KissMeData/389260/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	204800	1650305100	24000	24000	24000	24000	329
3	20230912	204700	1650305100	24000	24000	24000	24000	0
4	20230912	204600	1650305100	24000	24000	24000	24000	0
5	20230912	204500	1650305100	24000	24000	24000	24000	0
6	20230912	204400	1650305100	24000	24000	24000	24000	0
7	20230912	204300	1650305100	24000	24000	24000	24000	0
8	20230912	204200	1650305100	24000	24000	24000	24000	0
9	20230912	204100	1650305100	24000	24000	24000	24000	0
10	20230912	204000	1650305100	24000	24000	24000	24000	0
11	20230912	203900	1650305100	24000	24000	24000	24000	0
12	20230912	203800	1650305100	24000	24000	24000	24000	0
13	20230912	203700	1650305100	24000	24000	24000	24000	0
14	20230912	203600	1650305100	24000	24000	24000	24000	0
15	20230912	203500	1650305100	24000	24000	24000	24000	0
16	20230912	203400	1650305100	24000	24000	24000	24000	0
17	20230912	203300	1650305100	24000	24000	24000	24000	0
18	20230912	203200	1650305100	24000	24000	24000	24000	0
19	20230912	203100	1650305100	24000	24000	24000	24000	0
20	20230912	203000	1650305100	24000	24000	24000	24000	0
21	20230912	202900	1650305100	24000	24000	24000	24000	0
22	20230912	202800	1650305100	24000	24000	24000	24000	0
23	20230912	202700	1650305100	24000	24000	24000	24000	0
24	20230912	202600	1650305100	24000	24000	24000	24000	0
25	20230912	202500	1650305100	24000	24000	24000	24000	0
26	20230912	202400	1650305100	24000	24000	24000	24000	0
27	20230912	202300	1650305100	24000	24000	24000	24000	0
28	20230912	202200	1650305100	24000	24000	24000	24000	0
29	20230912	202100	1650305100	24000	24000	24000	24000	0
30	20230912	202000	1650305100	24000	24000	24000	24000	0
31	20230912	201900	1650305100	24000	24000	24000	24000	0
32	20230912	201800	1650305100	24000	24000	24000	24000	329
33	20230912	201700	1650305100	24000	24000	24000	24000	0
34	20230912	201600	1650305100	24000	24000	24000	24000	0
35	20230912	201500	1650305100	24000	24000	24000	24000	0
36	20230912	201400	1650305100	24000	24000	24000	24000	0
37	20230912	201300	1650305100	24000	24000	24000	24000	0
38	20230912	201200	1650305100	24000	24000	24000	24000	0
39	20230912	201100	1650305100	24000	24000	24000	24000	0
40	20230912	201000	1650305100	24000	24000	24000	24000	0
41	20230912	200900	1650305100	24000	24000	24000	24000	0
42	20230912	200800	1650305100	24000	24000	24000	24000	0
43	20230912	200700	1650305100	24000	24000	24000	24000	0
44	20230912	200600	1650305100	24000	24000	24000	24000	0
45	20230912	200500	1650305100	24000	24000	24000	24000	0
46	20230912	200400	1650305100	24000	24000	24000	24000	0
47	20230912	200300	1650305100	24000	24000	24000	24000	0
48	20230912	200200	1650305100	24000	24000	24000	24000	0
49	20230912	200100	1650305100	24000	24000	24000	24000	0
50	20230912	200000	1650305100	24000	24000	24000	24000	0
51	20230912	195900	1650305100	24000	24000	24000	24000	0
52	20230912	195800	1650305100	24000	24000	24000	24000	0
53	20230912	195700	1650305100	24000	24000	24000	24000	0
54	20230912	195600	1650305100	24000	24000	24000	24000	0
55	20230912	195500	1650305100	24000	24000	24000	24000	0
56	20230912	195400	1650305100	24000	24000	24000	24000	0
57	20230912	195300	1650305100	24000	24000	24000	24000	0
58	20230912	195200	1650305100	24000	24000	24000	24000	0
59	20230912	195100	1650305100	24000	24000	24000	24000	0
60	20230912	195000	1650305100	24000	24000	24000	24000	0
61	20230912	194900	1650305100	24000	24000	24000	24000	0
62	20230912	194800	1650305100	24000	24000	24000	24000	329
63	20230912	194700	1650305100	24000	24000	24000	24000	0
64	20230912	194600	1650305100	24000	24000	24000	24000	0
65	20230912	194500	1650305100	24000	24000	24000	24000	0
66	20230912	194400	1650305100	24000	24000	24000	24000	0
67	20230912	194300	1650305100	24000	24000	24000	24000	0
68	20230912	194200	1650305100	24000	24000	24000	24000	0
69	20230912	194100	1650305100	24000	24000	24000	24000	0
70	20230912	194000	1650305100	24000	24000	24000	24000	0
71	20230912	193900	1650305100	24000	24000	24000	24000	0
72	20230912	193800	1650305100	24000	24000	24000	24000	0
73	20230912	193700	1650305100	24000	24000	24000	24000	0
74	20230912	193600	1650305100	24000	24000	24000	24000	0
75	20230912	193500	1650305100	24000	24000	24000	24000	0
76	20230912	193400	1650305100	24000	24000	24000	24000	0
77	20230912	193300	1650305100	24000	24000	24000	24000	0
78	20230912	193200	1650305100	24000	24000	24000	24000	0
79	20230912	193100	1650305100	24000	24000	24000	24000	0
