KissMeData/067310/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	192700	221092336000	30650	30650	30650	30650	266648
3	20230914	192600	221092336000	30650	30650	30650	30650	0
4	20230914	192500	221092336000	30650	30650	30650	30650	0
5	20230914	192400	221092336000	30650	30650	30650	30650	0
6	20230914	192300	221092336000	30650	30650	30650	30650	0
7	20230914	192200	221092336000	30650	30650	30650	30650	0
8	20230914	192100	221092336000	30650	30650	30650	30650	0
9	20230914	192000	221092336000	30650	30650	30650	30650	0
10	20230914	191900	221092336000	30650	30650	30650	30650	0
11	20230914	191800	221092336000	30650	30650	30650	30650	0
12	20230914	191700	221092336000	30650	30650	30650	30650	0
13	20230914	191600	221092336000	30650	30650	30650	30650	0
14	20230914	191500	221092336000	30650	30650	30650	30650	0
15	20230914	191400	221092336000	30650	30650	30650	30650	0
16	20230914	191300	221092336000	30650	30650	30650	30650	0
17	20230914	191200	221092336000	30650	30650	30650	30650	0
18	20230914	191100	221092336000	30650	30650	30650	30650	0
19	20230914	191000	221092336000	30650	30650	30650	30650	0
20	20230914	190900	221092336000	30650	30650	30650	30650	0
21	20230914	190800	221092336000	30650	30650	30650	30650	0
22	20230914	190700	221092336000	30650	30650	30650	30650	0
23	20230914	190600	221092336000	30650	30650	30650	30650	0
24	20230914	190500	221092336000	30650	30650	30650	30650	0
25	20230914	190400	221092336000	30650	30650	30650	30650	0
26	20230914	190300	221092336000	30650	30650	30650	30650	0
27	20230914	190200	221092336000	30650	30650	30650	30650	0
28	20230914	190100	221092336000	30650	30650	30650	30650	0
29	20230914	190000	221092336000	30650	30650	30650	30650	0
30	20230914	185900	221092336000	30650	30650	30650	30650	0
31	20230914	185800	221092336000	30650	30650	30650	30650	0
32	20230914	185700	221092336000	30650	30650	30650	30650	266648
33	20230914	185600	221092336000	30650	30650	30650	30650	0
34	20230914	185500	221092336000	30650	30650	30650	30650	0
35	20230914	185400	221092336000	30650	30650	30650	30650	0
36	20230914	185300	221092336000	30650	30650	30650	30650	0
37	20230914	185200	221092336000	30650	30650	30650	30650	0
38	20230914	185100	221092336000	30650	30650	30650	30650	0
39	20230914	185000	221092336000	30650	30650	30650	30650	0
40	20230914	184900	221092336000	30650	30650	30650	30650	0
41	20230914	184800	221092336000	30650	30650	30650	30650	0
42	20230914	184700	221092336000	30650	30650	30650	30650	0
43	20230914	184600	221092336000	30650	30650	30650	30650	0
44	20230914	184500	221092336000	30650	30650	30650	30650	0
45	20230914	184400	221092336000	30650	30650	30650	30650	0
46	20230914	184300	221092336000	30650	30650	30650	30650	0
47	20230914	184200	221092336000	30650	30650	30650	30650	0
48	20230914	184100	221092336000	30650	30650	30650	30650	0
49	20230914	184000	221092336000	30650	30650	30650	30650	0
50	20230914	183900	221092336000	30650	30650	30650	30650	0
51	20230914	183800	221092336000	30650	30650	30650	30650	0
52	20230914	183700	221092336000	30650	30650	30650	30650	0
53	20230914	183600	221092336000	30650	30650	30650	30650	0
54	20230914	183500	221092336000	30650	30650	30650	30650	0
55	20230914	183400	221092336000	30650	30650	30650	30650	0
56	20230914	183300	221092336000	30650	30650	30650	30650	0
57	20230914	183200	221092336000	30650	30650	30650	30650	0
58	20230914	183100	221092336000	30650	30650	30650	30650	0
59	20230914	183000	221092336000	30650	30650	30650	30650	0
60	20230914	182900	221092336000	30650	30650	30650	30650	0
61	20230914	182800	221092336000	30650	30650	30650	30650	0
62	20230914	182700	221092336000	30650	30650	30650	30650	266648
63	20230914	182600	221092336000	30650	30650	30650	30650	0
64	20230914	182500	221092336000	30650	30650	30650	30650	0
65	20230914	182400	221092336000	30650	30650	30650	30650	0
66	20230914	182300	221092336000	30650	30650	30650	30650	0
67	20230914	182200	221092336000	30650	30650	30650	30650	0
68	20230914	182100	221092336000	30650	30650	30650	30650	0
69	20230914	182000	221092336000	30650	30650	30650	30650	0
70	20230914	181900	221092336000	30650	30650	30650	30650	0
71	20230914	181800	221092336000	30650	30650	30650	30650	0
72	20230914	181700	221092336000	30650	30650	30650	30650	0
73	20230914	181600	221092336000	30650	30650	30650	30650	0
74	20230914	181500	221092336000	30650	30650	30650	30650	0
75	20230914	181400	221092336000	30650	30650	30650	30650	0
76	20230914	181300	221092336000	30650	30650	30650	30650	0
77	20230914	181200	221092336000	30650	30650	30650	30650	0
78	20230914	181100	221092336000	30650	30650	30650	30650	0
79	20230914	181000	221092336000	30650	30650	30650	30650	0
80	20230914	180900	221092336000	30650	30650	30650	30650	0
81	20230914	180800	221092336000	30650	30650	30650	30650	0
82	20230914	180700	221092336000	30650	30650	30650	30650	0
