KissMeData/078340/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	193600	2406861650	46650	46650	46650	46650	1373
3	20230908	193500	2406861650	46650	46650	46650	46650	0
4	20230908	193400	2406861650	46650	46650	46650	46650	0
5	20230908	193300	2406861650	46650	46650	46650	46650	0
6	20230908	193200	2406861650	46650	46650	46650	46650	0
7	20230908	193100	2406861650	46650	46650	46650	46650	0
8	20230908	193000	2406861650	46650	46650	46650	46650	0
9	20230908	192900	2406861650	46650	46650	46650	46650	0
10	20230908	192800	2406861650	46650	46650	46650	46650	0
11	20230908	192700	2406861650	46650	46650	46650	46650	0
12	20230908	192600	2406861650	46650	46650	46650	46650	0
13	20230908	192500	2406861650	46650	46650	46650	46650	0
14	20230908	192400	2406861650	46650	46650	46650	46650	0
15	20230908	192300	2406861650	46650	46650	46650	46650	0
16	20230908	192200	2406861650	46650	46650	46650	46650	0
17	20230908	192100	2406861650	46650	46650	46650	46650	0
18	20230908	192000	2406861650	46650	46650	46650	46650	0
19	20230908	191900	2406861650	46650	46650	46650	46650	0
20	20230908	191800	2406861650	46650	46650	46650	46650	0
21	20230908	191700	2406861650	46650	46650	46650	46650	0
22	20230908	191600	2406861650	46650	46650	46650	46650	0
23	20230908	191500	2406861650	46650	46650	46650	46650	0
24	20230908	191400	2406861650	46650	46650	46650	46650	0
25	20230908	191300	2406861650	46650	46650	46650	46650	0
26	20230908	191200	2406861650	46650	46650	46650	46650	0
27	20230908	191100	2406861650	46650	46650	46650	46650	0
28	20230908	191000	2406861650	46650	46650	46650	46650	0
29	20230908	190900	2406861650	46650	46650	46650	46650	0
30	20230908	190800	2406861650	46650	46650	46650	46650	0
31	20230908	190700	2406861650	46650	46650	46650	46650	0
32	20230908	190600	2406861650	46650	46650	46650	46650	1373
33	20230908	190500	2406861650	46650	46650	46650	46650	0
34	20230908	190400	2406861650	46650	46650	46650	46650	0
35	20230908	190300	2406861650	46650	46650	46650	46650	0
36	20230908	190200	2406861650	46650	46650	46650	46650	0
37	20230908	190100	2406861650	46650	46650	46650	46650	0
38	20230908	190000	2406861650	46650	46650	46650	46650	0
39	20230908	185900	2406861650	46650	46650	46650	46650	0
40	20230908	185800	2406861650	46650	46650	46650	46650	0
41	20230908	185700	2406861650	46650	46650	46650	46650	0
42	20230908	185600	2406861650	46650	46650	46650	46650	0
43	20230908	185500	2406861650	46650	46650	46650	46650	0
44	20230908	185400	2406861650	46650	46650	46650	46650	0
45	20230908	185300	2406861650	46650	46650	46650	46650	0
46	20230908	185200	2406861650	46650	46650	46650	46650	0
47	20230908	185100	2406861650	46650	46650	46650	46650	0
48	20230908	185000	2406861650	46650	46650	46650	46650	0
49	20230908	184900	2406861650	46650	46650	46650	46650	0
50	20230908	184800	2406861650	46650	46650	46650	46650	0
51	20230908	184700	2406861650	46650	46650	46650	46650	0
52	20230908	184600	2406861650	46650	46650	46650	46650	0
53	20230908	184500	2406861650	46650	46650	46650	46650	0
54	20230908	184400	2406861650	46650	46650	46650	46650	0
55	20230908	184300	2406861650	46650	46650	46650	46650	0
56	20230908	184200	2406861650	46650	46650	46650	46650	0
57	20230908	184100	2406861650	46650	46650	46650	46650	0
58	20230908	184000	2406861650	46650	46650	46650	46650	0
59	20230908	183900	2406861650	46650	46650	46650	46650	0
60	20230908	183800	2406861650	46650	46650	46650	46650	0
61	20230908	183700	2406861650	46650	46650	46650	46650	0
62	20230908	183600	2406861650	46650	46650	46650	46650	1373
63	20230908	183500	2406861650	46650	46650	46650	46650	0
64	20230908	183400	2406861650	46650	46650	46650	46650	0
65	20230908	183300	2406861650	46650	46650	46650	46650	0
66	20230908	183200	2406861650	46650	46650	46650	46650	0
67	20230908	183100	2406861650	46650	46650	46650	46650	0
68	20230908	183000	2406861650	46650	46650	46650	46650	0
69	20230908	182900	2406861650	46650	46650	46650	46650	0
70	20230908	182800	2406861650	46650	46650	46650	46650	0
71	20230908	182700	2406861650	46650	46650	46650	46650	0
72	20230908	182600	2406861650	46650	46650	46650	46650	0
73	20230908	182500	2406861650	46650	46650	46650	46650	0
74	20230908	182400	2406861650	46650	46650	46650	46650	0
75	20230908	182300	2406861650	46650	46650	46650	46650	0
76	20230908	182200	2406861650	46650	46650	46650	46650	0
77	20230908	182100	2406861650	46650	46650	46650	46650	0
78	20230908	182000	2406861650	46650	46650	46650	46650	0
79	20230908	181900	2406861650	46650	46650	46650	46650	0
80	20230908	181800	2406861650	46650	46650	46650	46650	0
81	20230908	181700	2406861650	46650	46650	46650	46650	0
82	20230908	181600	2406861650	46650	46650	46650	46650	0