80	20230912	193000	1650305100	24000	24000	24000	24000	0
81	20230912	192900	1650305100	24000	24000	24000	24000	0
82	20230912	192800	1650305100	24000	24000	24000	24000	0
83	20230912	192700	1650305100	24000	24000	24000	24000	0
84	20230912	192600	1650305100	24000	24000	24000	24000	0
85	20230912	192500	1650305100	24000	24000	24000	24000	0
86	20230912	192400	1650305100	24000	24000	24000	24000	0
87	20230912	192300	1650305100	24000	24000	24000	24000	0
88	20230912	192200	1650305100	24000	24000	24000	24000	0
89	20230912	192100	1650305100	24000	24000	24000	24000	0
90	20230912	192000	1650305100	24000	24000	24000	24000	0
91	20230912	191900	1650305100	24000	24000	24000	24000	0
92	20230912	191800	1650305100	24000	24000	24000	24000	329
93	20230912	191700	1650305100	24000	24000	24000	24000	0
94	20230912	191600	1650305100	24000	24000	24000	24000	0
95	20230912	191500	1650305100	24000	24000	24000	24000	0
96	20230912	191400	1650305100	24000	24000	24000	24000	0
97	20230912	191300	1650305100	24000	24000	24000	24000	0
98	20230912	191200	1650305100	24000	24000	24000	24000	0
99	20230912	191100	1650305100	24000	24000	24000	24000	0
100	20230912	191000	1650305100	24000	24000	24000	24000	0
101	20230912	190900	1650305100	24000	24000	24000	24000	0
102	20230912	190800	1650305100	24000	24000	24000	24000	0
103	20230912	190700	1650305100	24000	24000	24000	24000	0
104	20230912	190600	1650305100	24000	24000	24000	24000	0
105	20230912	190500	1650305100	24000	24000	24000	24000	0
106	20230912	190400	1650305100	24000	24000	24000	24000	0
107	20230912	190300	1650305100	24000	24000	24000	24000	0
108	20230912	190200	1650305100	24000	24000	24000	24000	0
109	20230912	190100	1650305100	24000	24000	24000	24000	0
110	20230912	190000	1650305100	24000	24000	24000	24000	0
111	20230912	185900	1650305100	24000	24000	24000	24000	0
112	20230912	185800	1650305100	24000	24000	24000	24000	0
113	20230912	185700	1650305100	24000	24000	24000	24000	0
114	20230912	185600	1650305100	24000	24000	24000	24000	0
115	20230912	185500	1650305100	24000	24000	24000	24000	0
116	20230912	185400	1650305100	24000	24000	24000	24000	0
117	20230912	185300	1650305100	24000	24000	24000	24000	0
118	20230912	185200	1650305100	24000	24000	24000	24000	0
119	20230912	185100	1650305100	24000	24000	24000	24000	0
120	20230912	185000	1650305100	24000	24000	24000	24000	0
121	20230912	184900	1650305100	24000	24000	24000	24000	0
122	20230912	184800	1650305100	24000	24000	24000	24000	329
123	20230912	184700	1650305100	24000	24000	24000	24000	0
124	20230912	184600	1650305100	24000	24000	24000	24000	0
125	20230912	184500	1650305100	24000	24000	24000	24000	0
126	20230912	184400	1650305100	24000	24000	24000	24000	0
127	20230912	184300	1650305100	24000	24000	24000	24000	0
128	20230912	184200	1650305100	24000	24000	24000	24000	0
129	20230912	184100	1650305100	24000	24000	24000	24000	0
130	20230912	184000	1650305100	24000	24000	24000	24000	0
131	20230912	183900	1650305100	24000	24000	24000	24000	0
132	20230912	183800	1650305100	24000	24000	24000	24000	0
133	20230912	183700	1650305100	24000	24000	24000	24000	0
134	20230912	183600	1650305100	24000	24000	24000	24000	0
135	20230912	183500	1650305100	24000	24000	24000	24000	0
136	20230912	183400	1650305100	24000	24000	24000	24000	0
137	20230912	183300	1650305100	24000	24000	24000	24000	0
138	20230912	183200	1650305100	24000	24000	24000	24000	0
139	20230912	183100	1650305100	24000	24000	24000	24000	0
140	20230912	183000	1650305100	24000	24000	24000	24000	0
141	20230912	182900	1650305100	24000	24000	24000	24000	0
142	20230912	182800	1650305100	24000	24000	24000	24000	0
143	20230912	182700	1650305100	24000	24000	24000	24000	0
144	20230912	182600	1650305100	24000	24000	24000	24000	0
145	20230912	182500	1650305100	24000	24000	24000	24000	0
146	20230912	182400	1650305100	24000	24000	24000	24000	0
147	20230912	182300	1650305100	24000	24000	24000	24000	0
148	20230912	182200	1650305100	24000	24000	24000	24000	0
149	20230912	182100	1650305100	24000	24000	24000	24000	0
150	20230912	182000	1650305100	24000	24000	24000	24000	0
151	20230912	181900	1650305100	24000	24000	24000	24000	0
152	20230912	181800	1650305100	24000	24000	24000	24000	329
153	20230912	181700	1650305100	24000	24000	24000	24000	0
154	20230912	181600	1650305100	24000	24000	24000	24000	0
155	20230912	181500	1650305100	24000	24000	24000	24000	0
156	20230912	181400	1650305100	24000	24000	24000	24000	0
157	20230912	181300	1650305100	24000	24000	24000	24000	0