83	20230914	180600	221092336000	30650	30650	30650	30650	0
84	20230914	180500	221092336000	30650	30650	30650	30650	0
85	20230914	180400	221092336000	30650	30650	30650	30650	0
86	20230914	180300	221092336000	30650	30650	30650	30650	0
87	20230914	180200	221092336000	30650	30650	30650	30650	0
88	20230914	180100	221092336000	30650	30650	30650	30650	0
89	20230914	180000	221092336000	30650	30650	30650	30650	0
90	20230914	175900	221092336000	30650	30650	30650	30650	0
91	20230914	175800	221092336000	30650	30650	30650	30650	0
92	20230914	175700	221092336000	30650	30650	30650	30650	266648
93	20230914	175600	221092336000	30650	30650	30650	30650	0
94	20230914	175500	221092336000	30650	30650	30650	30650	0
95	20230914	175400	221092336000	30650	30650	30650	30650	0
96	20230914	175300	221092336000	30650	30650	30650	30650	0
97	20230914	175200	221092336000	30650	30650	30650	30650	0
98	20230914	175100	221092336000	30650	30650	30650	30650	0
99	20230914	175000	221092336000	30650	30650	30650	30650	0
100	20230914	174900	221092336000	30650	30650	30650	30650	0
101	20230914	174800	221092336000	30650	30650	30650	30650	0
102	20230914	174700	221092336000	30650	30650	30650	30650	0
103	20230914	174600	221092336000	30650	30650	30650	30650	0
104	20230914	174500	221092336000	30650	30650	30650	30650	0
105	20230914	174400	221092336000	30650	30650	30650	30650	0
106	20230914	174300	221092336000	30650	30650	30650	30650	0
107	20230914	174200	221092336000	30650	30650	30650	30650	0
108	20230914	174100	221092336000	30650	30650	30650	30650	0
109	20230914	174000	221092336000	30650	30650	30650	30650	0
110	20230914	173900	221092336000	30650	30650	30650	30650	0
111	20230914	173800	221092336000	30650	30650	30650	30650	0
112	20230914	173700	221092336000	30650	30650	30650	30650	0
113	20230914	173600	221092336000	30650	30650	30650	30650	0
114	20230914	173500	221092336000	30650	30650	30650	30650	0
115	20230914	173400	221092336000	30650	30650	30650	30650	0
116	20230914	173300	221092336000	30650	30650	30650	30650	0
117	20230914	173200	221092336000	30650	30650	30650	30650	0
118	20230914	173100	221092336000	30650	30650	30650	30650	0
119	20230914	173000	221092336000	30650	30650	30650	30650	0
120	20230914	172900	221092336000	30650	30650	30650	30650	0
121	20230914	172800	221092336000	30650	30650	30650	30650	0
122	20230914	172700	221092336000	30650	30650	30650	30650	266648
123	20230914	172600	221092336000	30650	30650	30650	30650	0
124	20230914	172500	221092336000	30650	30650	30650	30650	0
125	20230914	172400	221092336000	30650	30650	30650	30650	0
126	20230914	172300	221092336000	30650	30650	30650	30650	0
127	20230914	172200	221092336000	30650	30650	30650	30650	0
128	20230914	172100	221092336000	30650	30650	30650	30650	0
129	20230914	172000	221092336000	30650	30650	30650	30650	0
130	20230914	171900	221092336000	30650	30650	30650	30650	0
131	20230914	171800	221092336000	30650	30650	30650	30650	0
132	20230914	171700	221092336000	30650	30650	30650	30650	0
133	20230914	171600	221092336000	30650	30650	30650	30650	0
134	20230914	171500	221092336000	30650	30650	30650	30650	0
135	20230914	171400	221092336000	30650	30650	30650	30650	0
136	20230914	171300	221092336000	30650	30650	30650	30650	0
137	20230914	171200	221092336000	30650	30650	30650	30650	0
138	20230914	171100	221092336000	30650	30650	30650	30650	0
139	20230914	171000	221092336000	30650	30650	30650	30650	0
140	20230914	170900	221092336000	30650	30650	30650	30650	0
141	20230914	170800	221092336000	30650	30650	30650	30650	0
142	20230914	170700	221092336000	30650	30650	30650	30650	0
143	20230914	170600	221092336000	30650	30650	30650	30650	0
144	20230914	170500	221092336000	30650	30650	30650	30650	0
145	20230914	170400	221092336000	30650	30650	30650	30650	0
146	20230914	170300	221092336000	30650	30650	30650	30650	0
147	20230914	170200	221092336000	30650	30650	30650	30650	0
148	20230914	170100	221092336000	30650	30650	30650	30650	0
149	20230914	170000	221092336000	30650	30650	30650	30650	0
150	20230914	165900	221092336000	30650	30650	30650	30650	0
151	20230914	165800	221092336000	30650	30650	30650	30650	0
152	20230914	165700	221092336000	30650	30650	30650	30650	266648
153	20230914	165600	221092336000	30650	30650	30650	30650	0
154	20230914	165500	221092336000	30650	30650	30650	30650	0
155	20230914	165400	221092336000	30650	30650	30650	30650	0
156	20230914	165300	221092336000	30650	30650	30650	30650	0
157	20230914	165200	221092336000	30650	30650	30650	30650	0
158	20230914	165100	221092336000	30650	30650	30650	30650	0
159	20230914	165000	221092336000	30650	30650	30650	30650	0
160	20230914	164900	221092336000	30650	30650	30650	30650	0
161	20230914	164800	221092336000	30650	30650	30650	30650	0
162	20230914	164700	221092336000	30650	30650	30650	30650	0
163	20230914	164600	221092336000	30650	30650	30650	30650	0
