587	20230911	110200	854418850	24050	24050	24050	24050	23
588	20230911	110100	853865700	24050	24050	24050	24050	8
589	20230911	110000	853673300	24100	24050	24100	24050	34
590	20230911	105900	852855150	24100	24050	24100	24000	68
591	20230911	105800	851220100	24050	24050	24050	24050	6
592	20230911	105700	851075800	24050	24100	24100	24050	4
593	20230911	105600	850979500	24050	24150	24150	24050	872
594	20230911	105500	829988850	24150	24200	24250	24150	297
595	20230911	105400	822815550	24150	24250	24250	24150	183
596	20230911	105300	818388900	24200	24200	24250	24150	18
597	20230911	105200	817953700	24200	24200	24200	24200	164
598	20230911	105100	813984900	24200	24200	24200	24200	0
599	20230911	105000	813984900	24200	24250	24250	24200	9
600	20230911	104900	813767050	24200	24250	24250	24200	14
601	20230911	104800	813428000	24200	24200	24200	24200	17
602	20230911	104700	813016600	24200	24200	24200	24200	9
603	20230911	104600	812798800	24200	24200	24200	24200	9
604	20230911	104500	812581000	24200	24200	24200	24200	24
605	20230911	104400	812000200	24150	24150	24150	24150	10
606	20230911	104300	811758700	24150	24150	24150	24150	8
607	20230911	104200	811565500	24200	24250	24250	24200	15
608	20230911	104100	811202250	24200	24250	24250	24200	37
609	20230911	104000	810305350	24250	24150	24250	24150	70
610	20230911	103900	808614650	24250	24150	24250	24150	9
611	20230911	103800	808397200	24200	24200	24200	24200	124
612	20230911	103700	805396400	24200	24300	24300	24200	231
613	20230911	103600	799790050	24250	24250	24250	24250	109
614	20230911	103500	797146800	24300	24300	24300	24250	117
615	20230911	103400	794304100	24300	24300	24300	24300	142
616	20230911	103300	790853500	24350	24350	24350	24300	717
617	20230911	103200	773425450	24350	24300	24350	24300	656
618	20230911	103100	757453800	24350	24250	24350	24200	1285
619	20230911	103000	726237750	24150	24200	24250	24150	174
620	20230911	102900	722020950	24150	24250	24250	24150	37
621	20230911	102800	721126600	24200	24300	24300	24200	19
622	20230911	102700	720666200	24250	24200	24250	24200	511
623	20230911	102600	708275000	24250	24200	24250	24200	11
624	20230911	102500	708008650	24250	24200	24250	24200	326
625	20230911	102400	700108050	24150	24250	24250	24150	17
626	20230911	102300	699697050	24200	24250	24250	24200	107
627	20230911	102200	697102650	24250	24250	24250	24200	148
628	20230911	102100	693514100	24250	24200	24250	24150	1078
629	20230911	102000	667432750	24250	24200	24250	24200	9
630	20230911	101900	667214850	24250	24250	24250	24200	88
631	20230911	101800	665084800	24250	24250	24250	24200	243
632	20230911	101700	659203050	24200	24250	24250	24200	122
633	20230911	101600	656250550	24200	24250	24250	24200	58
634	20230911	101500	654844500	24250	24250	24250	24200	110
635	20230911	101400	652177450	24250	24200	24250	24150	324
636	20230911	101300	644333600	24200	24200	24250	24200	31
637	20230911	101200	643583350	24250	24100	24250	24100	799
638	20230911	101100	624246250	24200	24200	24200	24200	101
639	20230911	101000	621802050	24100	24100	24100	24100	10
640	20230911	100900	621561050	24100	24100	24200	24100	814
641	20230911	100800	601903100	24100	24100	24100	24050	397
642	20230911	100700	592338150	24050	24050	24050	24050	115
643	20230911	100600	589572400	24050	24100	24100	24050	207
644	20230911	100500	584584050	24100	24150	24200	24100	317
645	20230911	100400	576940750	24150	24200	24200	24150	217
646	20230911	100300	571689400	24200	24200	24200	24100	62
647	20230911	100200	570189900	24200	24000	24200	24000	1773
648	20230911	100100	527452000	23950	23950	23950	23950	36