158	20230912	181200	1650305100	24000	24000	24000	24000	0
159	20230912	181100	1650305100	24000	24000	24000	24000	0
160	20230912	181000	1650305100	24000	24000	24000	24000	0
161	20230912	180900	1650305100	24000	24000	24000	24000	0
162	20230912	180800	1650305100	24000	24000	24000	24000	0
163	20230912	180700	1650305100	24000	24000	24000	24000	0
164	20230912	180600	1650305100	24000	24000	24000	24000	0
165	20230912	180500	1650305100	24000	24000	24000	24000	0
166	20230912	180400	1650305100	24000	24000	24000	24000	0
167	20230912	180300	1650305100	24000	24000	24000	24000	0
168	20230912	180200	1650305100	24000	24000	24000	24000	0
169	20230912	180100	1650305100	24000	24000	24000	24000	0
170	20230912	180000	1650305100	24000	24000	24000	24000	0
171	20230912	175900	1650305100	24000	24000	24000	24000	0
172	20230912	175800	1650305100	24000	24000	24000	24000	0
173	20230912	175700	1650305100	24000	24000	24000	24000	0
174	20230912	175600	1650305100	24000	24000	24000	24000	0
175	20230912	175500	1650305100	24000	24000	24000	24000	0
176	20230912	175400	1650305100	24000	24000	24000	24000	0
177	20230912	175300	1650305100	24000	24000	24000	24000	0
178	20230912	175200	1650305100	24000	24000	24000	24000	0
179	20230912	175100	1650305100	24000	24000	24000	24000	0
180	20230912	175000	1650305100	24000	24000	24000	24000	0
181	20230912	174900	1650305100	24000	24000	24000	24000	0
182	20230912	174800	1650305100	24000	24000	24000	24000	329
183	20230912	174700	1650305100	24000	24000	24000	24000	0
184	20230912	174600	1650305100	24000	24000	24000	24000	0
185	20230912	174500	1650305100	24000	24000	24000	24000	0
186	20230912	174400	1650305100	24000	24000	24000	24000	0
187	20230912	174300	1650305100	24000	24000	24000	24000	0
188	20230912	174200	1650305100	24000	24000	24000	24000	0
189	20230912	174100	1650305100	24000	24000	24000	24000	0
190	20230912	174000	1650305100	24000	24000	24000	24000	0
191	20230912	173900	1650305100	24000	24000	24000	24000	0
192	20230912	173800	1650305100	24000	24000	24000	24000	0
193	20230912	173700	1650305100	24000	24000	24000	24000	0
194	20230912	173600	1650305100	24000	24000	24000	24000	0
195	20230912	173500	1650305100	24000	24000	24000	24000	0
196	20230912	173400	1650305100	24000	24000	24000	24000	0
197	20230912	173300	1650305100	24000	24000	24000	24000	0
198	20230912	173200	1650305100	24000	24000	24000	24000	0
199	20230912	173100	1650305100	24000	24000	24000	24000	0
200	20230912	173000	1650305100	24000	24000	24000	24000	0
201	20230912	172900	1650305100	24000	24000	24000	24000	0
202	20230912	172800	1650305100	24000	24000	24000	24000	0
203	20230912	172700	1650305100	24000	24000	24000	24000	0
204	20230912	172600	1650305100	24000	24000	24000	24000	0
205	20230912	172500	1650305100	24000	24000	24000	24000	0
206	20230912	172400	1650305100	24000	24000	24000	24000	0
207	20230912	172300	1650305100	24000	24000	24000	24000	0
208	20230912	172200	1650305100	24000	24000	24000	24000	0
209	20230912	172100	1650305100	24000	24000	24000	24000	0
210	20230912	172000	1650305100	24000	24000	24000	24000	0
211	20230912	171900	1650305100	24000	24000	24000	24000	0
212	20230912	171800	1650305100	24000	24000	24000	24000	329
213	20230912	171700	1650305100	24000	24000	24000	24000	0
214	20230912	171600	1650305100	24000	24000	24000	24000	0
215	20230912	171500	1650305100	24000	24000	24000	24000	0
216	20230912	171400	1650305100	24000	24000	24000	24000	0
217	20230912	171300	1650305100	24000	24000	24000	24000	0
218	20230912	171200	1650305100	24000	24000	24000	24000	0
219	20230912	171100	1650305100	24000	24000	24000	24000	0
220	20230912	171000	1650305100	24000	24000	24000	24000	0
221	20230912	170900	1650305100	24000	24000	24000	24000	0
222	20230912	170800	1650305100	24000	24000	24000	24000	0
223	20230912	170700	1650305100	24000	24000	24000	24000	0
224	20230912	170600	1650305100	24000	24000	24000	24000	0
225	20230912	170500	1650305100	24000	24000	24000	24000	0
226	20230912	170400	1650305100	24000	24000	24000	24000	0
227	20230912	170300	1650305100	24000	24000	24000	24000	0
228	20230912	170200	1650305100	24000	24000	24000	24000	0
229	20230912	170100	1650305100	24000	24000	24000	24000	0
230	20230912	170000	1650305100	24000	24000	24000	24000	0
231	20230912	165900	1650305100	24000	24000	24000	24000	0
232	20230912	165800	1650305100	24000	24000	24000	24000	0
233	20230912	165700	1650305100	24000	24000	24000	24000	0
234	20230912	165600	1650305100	24000	24000	24000	24000	0