164	20230914	164500	221092336000	30650	30650	30650	30650	0
165	20230914	164400	221092336000	30650	30650	30650	30650	0
166	20230914	164300	221092336000	30650	30650	30650	30650	0
167	20230914	164200	221092336000	30650	30650	30650	30650	0
168	20230914	164100	221092336000	30650	30650	30650	30650	0
169	20230914	164000	221092336000	30650	30650	30650	30650	0
170	20230914	163900	221092336000	30650	30650	30650	30650	0
171	20230914	163800	221092336000	30650	30650	30650	30650	0
172	20230914	163700	221092336000	30650	30650	30650	30650	0
173	20230914	163600	221092336000	30650	30650	30650	30650	0
174	20230914	163500	221092336000	30650	30650	30650	30650	0
175	20230914	163400	221092336000	30650	30650	30650	30650	0
176	20230914	163300	221092336000	30650	30650	30650	30650	0
177	20230914	163200	221092336000	30650	30650	30650	30650	0
178	20230914	163100	221092336000	30650	30650	30650	30650	0
179	20230914	163000	221092336000	30650	30650	30650	30650	0
180	20230914	162900	221092336000	30650	30650	30650	30650	0
181	20230914	162800	221092336000	30650	30650	30650	30650	0
182	20230914	162700	221092336000	30650	30650	30650	30650	266648
183	20230914	162600	221092336000	30650	30650	30650	30650	0
184	20230914	162500	221092336000	30650	30650	30650	30650	0
185	20230914	162400	221092336000	30650	30650	30650	30650	0
186	20230914	162300	221092336000	30650	30650	30650	30650	0
187	20230914	162200	221092336000	30650	30650	30650	30650	0
188	20230914	162100	221092336000	30650	30650	30650	30650	0
189	20230914	162000	221092336000	30650	30650	30650	30650	0
190	20230914	161900	221092336000	30650	30650	30650	30650	0
191	20230914	161800	221092336000	30650	30650	30650	30650	0
192	20230914	161700	221092336000	30650	30650	30650	30650	0
193	20230914	161600	221092336000	30650	30650	30650	30650	0
194	20230914	161500	221092336000	30650	30650	30650	30650	0
195	20230914	161400	221092336000	30650	30650	30650	30650	0
196	20230914	161300	221092336000	30650	30650	30650	30650	0
197	20230914	161200	221092336000	30650	30650	30650	30650	0
198	20230914	161100	221092336000	30650	30650	30650	30650	0
199	20230914	161000	221092336000	30650	30650	30650	30650	0
200	20230914	160900	221092336000	30650	30650	30650	30650	0
201	20230914	160800	221092336000	30650	30650	30650	30650	0
202	20230914	160700	221092336000	30650	30650	30650	30650	0
203	20230914	160600	221092336000	30650	30650	30650	30650	0
204	20230914	160500	221092336000	30650	30650	30650	30650	0
205	20230914	160400	221092336000	30650	30650	30650	30650	0
206	20230914	160300	221092336000	30650	30650	30650	30650	0
207	20230914	160200	221092336000	30650	30650	30650	30650	0
208	20230914	160100	221092336000	30650	30650	30650	30650	0
209	20230914	160000	221092336000	30650	30650	30650	30650	0
210	20230914	155900	221092336000	30650	30650	30650	30650	0
211	20230914	155800	221092336000	30650	30650	30650	30650	0
212	20230914	155700	221092336000	30650	30650	30650	30650	266648
213	20230914	155600	221092336000	30650	30650	30650	30650	0
214	20230914	155500	221092336000	30650	30650	30650	30650	0
215	20230914	155400	221092336000	30650	30650	30650	30650	0
216	20230914	155300	221092336000	30650	30650	30650	30650	0
217	20230914	155200	221092336000	30650	30650	30650	30650	0
218	20230914	155100	221092336000	30650	30650	30650	30650	0
219	20230914	155000	221092336000	30650	30650	30650	30650	0
220	20230914	154900	221092336000	30650	30650	30650	30650	0
221	20230914	154800	221092336000	30650	30650	30650	30650	0
222	20230914	154700	221092336000	30650	30650	30650	30650	0
223	20230914	154600	221092336000	30650	30650	30650	30650	0
224	20230914	154500	221092336000	30650	30650	30650	30650	0
225	20230914	154400	221092336000	30650	30650	30650	30650	0
226	20230914	154300	221092336000	30650	30650	30650	30650	0
227	20230914	154200	221092336000	30650	30650	30650	30650	0
228	20230914	154100	221092336000	30650	30650	30650	30650	0
229	20230914	154000	221092336000	30650	30650	30650	30650	0
230	20230914	153900	221092336000	30650	30650	30650	30650	0
231	20230914	153800	221092336000	30650	30650	30650	30650	0
232	20230914	153700	221092336000	30650	30650	30650	30650	0
233	20230914	153600	221092336000	30650	30650	30650	30650	0
234	20230914	153500	221092336000	30650	30650	30650	30650	0
235	20230914	153400	221092336000	30650	30650	30650	30650	0
236	20230914	153300	221092336000	30650	30650	30650	30650	0
237	20230914	153200	221092336000	30650	30650	30650	30650	0
238	20230914	153100	221092336000	30650	30650	30650	30650	0
239	20230914	153000	221092336000	30650	30650	30650	30650	266648
240	20230914	152900	212919574800	30950	30950	30950	30950	0
241	20230914	152800	212919574800	30950	30950	30950	30950	0
242	20230914	152700	212919574800	30950	30950	30950	30950	0
243	20230914	152600	212919574800	30950	30950	30950	30950	0
244	20230914	152500	212919574800	30950	30950	30950	30950	0