649	20230911	100000	526589800	23950	24000	24050	23950	180
650	20230911	095900	522270150	24000	24000	24000	24000	233
651	20230911	095800	516678150	24000	24000	24000	24000	26
652	20230911	095700	516054150	24000	23950	24000	23950	114
653	20230911	095600	513318200	23950	23950	23950	23950	135
654	20230911	095500	510084950	23950	24000	24000	23950	186
655	20230911	095400	505623350	24000	24000	24000	24000	28
656	20230911	095300	504951350	24000	24000	24050	24000	17
657	20230911	095200	504543300	24000	23950	24000	23950	20
658	20230911	095100	504064250	23950	23950	23950	23950	1
659	20230911	095000	504040300	24050	24050	24050	23950	13
660	20230911	094900	503728550	24050	23950	24050	23950	12
661	20230911	094800	503440950	24050	23950	24050	23950	9
662	20230911	094700	503225300	24050	24000	24050	23950	36
663	20230911	094600	502361700	24000	24050	24050	24000	336
664	20230911	094500	494290900	24050	24050	24100	24050	112
665	20230911	094400	491592250	24100	24050	24100	24050	123
666	20230911	094300	488631500	24100	24050	24100	24050	236
667	20230911	094200	482955650	24050	24000	24050	23950	349
668	20230911	094100	474579950	24100	24100	24100	24000	14
669	20230911	094000	474243600	24100	24000	24100	24000	28
670	20230911	093900	473570550	24100	24000	24100	24000	69
671	20230911	093800	471908550	24100	24050	24100	24050	6
672	20230911	093700	471764200	24000	24000	24100	24000	20
673	20230911	093600	471283950	24000	24000	24050	24000	122
674	20230911	093500	468352650	24000	24000	24000	23900	658
675	20230911	093400	452607450	24000	24000	24000	23950	14
676	20230911	093300	452271850	24000	24000	24000	23950	227
677	20230911	093200	446835000	24000	24000	24000	24000	848
678	20230911	093100	426483000	24050	24150	24150	24050	485
679	20230911	093000	414818650	24150	24150	24150	24050	161
680	20230911	092900	410938900	24100	24150	24150	24100	27
681	20230911	092800	410287450	24150	24200	24200	24150	225
682	20230911	092700	404850050	24200	24100	24200	24100	712
683	20230911	092600	387655800	24150	24100	24150	24100	285
684	20230911	092500	380773450	24100	24100	24150	24100	243
685	20230911	092400	374906050	24150	24100	24150	24100	776
686	20230911	092300	356193550	24100	24100	24100	24050	389
687	20230911	092200	346819000	24050	24000	24100	24000	1593
688	20230911	092100	308480300	24000	24050	24050	24000	22
689	20230911	092000	307951650	24000	23950	24000	23950	714
690	20230911	091900	290830200	23950	23950	24000	23950	164
691	20230911	091800	286902200	24000	24000	24000	23950	3
692	20230911	091700	286830250	24000	24000	24050	24000	62
693	20230911	091600	285339700	24000	23950	24050	23950	956
694	20230911	091500	262410100	24000	23900	24000	23900	731
695	20230911	091400	244893500	23900	23950	23950	23900	220
696	20230911	091300	239626450	23950	23900	23950	23900	30
697	20230911	091200	238908400	23900	23900	23900	23900	293
698	20230911	091100	231905700	23950	23900	23950	23900	25
699	20230911	091000	231308050	23900	24000	24000	23900	574
700	20230911	090900	217563650	24000	24050	24050	24000	186
701	20230911	090800	213098650	24050	24100	24100	24050	1159
702	20230911	090700	185169950	24150	24200	24200	24100	890
703	20230911	090600	163663000	24200	24000	24200	24000	1779
704	20230911	090500	120918850	24000	23800	24000	23800	2860
705	20230911	090400	52579950	23800	23800	23800	23800	100
706	20230911	090300	50199950	23900	23800	23950	23800	775
707	20230911	090200	31703900	23750	23650	23750	23650	396
708	20230911	090100	22320100	23700	23700	23700	23700	514
709	20230911	090000	10138300	23700	23750	23750	23700	426