235	20230912	165500	1650305100	24000	24000	24000	24000	0
236	20230912	165400	1650305100	24000	24000	24000	24000	0
237	20230912	165300	1650305100	24000	24000	24000	24000	0
238	20230912	165200	1650305100	24000	24000	24000	24000	0
239	20230912	165100	1650305100	24000	24000	24000	24000	0
240	20230912	165000	1650305100	24000	24000	24000	24000	0
241	20230912	164900	1650305100	24000	24000	24000	24000	0
242	20230912	164800	1650305100	24000	24000	24000	24000	329
243	20230912	164700	1650305100	24000	24000	24000	24000	0
244	20230912	164600	1650305100	24000	24000	24000	24000	0
245	20230912	164500	1650305100	24000	24000	24000	24000	0
246	20230912	164400	1650305100	24000	24000	24000	24000	0
247	20230912	164300	1650305100	24000	24000	24000	24000	0
248	20230912	164200	1650305100	24000	24000	24000	24000	0
249	20230912	164100	1650305100	24000	24000	24000	24000	0
250	20230912	164000	1650305100	24000	24000	24000	24000	0
251	20230912	163900	1650305100	24000	24000	24000	24000	0
252	20230912	163800	1650305100	24000	24000	24000	24000	0
253	20230912	163700	1650305100	24000	24000	24000	24000	0
254	20230912	163600	1650305100	24000	24000	24000	24000	0
255	20230912	163500	1650305100	24000	24000	24000	24000	0
256	20230912	163400	1650305100	24000	24000	24000	24000	0
257	20230912	163300	1650305100	24000	24000	24000	24000	0
258	20230912	163200	1650305100	24000	24000	24000	24000	0
259	20230912	163100	1650305100	24000	24000	24000	24000	0
260	20230912	163000	1650305100	24000	24000	24000	24000	0
261	20230912	162900	1650305100	24000	24000	24000	24000	0
262	20230912	162800	1650305100	24000	24000	24000	24000	0
263	20230912	162700	1650305100	24000	24000	24000	24000	0
264	20230912	162600	1650305100	24000	24000	24000	24000	0
265	20230912	162500	1650305100	24000	24000	24000	24000	0
266	20230912	162400	1650305100	24000	24000	24000	24000	0
267	20230912	162300	1650305100	24000	24000	24000	24000	0
268	20230912	162200	1650305100	24000	24000	24000	24000	0
269	20230912	162100	1650305100	24000	24000	24000	24000	0
270	20230912	162000	1650305100	24000	24000	24000	24000	0
271	20230912	161900	1650305100	24000	24000	24000	24000	0
272	20230912	161800	1650305100	24000	24000	24000	24000	329
273	20230912	161700	1650305100	24000	24000	24000	24000	0
274	20230912	161600	1650305100	24000	24000	24000	24000	0
275	20230912	161500	1650305100	24000	24000	24000	24000	0
276	20230912	161400	1650305100	24000	24000	24000	24000	0
277	20230912	161300	1650305100	24000	24000	24000	24000	0
278	20230912	161200	1650305100	24000	24000	24000	24000	0
279	20230912	161100	1650305100	24000	24000	24000	24000	0
280	20230912	161000	1650305100	24000	24000	24000	24000	0
281	20230912	160900	1650305100	24000	24000	24000	24000	0
282	20230912	160800	1650305100	24000	24000	24000	24000	0
283	20230912	160700	1650305100	24000	24000	24000	24000	0
284	20230912	160600	1650305100	24000	24000	24000	24000	0
285	20230912	160500	1650305100	24000	24000	24000	24000	0
286	20230912	160400	1650305100	24000	24000	24000	24000	0
287	20230912	160300	1650305100	24000	24000	24000	24000	0
288	20230912	160200	1650305100	24000	24000	24000	24000	0
289	20230912	160100	1650305100	24000	24000	24000	24000	0
290	20230912	160000	1650305100	24000	24000	24000	24000	0
291	20230912	155900	1650305100	24000	24000	24000	24000	0
292	20230912	155800	1650305100	24000	24000	24000	24000	0
293	20230912	155700	1650305100	24000	24000	24000	24000	0
294	20230912	155600	1650305100	24000	24000	24000	24000	0
295	20230912	155500	1650305100	24000	24000	24000	24000	0
296	20230912	155400	1650305100	24000	24000	24000	24000	0
297	20230912	155300	1650305100	24000	24000	24000	24000	0
298	20230912	155200	1650305100	24000	24000	24000	24000	0
299	20230912	155100	1650305100	24000	24000	24000	24000	0
300	20230912	155000	1650305100	24000	24000	24000	24000	0
301	20230912	154900	1650305100	24000	24000	24000	24000	0
302	20230912	154800	1650305100	24000	24000	24000	24000	329
303	20230912	154700	1650305100	24000	24000	24000	24000	0
304	20230912	154600	1650305100	24000	24000	24000	24000	0
305	20230912	154500	1650305100	24000	24000	24000	24000	0
306	20230912	154400	1650305100	24000	24000	24000	24000	0
307	20230912	154300	1650305100	24000	24000	24000	24000	0
308	20230912	154200	1650305100	24000	24000	24000	24000	0
309	20230912	154100	1650305100	24000	24000	24000	24000	0
310	20230912	154000	1650305100	24000	24000	24000	24000	0
311	20230912	153900	1650305100	24000	24000	24000	24000	0