245	20230914	152400	212919574800	30950	30950	30950	30950	0
246	20230914	152300	212919574800	30950	30950	30950	30950	0
247	20230914	152200	212919574800	30950	30950	30950	30950	0
248	20230914	152100	212919574800	30950	30950	30950	30950	0
249	20230914	152000	212919574800	30950	30950	30950	30950	0
250	20230914	151900	212919574800	30950	30850	31100	30850	87637
251	20230914	151800	210204086400	30850	30800	30950	30800	27941
252	20230914	151700	209341362550	30850	30900	31000	30800	59880
253	20230914	151600	207492936750	30900	30950	31000	30900	26550
254	20230914	151500	206671466000	30950	30900	31100	30800	60694
255	20230914	151400	204791735450	30850	30900	30900	30800	22279
256	20230914	151300	204104314900	30900	31000	31000	30800	49598
257	20230914	151200	202573517050	30950	30950	31100	30900	62989
258	20230914	151100	200620671900	30950	30900	30950	30800	46392
259	20230914	151000	199188028150	30900	30850	30950	30800	47511
260	20230914	150900	197721858000	30900	31000	31050	30800	65784
261	20230914	150800	195686478650	31000	30850	31150	30750	197901
262	20230914	150700	189553660700	30850	30900	31000	30800	70484
263	20230914	150600	187376026100	30900	30950	30950	30900	33845
264	20230914	150500	186328573500	30950	30950	30950	30950	0
265	20230914	150400	186328573500	30950	30850	30950	30750	126202
266	20230914	150300	182431852350	30850	30550	30850	30500	135371
267	20230914	150200	178277987700	30550	30250	30550	30200	81690
268	20230914	150100	175793664250	30250	30200	30300	30200	16521
269	20230914	150000	175293932500	30200	30150	30250	30150	10643
270	20230914	145900	174972461700	30150	30100	30200	30100	5102
271	20230914	145800	174818702250	30150	30150	30200	30100	4177
272	20230914	145700	174692903400	30150	30200	30250	30150	16014
273	20230914	145600	174209205000	30200	30150	30200	30150	2887
274	20230914	145500	174122089350	30150	30250	30300	30150	14896
275	20230914	145400	173671417400	30250	30200	30250	30150	8257
276	20230914	145300	173422013550	30200	30200	30200	30150	3843
277	20230914	145200	173305966550	30150	30050	30200	30050	7212
278	20230914	145100	173088890700	30100	30150	30200	30050	8121
279	20230914	145000	172844313350	30200	30200	30200	30150	6604
280	20230914	144900	172645081600	30200	30250	30300	30150	19944
281	20230914	144800	172042198200	30250	30200	30250	30100	13929
282	20230914	144700	171621874300	30200	30000	30200	30000	13244
283	20230914	144600	171223081100	30050	29950	30050	29950	6626
284	20230914	144500	171024317050	29950	29950	30000	29900	9233
285	20230914	144400	170747959850	29950	30000	30000	29950	1916
286	20230914	144300	170690546600	29950	29950	30000	29950	1272
287	20230914	144200	170652430350	30000	29900	30000	29850	12884
288	20230914	144100	170267433550	29850	29900	29950	29850	22087
289	20230914	144000	169607630050	29900	30050	30050	29900	19232
290	20230914	143900	169031048200	30100	30100	30150	30050	6345
291	20230914	143800	168839988900	30150	30100	30150	30050	4671
292	20230914	143700	168699384050	30100	30050	30200	30000	21076
293	20230914	143600	168065469500	30050	30050	30050	30000	4824
294	20230914	143500	167920620100	30050	29950	30050	29950	10676
295	20230914	143400	167600469350	29950	30000	30050	29950	10860
296	20230914	143300	167274622600	30000	30050	30100	30000	5466
297	20230914	143200	167110471600	30100	30150	30200	30000	14246
298	20230914	143100	166681791150	30200	30250	30250	30150	7573
299	20230914	143000	166453093100	30250	30350	30350	30200	17053
300	20230914	142900	165936758100	30350	30200	30350	30200	23062
301	20230914	142800	165238215450	30200	30050	30250	30050	25176
302	20230914	142700	164478562400	30050	30050	30100	30000	6820
303	20230914	142600	164273589200	30050	29850	30050	29850	10770
304	20230914	142500	163951303750	29850	29900	29950	29850	17755
305	20230914	142400	163420769500	29900	30000	30000	29900	10059
306	20230914	142300	163119639200	29950	29950	30000	29950	7866
307	20230914	142200	162883880500	29950	30100	30100	29950	21189
308	20230914	142100	162247248400	30150	30000	30150	30000	22822
309	20230914	142000	161560717350	30050	29950	30050	29950	12771
310	20230914	141900	161177834350	29950	30100	30150	29950	29832
311	20230914	141800	160282364150	30100	30100	30150	30050	6070
312	20230914	141700	160099601200	30050	30150	30150	30050	8904
313	20230914	141600	159831625200	30100	30100	30150	30100	4049
314	20230914	141500	159709723100	30150	30200	30200	30100	9479
315	20230914	141400	159423952900	30200	30150	30200	30150	2286
316	20230914	141300	159355004400	30200	30100	30200	30100	5369
317	20230914	141200	159193149100	30100	30100	30150	30050	12035
318	20230914	141100	158831066250	30100	30150	30200	30100	10693
319	20230914	141000	158509003800	30150	30250	30300	30150	13391
320	20230914	140900	158104611450	30200	30100	30300	30100	10853