83	20230908	181500	2406861650	46650	46650	46650	46650	0
84	20230908	181400	2406861650	46650	46650	46650	46650	0
85	20230908	181300	2406861650	46650	46650	46650	46650	0
86	20230908	181200	2406861650	46650	46650	46650	46650	0
87	20230908	181100	2406861650	46650	46650	46650	46650	0
88	20230908	181000	2406861650	46650	46650	46650	46650	0
89	20230908	180900	2406861650	46650	46650	46650	46650	0
90	20230908	180800	2406861650	46650	46650	46650	46650	0
91	20230908	180700	2406861650	46650	46650	46650	46650	0
92	20230908	180600	2406861650	46650	46650	46650	46650	1373
93	20230908	180500	2406861650	46650	46650	46650	46650	0
94	20230908	180400	2406861650	46650	46650	46650	46650	0
95	20230908	180300	2406861650	46650	46650	46650	46650	0
96	20230908	180200	2406861650	46650	46650	46650	46650	0
97	20230908	180100	2406861650	46650	46650	46650	46650	0
98	20230908	180000	2406861650	46650	46650	46650	46650	0
99	20230908	175900	2406861650	46650	46650	46650	46650	0
100	20230908	175800	2406861650	46650	46650	46650	46650	0
101	20230908	175700	2406861650	46650	46650	46650	46650	0
102	20230908	175600	2406861650	46650	46650	46650	46650	0
103	20230908	175500	2406861650	46650	46650	46650	46650	0
104	20230908	175400	2406861650	46650	46650	46650	46650	0
105	20230908	175300	2406861650	46650	46650	46650	46650	0
106	20230908	175200	2406861650	46650	46650	46650	46650	0
107	20230908	175100	2406861650	46650	46650	46650	46650	0
108	20230908	175000	2406861650	46650	46650	46650	46650	0
109	20230908	174900	2406861650	46650	46650	46650	46650	0
110	20230908	174800	2406861650	46650	46650	46650	46650	0
111	20230908	174700	2406861650	46650	46650	46650	46650	0
112	20230908	174600	2406861650	46650	46650	46650	46650	0
113	20230908	174500	2406861650	46650	46650	46650	46650	0
114	20230908	174400	2406861650	46650	46650	46650	46650	0
115	20230908	174300	2406861650	46650	46650	46650	46650	0
116	20230908	174200	2406861650	46650	46650	46650	46650	0
117	20230908	174100	2406861650	46650	46650	46650	46650	0
118	20230908	174000	2406861650	46650	46650	46650	46650	0
119	20230908	173900	2406861650	46650	46650	46650	46650	0
120	20230908	173800	2406861650	46650	46650	46650	46650	0
121	20230908	173700	2406861650	46650	46650	46650	46650	0
122	20230908	173600	2406861650	46650	46650	46650	46650	1373
123	20230908	173500	2406861650	46650	46650	46650	46650	0
124	20230908	173400	2406861650	46650	46650	46650	46650	0
125	20230908	173300	2406861650	46650	46650	46650	46650	0
126	20230908	173200	2406861650	46650	46650	46650	46650	0
127	20230908	173100	2406861650	46650	46650	46650	46650	0
128	20230908	173000	2406861650	46650	46650	46650	46650	0
129	20230908	172900	2406861650	46650	46650	46650	46650	0
130	20230908	172800	2406861650	46650	46650	46650	46650	0
131	20230908	172700	2406861650	46650	46650	46650	46650	0
132	20230908	172600	2406861650	46650	46650	46650	46650	0
133	20230908	172500	2406861650	46650	46650	46650	46650	0
134	20230908	172400	2406861650	46650	46650	46650	46650	0
135	20230908	172300	2406861650	46650	46650	46650	46650	0
136	20230908	172200	2406861650	46650	46650	46650	46650	0
137	20230908	172100	2406861650	46650	46650	46650	46650	0
138	20230908	172000	2406861650	46650	46650	46650	46650	0
139	20230908	171900	2406861650	46650	46650	46650	46650	0
140	20230908	171800	2406861650	46650	46650	46650	46650	0
141	20230908	171700	2406861650	46650	46650	46650	46650	0
142	20230908	171600	2406861650	46650	46650	46650	46650	0
143	20230908	171500	2406861650	46650	46650	46650	46650	0
144	20230908	171400	2406861650	46650	46650	46650	46650	0
145	20230908	171300	2406861650	46650	46650	46650	46650	0
146	20230908	171200	2406861650	46650	46650	46650	46650	0
147	20230908	171100	2406861650	46650	46650	46650	46650	0
148	20230908	171000	2406861650	46650	46650	46650	46650	0
149	20230908	170900	2406861650	46650	46650	46650	46650	0
150	20230908	170800	2406861650	46650	46650	46650	46650	0
151	20230908	170700	2406861650	46650	46650	46650	46650	0
152	20230908	170600	2406861650	46650	46650	46650	46650	1373
153	20230908	170500	2406861650	46650	46650	46650	46650	0
154	20230908	170400	2406861650	46650	46650	46650	46650	0
155	20230908	170300	2406861650	46650	46650	46650	46650	0
156	20230908	170200	2406861650	46650	46650	46650	46650	0
157	20230908	170100	2406861650	46650	46650	46650	46650	0
158	20230908	170000	2406861650	46650	46650	46650	46650	0
159	20230908	165900	2406861650	46650	46650	46650	46650	0
160	20230908	165800	2406861650	46650	46650	46650	46650	0
161	20230908	165700	2406861650	46650	46650	46650	46650	0
162	20230908	165600	2406861650	46650	46650	46650	46650	0