312	20230912	153800	1650305100	24000	24000	24000	24000	0
313	20230912	153700	1650305100	24000	24000	24000	24000	0
314	20230912	153600	1650305100	24000	24000	24000	24000	0
315	20230912	153500	1650305100	24000	24000	24000	24000	0
316	20230912	153400	1650305100	24000	24000	24000	24000	0
317	20230912	153300	1650305100	24000	24000	24000	24000	0
318	20230912	153200	1650305100	24000	24000	24000	24000	0
319	20230912	153100	1650305100	24000	24000	24000	24000	0
320	20230912	153000	1650305100	24000	24000	24000	24000	329
321	20230912	152900	1642409100	24100	24100	24100	24100	0
322	20230912	152800	1642409100	24100	24100	24100	24100	0
323	20230912	152700	1642409100	24100	24100	24100	24100	0
324	20230912	152600	1642409100	24100	24100	24100	24100	0
325	20230912	152500	1642409100	24100	24100	24100	24100	0
326	20230912	152400	1642409100	24100	24100	24100	24100	0
327	20230912	152300	1642409100	24100	24100	24100	24100	0
328	20230912	152200	1642409100	24100	24100	24100	24100	0
329	20230912	152100	1642409100	24100	24100	24100	24100	0
330	20230912	152000	1642409100	24100	24100	24100	24100	0
331	20230912	151900	1642409100	24100	24050	24100	24000	251
332	20230912	151800	1636379650	24050	24050	24050	24000	32
333	20230912	151700	1635610100	24050	24050	24050	24000	48
334	20230912	151600	1634457500	24050	24050	24050	24050	81
335	20230912	151500	1632509450	24050	24000	24050	24000	57
336	20230912	151400	1631140450	24000	24000	24000	23950	122
337	20230912	151300	1628213200	23950	24000	24000	23950	4
338	20230912	151200	1628117250	24000	24000	24000	24000	10
339	20230912	151100	1627877250	23950	23950	23950	23950	39
340	20230912	151000	1626943200	23900	23950	23950	23900	59
341	20230912	150900	1625532600	23900	23900	23900	23900	58
342	20230912	150800	1624146400	23900	23900	23900	23850	40
343	20230912	150700	1623190450	23900	23900	23900	23900	429
344	20230912	150600	1612937350	23900	23900	23900	23850	316
345	20230912	150500	1605386000	23900	23900	23900	23850	301
346	20230912	150400	1598203650	23900	23900	23900	23900	14
347	20230912	150300	1597869050	23850	23900	23900	23850	393
348	20230912	150200	1588494850	23850	23900	23900	23850	107
349	20230912	150100	1585942850	23900	23900	23900	23900	12
350	20230912	150000	1585656050	23900	23850	23900	23850	143
351	20230912	145900	1582240450	23850	23850	23900	23850	270
352	20230912	145800	1575800450	23850	23900	23900	23850	906
353	20230912	145700	1554149000	23900	23900	23900	23850	28
354	20230912	145600	1553480150	23850	23900	23950	23850	83
355	20230912	145500	1551498300	23900	23950	23950	23850	2663
356	20230912	145400	1487843550	24000	23950	24000	23950	212
357	20230912	145300	1482764450	23950	23950	24000	23950	167
358	20230912	145200	1478758950	23950	24000	24000	23950	91
359	20230912	145100	1476577700	24000	24000	24000	23950	171
360	20230912	145000	1472476000	24000	23950	24000	23950	48
361	20230912	144900	1471325900	23950	24000	24000	23950	64
362	20230912	144800	1469792000	24000	24000	24000	24000	4
363	20230912	144700	1469696000	24000	24000	24000	23950	133
364	20230912	144600	1466505900	24000	23950	24000	23950	60
365	20230912	144500	1465068050	24000	24000	24000	23950	1061
366	20230912	144400	1439656550	23950	24000	24000	23950	145
367	20230912	144300	1436178450	24000	24000	24000	23950	64
368	20230912	144200	1434642500	24000	24000	24050	24000	703
369	20230912	144100	1417770000	24000	24050	24050	24000	157
370	20230912	144000	1413996150	24000	24000	24000	24000	112
371	20230912	143900	1411308150	24000	24000	24050	24000	51
372	20230912	143800	1410083600	24000	24000	24050	24000	96
373	20230912	143700	1407778800	24100	24050	24100	24000	310
374	20230912	143600	1400337700	24000	24100	24100	24000	555
375	20230912	143500	1387010600	24100	24050	24100	24050	52
376	20230912	143400	1385759500	24050	24100	24100	24050	20
377	20230912	143300	1385278000	24050	24100	24100	24050	65
378	20230912	143200	1383713850	24100	24050	24100	24050	14
379	20230912	143100	1383376650	24050	24100	24100	24050	49
380	20230912	143000	1382197650	24100	24100	24100	24050	58
381	20230912	142900	1380801750	24050	24050	24050	24050	27
382	20230912	142800	1380152400	24050	24100	24100	24050	65
383	20230912	142700	1378587800	24050	24050	24100	24050	85
384	20230912	142600	1376543050	24050	24100	24100	24050	6
385	20230912	142500	1376398500	24100	24050	24100	24050	88
386	20230912	142400	1374281250	24100	24050	24100	24050	48
387	20230912	142300	1373126350	24050	24050	24100	24050	15
388	20230912	142200	1372765100	24100	24050	24100	24050	44