321	20230914	140800	157777106600	30150	30250	30250	30100	10468
322	20230914	140700	157461158300	30200	30300	30300	30200	12976
323	20230914	140600	157068667500	30300	30300	30350	30250	8321
324	20230914	140500	156816486450	30350	30350	30450	30250	23545
325	20230914	140400	156101782200	30350	30100	30350	30100	14133
326	20230914	140300	155674859700	30100	30250	30250	30100	13612
327	20230914	140200	155264087400	30250	30200	30350	30200	15626
328	20230914	140100	154791072350	30250	30150	30250	30100	25844
329	20230914	140000	154012153750	30150	30350	30350	30150	27417
330	20230914	135900	153182737750	30350	30250	30350	30150	23751
331	20230914	135800	152464317600	30200	30300	30400	30150	35359
332	20230914	135700	151394579700	30350	30400	30500	30250	71394
333	20230914	135600	149226483750	30400	30550	30600	30400	54565
334	20230914	135500	147562613250	30550	30450	30600	30450	69941
335	20230914	135400	145428615450	30450	30700	30750	30400	92067
336	20230914	135300	142613485450	30650	30300	30750	30250	122145
337	20230914	135200	138890097600	30300	30100	30400	30100	81712
338	20230914	135100	136415045000	30200	29900	30250	29900	68024
339	20230914	135000	134364425100	29850	29900	29950	29800	29960
340	20230914	134900	133469905800	29900	29950	29950	29850	9870
341	20230914	134800	133174723200	29900	29950	29950	29850	12376
342	20230914	134700	132804549600	29900	29900	30000	29900	6987
343	20230914	134600	132595414350	29950	29950	30000	29900	12460
344	20230914	134500	132222114450	29950	29900	30050	29850	18393
345	20230914	134400	131671185350	29900	29900	29900	29800	22517
346	20230914	134300	130999110650	29900	30050	30150	29850	38237
347	20230914	134200	129853650650	30000	30000	30200	29950	43373
348	20230914	134100	128549204600	30000	30150	30300	30000	73536
349	20230914	134000	126332538500	30150	30250	30250	30050	64866
350	20230914	133900	124375755500	30250	29950	30250	29900	159301
351	20230914	133800	119587606850	29900	29850	29950	29850	16529
352	20230914	133700	119093370750	29900	29900	30000	29850	59474
353	20230914	133600	117312887900	29900	29750	29950	29750	69911
354	20230914	133500	115222957400	29850	29600	29850	29600	63806
355	20230914	133400	113325877450	29600	29550	29650	29550	2036
356	20230914	133300	113265614550	29550	29600	29650	29550	8310
357	20230914	133200	113019639550	29600	29600	29600	29550	2343
358	20230914	133100	112950313850	29650	29650	29650	29600	5046
359	20230914	133000	112800892400	29650	29600	29650	29600	1969
360	20230914	132900	112742592350	29600	29600	29650	29550	4603
361	20230914	132800	112606317700	29600	29550	29600	29500	3691
362	20230914	132700	112497244300	29500	29550	29550	29500	1867
363	20230914	132600	112442087500	29500	29500	29550	29500	2174
364	20230914	132500	112377910500	29550	29550	29600	29500	2224
365	20230914	132400	112312207250	29550	29600	29600	29550	2885
366	20230914	132300	112226935000	29600	29600	29600	29550	661
367	20230914	132200	112207371850	29600	29500	29600	29450	7845
368	20230914	132100	111975807400	29500	29450	29500	29450	1763
369	20230914	132000	111923805350	29450	29500	29500	29450	2355
370	20230914	131900	111854417950	29500	29400	29500	29400	4049
371	20230914	131800	111735156550	29450	29450	29450	29350	2772
372	20230914	131700	111653659800	29400	29450	29500	29350	9642
373	20230914	131600	111370143200	29500	29450	29500	29450	1246
374	20230914	131500	111333438350	29500	29450	29500	29450	4114
375	20230914	131400	111212268900	29500	29500	29500	29450	2425
376	20230914	131300	111140781000	29450	29500	29500	29450	2991
377	20230914	131200	111052598150	29450	29500	29550	29450	1412
378	20230914	131100	111010950000	29550	29500	29550	29450	3383
379	20230914	131000	110911201500	29500	29550	29550	29450	820
380	20230914	130900	110887038700	29500	29600	29600	29500	9292
381	20230914	130800	110612571900	29600	29600	29650	29550	4582
382	20230914	130700	110476936300	29650	29650	29650	29600	6583
383	20230914	130600	110281894800	29650	29650	29650	29600	989
384	20230914	130500	110252574200	29650	29650	29650	29600	1621
385	20230914	130400	110204547450	29600	29550	29650	29550	5599
386	20230914	130300	110038813100	29550	29500	29600	29500	5509
387	20230914	130200	109876043600	29500	29500	29550	29500	1782
388	20230914	130100	109823449950	29550	29500	29550	29500	1440
389	20230914	130000	109780940600	29500	29550	29550	29500	3999
390	20230914	125900	109662931600	29550	29600	29600	29500	8328
391	20230914	125800	109416828450	29600	29650	29650	29550	4854
392	20230914	125700	109273134550	29650	29600	29650	29600	1373
393	20230914	125600	109232475350	29650	29700	29700	29600	21572
394	20230914	125500	108592956950	29700	29650	29700	29650	5747
395	20230914	125400	108422336650	29650	29600	29700	29600	8578
396	20230914	125300	108168010600	29600	29650	29650	29550	6026
397	20230914	125200	107989652900	29600	29600	29650	29550	2923