163	20230908	165500	2406861650	46650	46650	46650	46650	0
164	20230908	165400	2406861650	46650	46650	46650	46650	0
165	20230908	165300	2406861650	46650	46650	46650	46650	0
166	20230908	165200	2406861650	46650	46650	46650	46650	0
167	20230908	165100	2406861650	46650	46650	46650	46650	0
168	20230908	165000	2406861650	46650	46650	46650	46650	0
169	20230908	164900	2406861650	46650	46650	46650	46650	0
170	20230908	164800	2406861650	46650	46650	46650	46650	0
171	20230908	164700	2406861650	46650	46650	46650	46650	0
172	20230908	164600	2406861650	46650	46650	46650	46650	0
173	20230908	164500	2406861650	46650	46650	46650	46650	0
174	20230908	164400	2406861650	46650	46650	46650	46650	0
175	20230908	164300	2406861650	46650	46650	46650	46650	0
176	20230908	164200	2406861650	46650	46650	46650	46650	0
177	20230908	164100	2406861650	46650	46650	46650	46650	0
178	20230908	164000	2406861650	46650	46650	46650	46650	0
179	20230908	163900	2406861650	46650	46650	46650	46650	0
180	20230908	163800	2406861650	46650	46650	46650	46650	0
181	20230908	163700	2406861650	46650	46650	46650	46650	0
182	20230908	163600	2406861650	46650	46650	46650	46650	1373
183	20230908	163500	2406861650	46650	46650	46650	46650	0
184	20230908	163400	2406861650	46650	46650	46650	46650	0
185	20230908	163300	2406861650	46650	46650	46650	46650	0
186	20230908	163200	2406861650	46650	46650	46650	46650	0
187	20230908	163100	2406861650	46650	46650	46650	46650	0
188	20230908	163000	2406861650	46650	46650	46650	46650	0
189	20230908	162900	2406861650	46650	46650	46650	46650	0
190	20230908	162800	2406861650	46650	46650	46650	46650	0
191	20230908	162700	2406861650	46650	46650	46650	46650	0
192	20230908	162600	2406861650	46650	46650	46650	46650	0
193	20230908	162500	2406861650	46650	46650	46650	46650	0
194	20230908	162400	2406861650	46650	46650	46650	46650	0
195	20230908	162300	2406861650	46650	46650	46650	46650	0
196	20230908	162200	2406861650	46650	46650	46650	46650	0
197	20230908	162100	2406861650	46650	46650	46650	46650	0
198	20230908	162000	2406861650	46650	46650	46650	46650	0
199	20230908	161900	2406861650	46650	46650	46650	46650	0
200	20230908	161800	2406861650	46650	46650	46650	46650	0
201	20230908	161700	2406861650	46650	46650	46650	46650	0
202	20230908	161600	2406861650	46650	46650	46650	46650	0
203	20230908	161500	2406861650	46650	46650	46650	46650	0
204	20230908	161400	2406861650	46650	46650	46650	46650	0
205	20230908	161300	2406861650	46650	46650	46650	46650	0
206	20230908	161200	2406861650	46650	46650	46650	46650	0
207	20230908	161100	2406861650	46650	46650	46650	46650	0
208	20230908	161000	2406861650	46650	46650	46650	46650	0
209	20230908	160900	2406861650	46650	46650	46650	46650	0
210	20230908	160800	2406861650	46650	46650	46650	46650	0
211	20230908	160700	2406861650	46650	46650	46650	46650	0
212	20230908	160600	2406861650	46650	46650	46650	46650	1373
213	20230908	160500	2406861650	46650	46650	46650	46650	0
214	20230908	160400	2406861650	46650	46650	46650	46650	0
215	20230908	160300	2406861650	46650	46650	46650	46650	0
216	20230908	160200	2406861650	46650	46650	46650	46650	0
217	20230908	160100	2406861650	46650	46650	46650	46650	0
218	20230908	160000	2406861650	46650	46650	46650	46650	0
219	20230908	155900	2406861650	46650	46650	46650	46650	0
220	20230908	155800	2406861650	46650	46650	46650	46650	0
221	20230908	155700	2406861650	46650	46650	46650	46650	0
222	20230908	155600	2406861650	46650	46650	46650	46650	0
223	20230908	155500	2406861650	46650	46650	46650	46650	0
224	20230908	155400	2406861650	46650	46650	46650	46650	0
225	20230908	155300	2406861650	46650	46650	46650	46650	0
226	20230908	155200	2406861650	46650	46650	46650	46650	0
227	20230908	155100	2406861650	46650	46650	46650	46650	0
228	20230908	155000	2406861650	46650	46650	46650	46650	0
229	20230908	154900	2406861650	46650	46650	46650	46650	0
230	20230908	154800	2406861650	46650	46650	46650	46650	0
231	20230908	154700	2406861650	46650	46650	46650	46650	0
232	20230908	154600	2406861650	46650	46650	46650	46650	0
233	20230908	154500	2406861650	46650	46650	46650	46650	0
234	20230908	154400	2406861650	46650	46650	46650	46650	0
235	20230908	154300	2406861650	46650	46650	46650	46650	0
236	20230908	154200	2406861650	46650	46650	46650	46650	0
237	20230908	154100	2406861650	46650	46650	46650	46650	0
238	20230908	154000	2406861650	46650	46650	46650	46650	0
239	20230908	153900	2406861650	46650	46650	46650	46650	0
240	20230908	153800	2406861650	46650	46650	46650	46650	0
241	20230908	153700	2406861650	46650	46650	46650	46650	0
242	20230908	153600	2406861650	46650	46650	46650	46650	1373