389	20230912	142100	1371706600	24100	24050	24100	24050	51
390	20230912	142000	1370479400	24100	24100	24100	24050	27
391	20230912	141900	1369828950	24050	24100	24100	24050	48
392	20230912	141800	1368674050	24050	24050	24050	24050	4
393	20230912	141700	1368577850	24050	24050	24100	24050	60
394	20230912	141600	1367134050	24100	24100	24100	24050	123
395	20230912	141500	1364171650	24100	24100	24100	24100	10
396	20230912	141400	1363930650	24050	24100	24100	24050	46
397	20230912	141300	1362823950	24050	24050	24100	24050	54
398	20230912	141200	1361524700	24100	24100	24100	24100	17
399	20230912	141100	1361115000	24100	24100	24100	24050	45
400	20230912	141000	1360032650	24100	24050	24100	24050	48
401	20230912	140900	1358877750	24050	24050	24100	24050	140
402	20230912	140800	1355509950	24050	24100	24100	24050	103
403	20230912	140700	1353031550	24100	24050	24100	24050	348
404	20230912	140600	1344662000	24050	24050	24100	24050	18
405	20230912	140500	1344228300	24050	24050	24100	24050	56
406	20230912	140400	1342881000	24050	24100	24100	24050	87
407	20230912	140300	1340787600	24050	24100	24100	24050	42
408	20230912	140200	1339777300	24100	24050	24100	24050	52
409	20230912	140100	1338526200	24100	24100	24100	24100	20
410	20230912	140000	1338044200	24050	24100	24100	24050	54
411	20230912	135900	1336745000	24100	24050	24100	24050	39
412	20230912	135800	1335807000	24100	24050	24100	24050	19
413	20230912	135700	1335349200	24050	24100	24100	24050	834
414	20230912	135600	1315290800	24000	24100	24150	24000	5306
415	20230912	135500	1187646950	24150	24100	24150	24100	15
416	20230912	135400	1187284950	24150	24150	24150	24150	43
417	20230912	135300	1186246500	24200	24150	24200	24100	2853
418	20230912	135200	1117448150	24150	24150	24150	24150	310
419	20230912	135100	1109961650	24150	24100	24150	24100	59
420	20230912	135000	1108539250	24150	24150	24150	24100	36
421	20230912	134900	1107670850	24100	24100	24150	24100	100
422	20230912	134800	1105260350	24100	24150	24150	24100	50
423	20230912	134700	1104055050	24100	24150	24150	24100	21
424	20230912	134600	1103548450	24100	24150	24150	24100	55
425	20230912	134500	1102222350	24150	24150	24150	24100	46
426	20230912	134400	1101113350	24150	24100	24150	24100	13
427	20230912	134300	1100799550	24100	24150	24150	24100	49
428	20230912	134200	1099618150	24100	24100	24150	24100	602
429	20230912	134100	1085082950	24100	24100	24100	24100	204
430	20230912	134000	1080166550	24100	24150	24150	24100	429
431	20230912	133900	1069826850	24150	24100	24150	24100	51
432	20230912	133800	1068597100	24100	24150	24150	24100	51
433	20230912	133700	1067367000	24150	24100	24150	24100	102
434	20230912	133600	1064908150	24150	24150	24150	24100	21
435	20230912	133500	1064401200	24100	24150	24150	24100	47
436	20230912	133400	1063268000	24100	24150	24150	24100	93
437	20230912	133300	1061025400	24100	24100	24100	24100	71
438	20230912	133200	1059314300	24100	24150	24200	24100	44
439	20230912	133100	1058250900	24150	24150	24200	24150	516
440	20230912	133000	1045789000	24200	24200	24200	24200	1
441	20230912	132900	1045764800	24200	24200	24200	24150	160
442	20230912	132800	1041899000	24200	24150	24200	24150	52
443	20230912	132700	1040642700	24150	24200	24200	24150	210
444	20230912	132600	1035570700	24200	24150	24200	24150	272
445	20230912	132500	1029001600	24200	24150	24200	24150	108
446	20230912	132400	1026392850	24200	24200	24200	24200	16
447	20230912	132300	1026005650	24150	24200	24200	24150	47
448	20230912	132200	1024870100	24150	24150	24150	24150	4
449	20230912	132100	1024773500	24150	24200	24200	24150	60
450	20230912	132000	1023323650	24200	24150	24200	24150	87
451	20230912	131900	1021220100	24200	24200	24200	24200	10
452	20230912	131800	1020978100	24200	24150	24200	24150	49
453	20230912	131700	1019794450	24150	24150	24200	24150	1296
454	20230912	131600	988495550	24150	24150	24200	24150	92
455	20230912	131500	986271950	24150	24200	24200	24150	45
456	20230912	131400	985184950	24200	24150	24200	24150	52
457	20230912	131300	983928600	24150	24150	24200	24150	35
458	20230912	131200	983082550	24150	24200	24200	24150	51
459	20230912	131100	981850350	24150	24150	24150	24150	44
460	20230912	131000	980787750	24200	24150	24200	24150	26
461	20230912	130900	980159000	24150	24150	24200	24150	56
462	20230912	130800	978806100	24150	24200	24200	24150	158
463	20230912	130700	974989600	24150	24150	24150	24150	39
464	20230912	130600	974047750	24200	24150	24200	24150	64