398	20230914	125100	107903080800	29600	29600	29650	29600	2859
399	20230914	125000	107818416250	29600	29600	29650	29550	9659
400	20230914	124900	107532464900	29550	29500	29550	29500	11196
401	20230914	124800	107201630200	29500	29500	29500	29450	5805
402	20230914	124700	107030390750	29500	29450	29500	29450	2281
403	20230914	124600	106963208250	29450	29400	29450	29400	1520
404	20230914	124500	106918482950	29400	29400	29450	29400	3738
405	20230914	124400	106808558800	29400	29450	29450	29400	1025
406	20230914	124300	106778380750	29450	29450	29500	29400	3161
407	20230914	124200	106685284800	29450	29450	29500	29450	1582
408	20230914	124100	106638644450	29450	29450	29500	29450	768
409	20230914	124000	106616018900	29500	29400	29500	29400	3050
410	20230914	123900	106526203900	29400	29450	29500	29400	1965
411	20230914	123800	106468348900	29450	29450	29450	29400	1931
412	20230914	123700	106411481800	29450	29450	29500	29400	2332
413	20230914	123600	106342756650	29450	29500	29500	29400	11602
414	20230914	123500	106000805000	29500	29500	29500	29450	2663
415	20230914	123400	105922277950	29500	29450	29500	29400	5971
416	20230914	123300	105746394750	29450	29450	29450	29400	2697
417	20230914	123200	105666974950	29450	29350	29450	29350	1899
418	20230914	123100	105611112350	29400	29250	29400	29250	16004
419	20230914	123000	105141985150	29300	29250	29300	29250	2449
420	20230914	122900	105070282750	29250	29250	29300	29250	982
421	20230914	122800	105041554600	29300	29300	29300	29200	1439
422	20230914	122700	104999453850	29200	29250	29300	29150	13710
423	20230914	122600	104599049100	29300	29250	29300	29200	4625
424	20230914	122500	104463814450	29250	29350	29350	29250	11282
425	20230914	122400	104133458550	29350	29300	29350	29300	1802
426	20230914	122300	104080591100	29350	29350	29350	29300	2341
427	20230914	122200	104011896150	29350	29350	29350	29300	2206
428	20230914	122100	103947231450	29300	29350	29350	29300	2692
429	20230914	122000	103868302850	29300	29350	29400	29300	4884
430	20230914	121900	103725079500	29400	29350	29400	29350	3669
431	20230914	121800	103617390800	29350	29350	29400	29350	2682
432	20230914	121700	103538605900	29350	29350	29400	29300	3077
433	20230914	121600	103448239600	29350	29350	29400	29300	2055
434	20230914	121500	103387900200	29400	29350	29400	29300	3350
435	20230914	121400	103289558650	29350	29450	29450	29350	3276
436	20230914	121300	103193330150	29400	29450	29450	29400	3428
437	20230914	121200	103092540950	29400	29450	29450	29400	2264
438	20230914	121100	103025923600	29450	29400	29450	29400	1675
439	20230914	121000	102976651700	29450	29550	29550	29400	2709
440	20230914	120900	102896785150	29550	29550	29600	29500	2004
441	20230914	120800	102837584800	29600	29550	29600	29500	6114
442	20230914	120700	102656973800	29500	29550	29550	29500	658
443	20230914	120600	102637554600	29550	29450	29600	29450	5054
444	20230914	120500	102488378850	29450	29400	29500	29350	2086
445	20230914	120400	102426943300	29400	29450	29450	29300	8919
446	20230914	120300	102164851850	29450	29500	29500	29400	6769
447	20230914	120200	101965496500	29500	29550	29600	29500	3043
448	20230914	120100	101875627550	29550	29600	29600	29500	6007
449	20230914	120000	101698033200	29600	29500	29600	29450	8870
450	20230914	115900	101436157800	29500	29350	29550	29300	6309
451	20230914	115800	101250802450	29350	29400	29450	29150	32147
452	20230914	115700	100310586000	29500	29500	29500	29400	8884
453	20230914	115600	100048746950	29500	29550	29550	29500	2050
454	20230914	115500	99988228750	29600	29450	29600	29450	2803
455	20230914	115400	99905422050	29500	29400	29500	29300	16128
456	20230914	115300	99431359600	29400	29550	29600	29400	13388
457	20230914	115200	99036527350	29550	29600	29650	29550	3482
458	20230914	115100	98933455200	29600	29600	29700	29600	2373
459	20230914	115000	98863160100	29650	29550	29650	29500	4979
460	20230914	114900	98715795550	29550	29650	29650	29550	8590
461	20230914	114800	98461858400	29650	29550	29700	29550	5645
462	20230914	114700	98294805650	29550	29750	29750	29550	11903
463	20230914	114600	97941863050	29750	29700	29750	29650	18428
464	20230914	114500	97394274250	29700	29600	29700	29600	9916
465	20230914	114400	97100262900	29600	29650	29700	29550	9326
466	20230914	114300	96823959250	29700	29600	29700	29600	6556
467	20230914	114200	96629520050	29600	29600	29650	29550	3443
468	20230914	114100	96527590800	29600	29550	29650	29550	2995
469	20230914	114000	96438935600	29550	29550	29600	29500	4313
470	20230914	113900	96311556250	29500	29700	29700	29500	17394
471	20230914	113800	95796210700	29700	29700	29750	29650	9399
472	20230914	113700	95517025400	29700	29650	29700	29600	8458
473	20230914	113600	95266322900	29650	29700	29750	29600	12869
474	20230914	113500	94884263500	29650	29550	29750	29550	15588