243	20230908	153500	2406861650	46650	46650	46650	46650	0
244	20230908	153400	2406861650	46650	46650	46650	46650	0
245	20230908	153300	2406861650	46650	46650	46650	46650	0
246	20230908	153200	2406861650	46650	46650	46650	46650	0
247	20230908	153100	2406861650	46650	46650	46650	46650	0
248	20230908	153000	2406861650	46650	46650	46650	46650	1373
249	20230908	152900	2342811200	46650	46650	46650	46650	0
250	20230908	152800	2342811200	46650	46650	46650	46650	0
251	20230908	152700	2342811200	46650	46650	46650	46650	0
252	20230908	152600	2342811200	46650	46650	46650	46650	0
253	20230908	152500	2342811200	46650	46650	46650	46650	0
254	20230908	152400	2342811200	46650	46650	46650	46650	0
255	20230908	152300	2342811200	46650	46650	46650	46650	0
256	20230908	152200	2342811200	46650	46650	46650	46650	0
257	20230908	152100	2342811200	46650	46650	46650	46650	0
258	20230908	152000	2342811200	46650	46650	46650	46650	0
259	20230908	151900	2342811200	46650	46600	46650	46600	174
260	20230908	151800	2334700900	46600	46650	46650	46600	51
261	20230908	151700	2332324000	46650	46600	46650	46550	249
262	20230908	151600	2320727100	46650	46650	46650	46600	396
263	20230908	151500	2302267350	46650	46600	46650	46600	156
264	20230908	151400	2294994050	46650	46650	46650	46650	160
265	20230908	151300	2287530050	46650	46650	46650	46600	70
266	20230908	151200	2284265050	46650	46600	46650	46600	48
267	20230908	151100	2282026000	46600	46650	46650	46600	115
268	20230908	151000	2276663150	46600	46600	46650	46600	53
269	20230908	150900	2274190900	46600	46550	46650	46550	189
270	20230908	150800	2265382250	46600	46600	46600	46600	61
271	20230908	150700	2262539650	46550	46600	46600	46550	107
272	20230908	150600	2257557200	46600	46550	46600	46550	271
273	20230908	150500	2244928750	46550	46550	46550	46550	51
274	20230908	150400	2242554700	46550	46600	46600	46550	85
275	20230908	150300	2238593800	46600	46450	46600	46450	47
276	20230908	150200	2236406650	46500	46500	46500	46450	86
277	20230908	150100	2232410800	46500	46600	46600	46500	338
278	20230908	150000	2216681400	46600	46500	46600	46500	104
279	20230908	145900	2211843800	46500	46650	46650	46500	422
280	20230908	145800	2192193050	46600	46650	46650	46600	174
281	20230908	145700	2184081250	46600	46600	46700	46600	156
282	20230908	145600	2176804800	46650	46600	46650	46600	33
283	20230908	145500	2175265700	46600	46650	46650	46600	47
284	20230908	145400	2173073500	46600	46600	46650	46600	25
285	20230908	145300	2171908000	46650	46550	46650	46550	194
286	20230908	145200	2162866700	46600	46600	46650	46600	257
287	20230908	145100	2150889750	46600	46600	46650	46600	53
288	20230908	145000	2148417550	46650	46700	46700	46650	360
289	20230908	144900	2131622200	46700	46650	46700	46650	150
290	20230908	144800	2124618700	46650	46600	46650	46600	121
291	20230908	144700	2118974600	46650	46600	46650	46600	48
292	20230908	144600	2116736050	46600	46650	46650	46600	12
293	20230908	144500	2116176750	46650	46550	46650	46550	291
294	20230908	144400	2102614850	46600	46600	46600	46550	136
295	20230908	144300	2096277450	46550	46600	46600	46550	63
296	20230908	144200	2093341800	46550	46550	46550	46550	10
297	20230908	144100	2092876300	46550	46500	46550	46500	476
298	20230908	144000	2070741850	46450	46550	46550	46450	558
299	20230908	143900	2044781550	46600	46550	46600	46550	36
300	20230908	143800	2043104050	46550	46550	46600	46550	53
301	20230908	143700	2040635200	46550	46500	46550	46500	80
302	20230908	143600	2036913350	46500	46500	46600	46500	63
303	20230908	143500	2033981200	46550	46550	46550	46550	369
304	20230908	143400	2016804250	46550	46600	46600	46550	11
305	20230908	143300	2016291900	46600	46550	46600	46550	85
306	20230908	143200	2012333300	46550	46550	46550	46550	28
307	20230908	143100	2011029900	46500	46550	46600	46500	258
308	20230908	143000	1999020750	46550	46500	46550	46500	24
309	20230908	142900	1997903900	46500	46550	46600	46500	137
310	20230908	142800	1991525200	46550	46550	46600	46500	250
311	20230908	142700	1979889150	46550	46450	46550	46450	45
312	20230908	142600	1977795900	46550	46500	46550	46500	47
313	20230908	142500	1975609200	46450	46500	46500	46450	52
314	20230908	142400	1973191950	46450	46450	46500	46450	84
315	20230908	142300	1969289450	46450	46450	46450	46450	78
316	20230908	142200	1965666350	46500	46450	46500	46450	48
317	20230908	142100	1963436300	46450	46450	46500	46450	185
318	20230908	142000	1954842550	46400	46450	46450	46400	187
319	20230908	141900	1946163700	46400	46400	46400	46400	2
320	20230908	141800	1946070900	46500	46350	46500	46350	277
321	20230908	141700	1933198650	46350	46350	46350	46350	8