465	20230912	130500	972501650	24200	24200	24200	24200	29
466	20230912	130400	971799850	24150	24150	24150	24150	94
467	20230912	130300	969529750	24200	24150	24200	24150	48
468	20230912	130200	968370050	24200	24150	24200	24150	21
469	20230912	130100	967862050	24150	24200	24250	24150	317
470	20230912	130000	960202000	24200	24250	24250	24200	47
471	20230912	125900	959064200	24250	24200	24250	24200	75
472	20230912	125800	957247700	24200	24200	24200	24200	1037
473	20230912	125700	932152300	24250	24200	24250	24200	44
474	20230912	125600	931087200	24200	24200	24200	24200	11
475	20230912	125500	930821000	24200	24250	24250	24200	57
476	20230912	125400	929441300	24200	24200	24200	24200	7
477	20230912	125300	929271900	24200	24150	24200	24150	217
478	20230912	125200	924020550	24200	24150	24200	24150	43
479	20230912	125100	922981800	24150	24150	24200	24150	10
480	20230912	125000	922740150	24150	24150	24200	24150	42
481	20230912	124900	921725800	24200	24150	24200	24150	45
482	20230912	124800	920638700	24150	24150	24200	24150	107
483	20230912	124700	918054600	24150	24200	24200	24150	49
484	20230912	124600	916870900	24150	24150	24150	24150	56
485	20230912	124500	915518500	24200	24200	24200	24200	4
486	20230912	124400	915421700	24150	24150	24200	24150	53
487	20230912	124300	914141450	24150	24150	24150	24150	0
488	20230912	124200	914141450	24150	24200	24200	24150	54
489	20230912	124100	912836550	24200	24200	24250	24200	116
490	20230912	124000	910029050	24200	24200	24200	24200	2
491	20230912	123900	909980650	24200	24250	24250	24200	44
492	20230912	123800	908915500	24200	24200	24200	24200	43
493	20230912	123700	907874900	24250	24250	24250	24250	1
494	20230912	123600	907850650	24200	24200	24250	24200	48
495	20230912	123500	906688750	24200	24200	24200	24200	42
496	20230912	123400	905672350	24250	24200	24250	24200	3
497	20230912	123300	905599700	24200	24200	24250	24200	237
498	20230912	123200	899864000	24200	24200	24200	24150	52
499	20230912	123100	898605800	24250	24250	24250	24250	215
500	20230912	123000	893392050	24200	24200	24200	24200	40
501	20230912	122900	892424050	24200	24200	24200	24200	172
502	20230912	122800	888261650	24150	24150	24200	24150	46
503	20230912	122700	887150400	24150	24200	24200	24150	61
504	20230912	122600	885677200	24200	24150	24200	24150	2
505	20230912	122500	885628850	24150	24150	24200	24150	46
506	20230912	122400	884517600	24150	24150	24150	24150	65
507	20230912	122300	882947850	24150	24200	24200	24150	7
508	20230912	122200	882778500	24150	24150	24200	24150	59
509	20230912	122100	881352650	24150	24150	24150	24150	42
510	20230912	122000	880338350	24200	24200	24200	24200	115
511	20230912	121900	877555350	24200	24200	24200	24200	110
512	20230912	121800	874893350	24200	24200	24200	24200	120
513	20230912	121700	871989350	24250	24200	24250	24200	154
514	20230912	121600	868262200	24200	24200	24250	24200	197
515	20230912	121500	863494750	24200	24250	24250	24200	71
516	20230912	121400	861776250	24200	24200	24200	24200	73
517	20230912	121300	860009650	24250	24200	24250	24200	58
518	20230912	121200	858605050	24200	24200	24250	24200	19
519	20230912	121100	858144950	24200	24250	24250	24200	119
520	20230912	121000	855261100	24200	24200	24200	24200	46
521	20230912	120900	854147900	24250	24200	24250	24200	13
522	20230912	120800	853833000	24200	24200	24200	24200	397
523	20230912	120700	844225600	24200	24250	24250	24200	50
524	20230912	120600	843015250	24250	24250	24250	24250	1
525	20230912	120500	842991000	24200	24200	24250	24200	49
526	20230912	120400	841805150	24200	24200	24250	24200	99
527	20230912	120300	839409050	24200	24200	24200	24200	4
528	20230912	120200	839312250	24200	24200	24200	24200	37
529	20230912	120100	838416850	24250	24250	24250	24200	9
530	20230912	120000	838198650	24200	24200	24200	24200	178
531	20230912	115900	833891050	24250	24250	24250	24200	46
532	20230912	115800	832777400	24200	24200	24200	24200	0
533	20230912	115700	832777400	24200	24200	24200	24200	54
534	20230912	115600	831470600	24200	24200	24250	24200	53
535	20230912	115500	830187400	24200	24200	24200	24200	1
536	20230912	115400	830163200	24200	24250	24250	24200	78
537	20230912	115300	828275550	24250	24200	24250	24200	47
538	20230912	115200	827137850	24200	24250	24250	24200	10
539	20230912	115100	826895800	24200	24250	24250	24200	164
540	20230912	115000	822920750	24200	24200	24200	24200	62
541	20230912	114900	821420350	24200	24200	24250	24200	8