475	20230914	113400	94421612550	29600	29550	29600	29500	9713
476	20230914	113300	94134471800	29600	29650	29700	29550	18672
477	20230914	113200	93580776250	29650	29550	29650	29450	15020
478	20230914	113100	93136415150	29550	29550	29600	29450	19265
479	20230914	113000	92566806250	29550	29500	29550	29400	21491
480	20230914	112900	91933017350	29500	29350	29500	29300	15991
481	20230914	112800	91462850450	29350	29300	29350	29250	7880
482	20230914	112700	91231930450	29300	29300	29300	29200	7900
483	20230914	112600	91000728450	29300	29200	29300	29200	11205
484	20230914	112500	90673253150	29200	29250	29350	29200	23381
485	20230914	112400	89989269500	29250	29350	29400	29250	28600
486	20230914	112300	89151721700	29350	29400	29450	29350	6642
487	20230914	112200	88956596600	29450	29350	29450	29300	12591
488	20230914	112100	88586776300	29350	29550	29550	29350	19936
489	20230914	112000	87999241250	29500	29350	29600	29250	39253
490	20230914	111900	86845540850	29350	29450	29500	29300	34915
491	20230914	111800	85819070550	29450	29650	29700	29450	27691
492	20230914	111700	85001383600	29600	29650	29750	29600	15257
493	20230914	111600	84548834850	29650	29600	29750	29550	18565
494	20230914	111500	83998668750	29600	29850	29850	29600	26817
495	20230914	111400	83201559850	29850	29700	29850	29650	35722
496	20230914	111300	82137484550	29700	29800	29850	29700	30760
497	20230914	111200	81221650500	29850	29850	29850	29750	21755
498	20230914	111100	80572733700	29850	29850	29900	29750	55877
499	20230914	111000	78904635250	29800	29700	29900	29700	56604
500	20230914	110900	77218246150	29750	29600	29750	29550	37569
501	20230914	110800	76105257450	29600	29750	29800	29600	33734
502	20230914	110700	75103802400	29750	29700	29900	29700	84319
503	20230914	110600	72589506200	29700	29750	29800	29600	71999
504	20230914	110500	70448776050	29800	29450	29800	29450	117892
505	20230914	110400	66956056400	29500	29350	29500	29350	35102
506	20230914	110300	65922967100	29350	29400	29500	29350	63811
507	20230914	110200	64044602300	29400	29250	29400	29250	44885
508	20230914	110100	62728164950	29250	29250	29300	29150	27304
509	20230914	110000	61929998200	29200	29150	29250	29100	45125
510	20230914	105900	60613349050	29150	29100	29150	29050	20650
511	20230914	105800	60012273550	29050	28950	29100	28850	51015
512	20230914	105700	58534152250	28900	28950	29000	28850	17331
513	20230914	105600	58032455700	29000	28950	29000	28900	16665
514	20230914	105500	57549959750	28950	28850	28950	28850	11601
515	20230914	105400	57214573800	28850	28850	28900	28800	13612
516	20230914	105300	56821601500	28850	28800	28850	28750	10194
517	20230914	105200	56527973100	28800	28750	28800	28700	5341
518	20230914	105100	56374362350	28750	28700	28750	28700	1673
519	20230914	105000	56326315150	28750	28650	28750	28600	11943
520	20230914	104900	55983805150	28600	28650	28650	28600	1516
521	20230914	104800	55940390750	28600	28650	28650	28600	1469
522	20230914	104700	55898304350	28600	28600	28650	28600	921
523	20230914	104600	55871923450	28600	28650	28650	28600	1416
524	20230914	104500	55831369100	28650	28600	28650	28600	1767
525	20230914	104400	55780748850	28650	28600	28650	28550	1447
526	20230914	104300	55739377450	28600	28550	28600	28500	3983
527	20230914	104200	55625616050	28550	28600	28600	28500	2337
528	20230914	104100	55558890850	28600	28550	28600	28550	1551
529	20230914	104000	55514546050	28550	28550	28550	28500	2741
530	20230914	103900	55436345100	28550	28600	28650	28550	3559
531	20230914	103800	55334675200	28600	28650	28650	28600	2625
532	20230914	103700	55259517900	28650	28450	28650	28450	9928
533	20230914	103600	54975927750	28450	28500	28550	28450	2358
534	20230914	103500	54908724450	28500	28500	28550	28450	2908
535	20230914	103400	54825885500	28450	28500	28550	28450	3274
536	20230914	103300	54732637250	28500	28450	28550	28400	10139
537	20230914	103200	54443773200	28450	28550	28550	28450	8136
538	20230914	103100	54212136500	28500	28500	28550	28500	2830
539	20230914	103000	54131457150	28500	28500	28550	28500	8158
540	20230914	102900	53898860400	28500	28550	28600	28500	3066
541	20230914	102800	53811332550	28550	28600	28650	28550	2068
542	20230914	102700	53752241850	28600	28650	28650	28550	6418
543	20230914	102600	53568808750	28650	28650	28700	28600	1655
544	20230914	102500	53521393100	28650	28650	28700	28600	1801
545	20230914	102400	53469796050	28650	28600	28700	28600	2937
546	20230914	102300	53385644300	28600	28550	28600	28550	5824
547	20230914	102200	53219273350	28550	28550	28600	28550	4045
548	20230914	102100	53103778800	28550	28600	28650	28550	4181
549	20230914	102000	52984217200	28600	28650	28650	28600	1874
550	20230914	101900	52930587500	28650	28650	28700	28600	5429
551	20230914	101800	52775064950	28650	28700	28750	28650	3963
552	20230914	101700	52661365400	28700	28700	28750	28700	1446