322	20230908	141600	1932827850	46400	46450	46450	46400	380
323	20230908	141500	1915195500	46400	46400	46400	46400	10
324	20230908	141400	1914731500	46450	46400	46450	46400	41
325	20230908	141300	1912827400	46400	46400	46400	46400	52
326	20230908	141200	1910414600	46400	46450	46450	46400	52
327	20230908	141100	1908000000	46450	46400	46450	46400	237
328	20230908	141000	1896999700	46350	46350	46350	46350	26
329	20230908	140900	1895794600	46350	46300	46350	46300	19
330	20230908	140800	1894914050	46300	46350	46350	46300	148
331	20230908	140700	1888054600	46350	46350	46350	46350	8
332	20230908	140600	1887683800	46350	46400	46400	46300	565
333	20230908	140500	1861505650	46350	46350	46350	46350	2
334	20230908	140400	1861412950	46350	46350	46350	46350	30
335	20230908	140300	1860022450	46350	46350	46350	46300	91
336	20230908	140200	1855804700	46300	46300	46350	46300	16
337	20230908	140100	1855063700	46300	46300	46300	46300	3
338	20230908	140000	1854924800	46300	46300	46350	46300	21
339	20230908	135900	1853952350	46350	46300	46350	46300	4
340	20230908	135800	1853767000	46300	46350	46350	46300	137
341	20230908	135700	1847418750	46350	46300	46350	46300	117
342	20230908	135600	1842001000	46300	46300	46300	46300	10
343	20230908	135500	1841538000	46300	46300	46350	46300	448
344	20230908	135400	1820792400	46400	46300	46400	46300	88
345	20230908	135300	1816714550	46350	46300	46350	46300	267
346	20230908	135200	1804350050	46300	46350	46350	46300	12
347	20230908	135100	1803793950	46350	46400	46400	46350	359
348	20230908	135000	1787139750	46450	46400	46450	46400	16
349	20230908	134900	1786396750	46400	46350	46400	46300	230
350	20230908	134800	1775733900	46300	46300	46300	46300	5
351	20230908	134700	1775502400	46300	46300	46300	46300	7
352	20230908	134600	1775178300	46300	46300	46300	46300	18
353	20230908	134500	1774344900	46300	46300	46350	46300	207
354	20230908	134400	1764760700	46300	46300	46300	46300	19
355	20230908	134300	1763881000	46300	46300	46300	46300	6
356	20230908	134200	1763603200	46300	46350	46350	46300	465
357	20230908	134100	1742067650	46400	46450	46450	46400	90
358	20230908	134000	1737890650	46400	46400	46400	46350	196
359	20230908	133900	1728796350	46400	46400	46400	46400	15
360	20230908	133800	1728100350	46450	46450	46450	46450	1
361	20230908	133700	1728053900	46450	46450	46450	46450	256
362	20230908	133600	1716162700	46450	46450	46450	46450	3
363	20230908	133500	1716023350	46450	46500	46500	46450	169
364	20230908	133400	1708165000	46500	46550	46550	46500	285
365	20230908	133300	1694908300	46500	46500	46500	46500	54
366	20230908	133200	1692397300	46550	46600	46600	46500	241
367	20230908	133100	1681178700	46550	46600	46600	46550	253
368	20230908	133000	1669389150	46600	46600	46600	46550	221
369	20230908	132900	1659091000	46600	46600	46600	46550	13
370	20230908	132800	1658485400	46600	46550	46600	46550	45
371	20230908	132700	1656389400	46550	46550	46550	46500	34
372	20230908	132600	1654808000	46550	46550	46550	46500	139
373	20230908	132500	1648337900	46500	46550	46550	46500	11
374	20230908	132400	1647826200	46550	46600	46600	46500	232
375	20230908	132300	1637026250	46600	46600	46650	46600	407
376	20230908	132200	1618057900	46600	46600	46650	46600	11
377	20230908	132100	1617545100	46650	46750	46750	46650	553
378	20230908	132000	1591736200	46750	46750	46800	46750	391
379	20230908	131900	1573456800	46700	46700	46750	46700	299
380	20230908	131800	1559491200	46700	46700	46700	46650	110
381	20230908	131700	1554354750	46700	46650	46700	46650	60
382	20230908	131600	1551553450	46600	46650	46650	46600	143
383	20230908	131500	1544882800	46600	46650	46650	46600	35
384	20230908	131400	1543250350	46600	46650	46650	46600	6
385	20230908	131300	1542970700	46600	46650	46650	46600	55
386	20230908	131200	1540405300	46600	46550	46650	46550	269
387	20230908	131100	1527869450	46600	46500	46600	46500	79
388	20230908	131000	1524192350	46500	46450	46550	46450	6
389	20230908	130900	1523913350	46450	46500	46550	46450	38
390	20230908	130800	1522145100	46450	46450	46450	46450	0
391	20230908	130700	1522145100	46450	46450	46500	46450	517
392	20230908	130600	1498105250	46450	46350	46450	46350	193
393	20230908	130500	1489146050	46350	46350	46350	46300	227
394	20230908	130400	1478624750	46350	46350	46400	46350	202
395	20230908	130300	1469261800	46400	46350	46400	46300	118
396	20230908	130200	1463791000	46350	46350	46350	46350	263
397	20230908	130100	1451600950	46350	46300	46350	46300	56
398	20230908	130000	1449005500	46300	46350	46350	46300	98
399	20230908	125900	1444463300	46350	46300	46350	46300	9