553	20230914	101600	52619837950	28700	28700	28750	28650	2018
554	20230914	101500	52561911800	28700	28650	28750	28650	3725
555	20230914	101400	52454992500	28650	28650	28700	28650	2145
556	20230914	101300	52393510100	28650	28550	28700	28500	7198
557	20230914	101200	52187734100	28550	28650	28650	28550	5383
558	20230914	101100	52033863800	28600	28650	28700	28600	4516
559	20230914	101000	51904508350	28650	28700	28700	28650	6995
560	20230914	100900	51703827750	28700	28700	28700	28650	3632
561	20230914	100800	51599622000	28650	28650	28700	28600	3502
562	20230914	100700	51499237050	28650	28600	28700	28550	4438
563	20230914	100600	51372165350	28600	28600	28600	28500	7119
564	20230914	100500	51168762300	28550	28600	28600	28500	18645
565	20230914	100400	50636886750	28550	28600	28650	28550	11244
566	20230914	100300	50315535250	28600	28650	28700	28600	7286
567	20230914	100200	50106866650	28650	28750	28750	28650	4651
568	20230914	100100	49973450800	28750	28800	28800	28700	3314
569	20230914	100000	49878145700	28800	28700	28800	28650	7809
570	20230914	095900	49653777350	28700	28700	28750	28600	8353
571	20230914	095800	49414228150	28650	28700	28700	28600	3699
572	20230914	095700	49308224150	28700	28600	28700	28600	8879
573	20230914	095600	49053723150	28600	28700	28700	28600	19712
574	20230914	095500	48489236600	28700	28700	28750	28700	7099
575	20230914	095400	48285426950	28750	28750	28750	28650	6179
576	20230914	095300	48108157050	28700	28700	28750	28650	21598
577	20230914	095200	47488916100	28700	28800	28900	28700	31349
578	20230914	095100	46586766150	28800	29100	29100	28800	43841
579	20230914	095000	45317347300	29100	29100	29100	29050	14805
580	20230914	094900	44886819350	29100	29050	29100	29000	12028
581	20230914	094800	44537248700	29100	28950	29150	28950	14455
582	20230914	094700	44117324100	29000	28950	29050	28900	14405
583	20230914	094600	43699726500	28950	29050	29100	28900	24617
584	20230914	094500	42986213450	29050	29150	29200	29050	36693
585	20230914	094400	41917928200	29150	29200	29200	29100	42507
586	20230914	094300	40678772000	29200	28900	29200	28850	112427
587	20230914	094200	37415971900	28900	28850	28950	28850	31711
588	20230914	094100	36499994100	28850	28700	28850	28650	19328
589	20230914	094000	35944028150	28700	28650	28700	28600	14049
590	20230914	093900	35541230300	28650	28650	28700	28600	8354
591	20230914	093800	35301944250	28650	28700	28700	28600	5524
592	20230914	093700	35143695700	28650	28650	28700	28600	4240
593	20230914	093600	35022243950	28700	28500	28700	28500	14427
594	20230914	093500	34610210100	28500	28700	28700	28500	20777
595	20230914	093400	34015240000	28650	28700	28700	28600	13041
596	20230914	093300	33641395300	28700	28850	28900	28650	19376
597	20230914	093200	33083561900	28900	28800	28900	28700	60572
598	20230914	093100	31336672100	28800	28650	28800	28600	29318
599	20230914	093000	30495087550	28650	28550	28650	28550	11380
600	20230914	092900	30169553900	28550	28550	28600	28500	6195
601	20230914	092800	29992714300	28550	28450	28600	28450	14269
602	20230914	092700	29585530450	28500	28550	28600	28450	13076
603	20230914	092600	29212629750	28550	28600	28700	28550	16991
604	20230914	092500	28726414150	28600	28650	28700	28550	18980
605	20230914	092400	28183450600	28700	28700	28700	28550	17897
606	20230914	092300	27670961450	28700	28700	28750	28650	15324
607	20230914	092200	27231301500	28750	28700	28750	28600	17852
608	20230914	092100	26719519650	28750	28550	28850	28550	45818
609	20230914	092000	25402865700	28600	28800	28800	28550	57649
610	20230914	091900	23746240250	28800	28650	28800	28650	38851
611	20230914	091800	22630208400	28700	28500	28750	28450	40207
612	20230914	091700	21479090700	28450	28450	28500	28350	21216
613	20230914	091600	20875916850	28450	28450	28550	28450	9991
614	20230914	091500	20591191900	28500	28550	28650	28450	26930
615	20230914	091400	19821983000	28600	28600	28650	28550	45382
616	20230914	091300	18524088900	28600	28550	28600	28500	23946
617	20230914	091200	17839959750	28550	28400	28550	28400	29374
618	20230914	091100	17002664250	28450	28400	28450	28250	10849
619	20230914	091000	16695005750	28400	28250	28400	28200	15537
620	20230914	090900	16255719300	28250	28450	28450	28200	19699
621	20230914	090800	15697239200	28450	28600	28600	28400	35372
622	20230914	090700	14687778450	28600	28500	28600	28450	48616
623	20230914	090600	13302174600	28500	28250	28500	28150	24229
624	20230914	090500	12615118950	28250	28050	28300	28000	28331
625	20230914	090400	11818921700	28050	28500	28500	28050	52802
626	20230914	090300	10327472100	28450	28450	28650	28400	86635
627	20230914	090200	7854631500	28450	28200	28500	28150	53377
628	20230914	090100	6340559900	28150	28300	28350	28050	65928
629	20230914	090000	4483425050	28350	28150	28400	28050	158962