400	20230908	125800	1444046400	46350	46350	46350	46350	129
401	20230908	125700	1438067250	46300	46350	46350	46300	27
402	20230908	125600	1436816250	46350	46300	46400	46300	39
403	20230908	125500	1435007250	46400	46300	46400	46300	23
404	20230908	125400	1433941600	46300	46300	46350	46300	21
405	20230908	125300	1432968400	46400	46300	46450	46300	63
406	20230908	125200	1430044600	46300	46400	46400	46300	742
407	20230908	125100	1395689800	46450	46300	46450	46300	67
408	20230908	125000	1392581350	46350	46450	46450	46350	399
409	20230908	124900	1374068250	46400	46400	46400	46400	3
410	20230908	124800	1373929050	46400	46400	46450	46400	17
411	20230908	124700	1373139750	46450	46400	46450	46400	35
412	20230908	124600	1371514350	46450	46450	46450	46350	313
413	20230908	124500	1356981650	46450	46450	46450	46450	6
414	20230908	124400	1356702950	46500	46450	46500	46450	50
415	20230908	124300	1354378750	46450	46400	46450	46400	76
416	20230908	124200	1350848800	46450	46400	46450	46350	45
417	20230908	124100	1348758850	46400	46350	46450	46350	295
418	20230908	124000	1335066650	46350	46400	46400	46350	29
419	20230908	123900	1333721350	46350	46350	46350	46350	3
420	20230908	123800	1333582300	46350	46350	46400	46350	34
421	20230908	123700	1332005350	46350	46350	46350	46350	10
422	20230908	123600	1331541850	46350	46350	46450	46350	106
423	20230908	123500	1326625200	46400	46400	46400	46400	26
424	20230908	123400	1325418800	46350	46350	46450	46350	50
425	20230908	123300	1323098500	46350	46400	46400	46350	76
426	20230908	123200	1319572200	46400	46350	46400	46350	11
427	20230908	123100	1319062000	46450	46400	46450	46400	30
428	20230908	123000	1317668650	46350	46450	46450	46350	614
429	20230908	122900	1289180900	46500	46350	46500	46350	270
430	20230908	122800	1276651050	46350	46350	46350	46350	5
431	20230908	122700	1276419300	46400	46400	46450	46350	58
432	20230908	122600	1273727250	46450	46450	46450	46400	392
433	20230908	122500	1255535550	46400	46400	46400	46400	19
434	20230908	122400	1254653950	46400	46450	46450	46400	50
435	20230908	122300	1252331900	46400	46400	46450	46400	28
436	20230908	122200	1251031600	46400	46450	46450	46400	30
437	20230908	122100	1249638250	46400	46450	46450	46400	21
438	20230908	122000	1248663150	46400	46350	46400	46350	123
439	20230908	121900	1242956100	46400	46400	46400	46350	27
440	20230908	121800	1241703550	46350	46400	46400	46350	38
441	20230908	121700	1239940600	46350	46350	46350	46350	9
442	20230908	121600	1239523450	46350	46350	46400	46350	72
443	20230908	121500	1236183850	46350	46350	46400	46350	37
444	20230908	121400	1234467800	46350	46350	46400	46350	11
445	20230908	121300	1233957750	46350	46350	46400	46300	65
446	20230908	121200	1230942650	46300	46350	46350	46300	17
447	20230908	121100	1230155000	46350	46300	46350	46300	462
448	20230908	121000	1208741450	46350	46300	46350	46300	251
449	20230908	120900	1197118650	46250	46300	46300	46250	22
450	20230908	120800	1196100450	46300	46250	46300	46250	26
451	20230908	120700	1194897100	46300	46250	46300	46250	86
452	20230908	120600	1190917800	46250	46300	46300	46250	44
453	20230908	120500	1188881000	46250	46250	46250	46250	3
454	20230908	120400	1188742250	46250	46250	46250	46250	16
455	20230908	120300	1188002250	46250	46250	46250	46250	3
456	20230908	120200	1187863500	46300	46300	46300	46250	56
457	20230908	120100	1185270850	46300	46300	46300	46300	130
458	20230908	120000	1179251850	46300	46300	46300	46300	12
459	20230908	115900	1178696250	46350	46300	46350	46300	14
460	20230908	115800	1178048000	46300	46250	46300	46250	34
461	20230908	115700	1176474050	46250	46250	46300	46250	88
462	20230908	115600	1172400250	46250	46300	46300	46250	91
463	20230908	115500	1168187700	46300	46300	46300	46300	17
464	20230908	115400	1167400600	46300	46300	46300	46300	94
465	20230908	115300	1163048400	46300	46300	46300	46300	170
466	20230908	115200	1155177400	46300	46300	46350	46300	35
467	20230908	115100	1153556350	46350	46300	46350	46300	27
468	20230908	115000	1152305850	46300	46350	46350	46300	32
469	20230908	114900	1150823350	46300	46300	46300	46300	7
470	20230908	114800	1150499250	46300	46300	46300	46300	5
471	20230908	114700	1150267750	46300	46300	46300	46300	6
472	20230908	114600	1149989950	46300	46250	46350	46250	83
473	20230908	114500	1146147050	46250	46250	46300	46250	108
474	20230908	114400	1141151800	46250	46300	46300	46250	5
475	20230908	114300	1140920400	46400	46250	46400	46250	780
476	20230908	114200	1104812000	46250	46250	46250	46250	241
477	20230908	114100	1093665750	46250	46250	46250	46250	5
478	20230908	114000	1093434500	46250	46350	46400	46250	595
479	20230908	113900	1065868200	46350	46350	46400	46350	176
480	20230908	113800	1057709150	46350	46300	46350	46300	13
481	20230908	113700	1057106950	46350	46300	46350	46300	6
482	20230908	113600	1056829000	46300	46350	46350	46300	26
483	20230908	113500	1055624000	46300	46350	46350	46300	28
484	20230908	113400	1054327200	46300	46300	46300	46300	6
485	20230908	113300	1054049400	46300	46350	46350	46300	17
486	20230908	113200	1053261900	46300	46300	46300	46300	23
487	20230908	113100	1052197000	46300	46350	46350	46300	15
488	20230908	113000	1051502100	46300	46300	46350	46300	159
489	20230908	112900	1044140350	46350	46300	46350	46300	35
490	20230908	112800	1042518950	46350	46350	46350	46350	82
491	20230908	112700	1038718250	46350	46400	46400	46350	209
492	20230908	112600	1029031000	46350	46400	46400	46350	88
493	20230908	112500	1024950650	46350	46350	46400	46350	69
494	20230908	112400	1021751600	46300	46300	46300	46300	31
495	20230908	112300	1020316300	46300	46200	46300	46200	206
496	20230908	112200	1010788300	46200	46100	46200	46100	1051
497	20230908	112100	962330750	46050	46100	46100	46050	83
498	20230908	112000	958504800	46050	46050	46050	46000	26
499	20230908	111900	957307750	46050	46050	46050	46000	104
500	20230908	111800	952518700	46000	46050	46050	46000	72
501	20230908	111700	949203200	46050	46100	46100	46050	139
502	20230908	111600	942800250	46050	46050	46050	46050	5
503	20230908	111500	942570000	46050	46050	46050	46050	120
504	20230908	111400	937044000	46050	46050	46050	46050	44
505	20230908	111300	935017800	46100	46050	46100	46050	27
506	20230908	111200	933773250	46050	46050	46050	46050	16
507	20230908	111100	933036450	46050	46000	46050	46000	55
508	20230908	111000	930504100	46000	46000	46000	46000	8
509	20230908	110900	930136100	45950	45950	46050	45950	6
510	20230908	110800	929860200	46000	46000	46000	45950	50
511	20230908	110700	927560550	45950	45950	45950	45950	8
512	20230908	110600	927192950	46000	45950	46000	45950	27
513	20230908	110500	925951050	45950	46000	46000	45950	33
514	20230908	110400	924433450	46050	46050	46050	46050	40
515	20230908	110300	922591450	46000	46000	46050	46000	135
516	20230908	110200	916381050	46050	46050	46050	46050	264
517	20230908	110100	904223850	46100	46050	46100	46050	43
518	20230908	110000	902242000	46050	46100	46100	46050	34
519	20230908	105900	900674750	46100	46050	46100	46050	42
520	20230908	105800	898739150	46100	46100	46100	46100	207
521	20230908	105700	889196450	46050	46050	46100	46050	46
522	20230908	105600	887076400	46100	45950	46100	45900	702
523	20230908	105500	854797950	45950	45900	45950	45900	19
524	20230908	105400	853925350	45900	45950	45950	45900	103
525	20230908	105300	849192600	45900	45900	45950	45900	223
526	20230908	105200	838946600	45900	45900	45900	45900	56
527	20230908	105100	836376200	45850	45900	45900	45850	300
528	20230908	105000	822606650	45950	45900	45950	45900	41
529	20230908	104900	820724300	45900	45950	45950	45900	107
530	20230908	104800	815811250	45900	45900	45950	45900	44
531	20230908	104700	813791250	45900	45900	45900	45900	22
532	20230908	104600	812781450	45900	45900	45900	45900	44
533	20230908	104500	810761850	45950	45900	45950	45900	49
534	20230908	104400	808512350	45900	45900	45900	45900	7
535	20230908	104300	808191050	45950	45900	45950	45900	20
536	20230908	104200	807272150	45900	45900	45900	45900	75
537	20230908	104100	803829650	45900	45900	45900	45900	2
538	20230908	104000	803737850	45950	45950	46000	45950	215
539	20230908	103900	793858550	46000	46000	46000	46000	261
540	20230908	103800	781852550	46000	45950	46000	45950	16
541	20230908	103700	781116950	45900	45900	45900	45900	22
542	20230908	103600	780107150	45950	45950	45950	45900	109
543	20230908	103500	775100900	46000	45950	46000	45950	60
544	20230908	103400	772340950	46000	46000	46000	45950	268
545	20230908	103300	760013050	46000	46000	46000	46000	8
546	20230908	103200	759645050	46100	46100	46100	45950	10
547	20230908	103100	759185100	46100	45900	46100	45900	142
548	20230908	103000	752653100	46000	45900	46000	45900	8
549	20230908	102900	752285200	45900	46000	46000	45900	274
550	20230908	102800	739708400	46100	45950	46100	45950	433
551	20230908	102700	719792550	45950	46100	46100	45950	165
552	20230908	102600	712199950	46150	46050	46150	46000	223
553	20230908	102500	701926550	46000	46000	46000	46000	2
554	20230908	102400	701834550	46000	46100	46100	46000	204
555	20230908	102300	692446900	46100	46050	46100	46050	12
556	20230908	102200	691893900	46100	46200	46200	46100	132
557	20230908	102100	685806100	46150	46050	46150	46050	365
558	20230908	102000	668966800	46050	45900	46050	45900	1339
559	20230908	101900	607417600	45900	45850	45900	45850	76
560	20230908	101800	603929400	45850	45900	45900	45850	51
561	20230908	101700	601590800	45900	45900	45900	45900	4
562	20230908	101600	601407200	45900	45900	45900	45850	7
563	20230908	101500	601085950	45850	45900	45900	45850	15
564	20230908	101400	600397950	45900	45850	45900	45850	88
565	20230908	101300	596362900	45800	45850	45850	45800	6
566	20230908	101200	596087850	45850	45800	45850	45750	189
567	20230908	101100	587427350	45800	45750	45800	45750	105
568	20230908	101000	582623550	45800	45700	45800	45700	56
569	20230908	100900	580062850	45650	45800	45800	45600	1555
570	20230908	100800	509016450	45800	45800	45850	45800	232
571	20230908	100700	498390600	45850	45850	45850	45850	55
572	20230908	100600	495868850	45850	45850	45850	45850	7
573	20230908	100500	495547900	45800	45800	45800	45800	0
574	20230908	100400	495547900	45800	45850	45850	45800	12
575	20230908	100300	494997750	45850	45800	45850	45800	27
576	20230908	100200	493761100	45800	45800	45800	45800	9
577	20230908	100100	493348900	45750	45800	45800	45750	437
578	20230908	100000	473350400	45800	45850	45850	45800	46
579	20230908	095900	471242050	45800	45850	45850	45800	31
580	20230908	095800	469821950	45850	45900	45900	45850	285
581	20230908	095700	456754300	45850	45850	45850	45850	101
582	20230908	095600	452123450	45900	45900	45900	45900	6
583	20230908	095500	451848050	45850	45850	45850	45850	169
584	20230908	095400	444099400	45850	45850	45850	45850	19
585	20230908	095300	443228250	45850	45850	45850	45800	9
586	20230908	095200	442815650	45850	45850	45850	45850	0
587	20230908	095100	442815650	45850	45850	45850	45800	106
588	20230908	095000	437960050	45850	45850	45850	45850	103
589	20230908	094900	433237500	45900	45950	45950	45900	621
590	20230908	094800	404733200	45900	45900	45950	45900	95
591	20230908	094700	400370700	45900	45900	45900	45900	16
592	20230908	094600	399636300	45900	45850	45900	45800	197
593	20230908	094500	390603600	45800	45800	45800	45800	27
594	20230908	094400	389367000	45800	45800	45800	45800	0
595	20230908	094300	389367000	45800	45800	45800	45800	5
596	20230908	094200	389138000	45800	45850	45900	45650	1491
597	20230908	094100	320893050	45900	45900	45900	45900	138
598	20230908	094000	314558850	45950	45950	45950	45900	226
599	20230908	093900	304183900	45950	46000	46000	45900	667
600	20230908	093800	273542650	46000	45950	46050	45950	7
601	20230908	093700	273220650	46050	46000	46050	46000	102
602	20230908	093600	268528500	45950	46050	46050	45950	217
603	20230908	093500	258548500	46050	46000	46050	46000	36
604	20230908	093400	256892450	46000	46000	46000	45950	154
605	20230908	093300	249808500	46050	46000	46050	46000	171
606	20230908	093200	241941600	46100	46050	46100	46000	193
607	20230908	093100	233054050	46050	46050	46050	46000	105
608	20230908	093000	228223050	46000	46050	46050	46000	148
609	20230908	092900	221413450	46000	46100	46100	46000	213
610	20230908	092800	211608600	46100	46000	46100	46000	96
611	20230908	092700	207191100	46000	45950	46000	45950	367
612	20230908	092600	190324150	45900	45900	45950	45900	148
613	20230908	092500	183524600	45950	46000	46000	45950	373
614	20230908	092400	166382300	46000	46050	46050	46000	534
615	20230908	092300	141806700	46050	46050	46050	46050	22
616	20230908	092200	140793600	46100	46150	46150	46050	138
617	20230908	092100	134432300	46150	46300	46350	46150	381
618	20230908	092000	116821850	46350	46300	46350	46300	502
619	20230908	091900	93572050	46250	46300	46300	46250	2
620	20230908	091800	93479500	46300	46300	46300	46300	23
621	20230908	091700	92414600	46300	46300	46300	46300	2
622	20230908	091600	92322000	46300	46300	46300	46250	19
623	20230908	091500	91443000	46150	46300	46300	46150	245
624	20230908	091400	80113700	46300	46250	46300	46250	48
625	20230908	091300	77891350	46300	46250	46300	46250	125
626	20230908	091200	72109950	46200	46200	46200	46200	29
627	20230908	091100	70770150	46200	46250	46250	46200	60
628	20230908	091000	67997650	46200	46300	46300	46200	296
629	20230908	090900	54319250	46250	46250	46250	46250	20
630	20230908	090800	53394250	46250	46300	46300	46250	88
631	20230908	090700	49320500	46350	46400	46400	46350	9
632	20230908	090600	48903000	46400	46400	46400	46350	91
633	20230908	090500	44680950	46350	46400	46400	46350	18
634	20230908	090400	43845800	46200	46250	46250	46200	27
635	20230908	090300	42597300	46250	46300	46300	46200	262
636	20230908	090200	30490150	46300	46250	46400	46250	187
637	20230908	090100	21837450	46500	46500	46500	46500	83
638	20230908	090000	17977950	46500	46600	46650	46500	287