542	20230912	114800	821226650	24250	24200	24250	24200	44
543	20230912	114700	820161550	24200	24200	24200	24200	15
544	20230912	114600	819798550	24200	24200	24200	24200	47
545	20230912	114500	818661150	24250	24200	24250	24200	45
546	20230912	114400	817571800	24200	24200	24200	24200	47
547	20230912	114300	816434400	24200	24250	24250	24200	145
548	20230912	114200	812925100	24200	24200	24200	24200	38
549	20230912	114100	812005500	24250	24200	24250	24200	19
550	20230912	114000	811545650	24200	24200	24250	24200	49
551	20230912	113900	810359550	24200	24200	24250	24200	44
552	20230912	113800	809294500	24200	24200	24200	24200	15
553	20230912	113700	808931500	24250	24200	24250	24200	144
554	20230912	113600	805446400	24250	24200	24250	24200	54
555	20230912	113500	804138800	24250	24250	24250	24250	7
556	20230912	113400	803969050	24200	24200	24200	24200	37
557	20230912	113300	803073650	24200	24250	24250	24200	10
558	20230912	113200	802831550	24200	24200	24250	24200	313
559	20230912	113100	795256650	24200	24150	24200	24150	51
560	20230912	113000	794024950	24200	24200	24200	24200	5
561	20230912	112900	793903950	24200	24150	24200	24150	44
562	20230912	112800	792841050	24150	24150	24150	24150	47
563	20230912	112700	791706000	24150	24200	24200	24150	7
564	20230912	112600	791536650	24150	24150	24150	24150	42
565	20230912	112500	790522350	24150	24150	24150	24150	37
566	20230912	112400	789628800	24150	24200	24200	24150	58
567	20230912	112300	788225250	24200	24250	24250	24200	156
568	20230912	112200	784449500	24250	24200	24250	24200	47
569	20230912	112100	783311600	24250	24250	24250	24250	6
570	20230912	112000	783166100	24200	24200	24250	24200	145
571	20230912	111900	779657050	24200	24200	24200	24200	45
572	20230912	111800	778568050	24150	24150	24150	24150	38
573	20230912	111700	777650350	24150	24150	24200	24150	52
574	20230912	111600	776394500	24200	24200	24200	24200	6
575	20230912	111500	776249300	24150	24150	24150	24150	37
576	20230912	111400	775355750	24150	24200	24200	24150	48
577	20230912	111300	774196050	24200	24150	24200	24150	20
578	20230912	111200	773712700	24150	24150	24150	24100	374
579	20230912	111100	764682450	24100	24100	24150	24100	170
580	20230912	111000	760579400	24100	24100	24100	24100	19
581	20230912	110900	760121500	24150	24100	24150	24100	948
582	20230912	110800	737269200	24150	24100	24150	24100	44
583	20230912	110700	736208500	24150	24150	24150	24150	1
584	20230912	110600	736184350	24100	24100	24100	24100	116
585	20230912	110500	733388750	24150	24100	24150	24100	8
586	20230912	110400	733195650	24100	24150	24150	24100	108
587	20230912	110300	730589350	24150	24150	24150	24150	7
588	20230912	110200	730420300	24150	24150	24150	24100	158
589	20230912	110100	726607150	24150	24100	24150	24100	51
590	20230912	110000	725377700	24100	24100	24100	24100	81
591	20230912	105900	723425600	24150	24100	24150	24100	42
592	20230912	105800	722411400	24100	24100	24100	24100	8
593	20230912	105700	722218600	24150	24150	24150	24150	232
594	20230912	105600	716615800	24150	24200	24200	24150	241
595	20230912	105500	710795400	24200	24150	24200	24150	71
596	20230912	105400	709080550	24150	24150	24150	24150	40
597	20230912	105300	708114550	24150	24150	24150	24150	45
598	20230912	105200	707027800	24150	24150	24150	24150	58
599	20230912	105100	705627100	24150	24150	24150	24150	0
600	20230912	105000	705627100	24150	24150	24150	24150	101
601	20230912	104900	703187950	24100	24100	24100	24100	56
602	20230912	104800	701838350	24150	24150	24150	24150	1
603	20230912	104700	701814200	24150	24150	24150	24100	32
604	20230912	104600	701041700	24100	24200	24200	24100	57
605	20230912	104500	699666000	24200	24200	24200	24200	1
606	20230912	104400	699641800	24150	24150	24150	24150	132
607	20230912	104300	696454000	24100	24100	24100	24100	50
608	20230912	104200	695249000	24100	24100	24150	24100	12
609	20230912	104100	694959750	24100	24100	24100	24100	61
610	20230912	104000	693489650	24100	24100	24150	24100	26
611	20230912	103900	692862850	24100	24150	24150	24100	60
612	20230912	103800	691416800	24150	24200	24200	24100	18
613	20230912	103700	690982750	24100	24150	24150	24100	639
614	20230912	103600	675579650	24150	24150	24150	24150	73
615	20230912	103500	673816700	24150	24150	24150	24150	66
616	20230912	103400	672222800	24100	24150	24150	24100	19
617	20230912	103300	671764200	24150	24150	24150	24150	38
618	20230912	103200	670846500	24150	24150	24150	24150	260
619	20230912	103100	664567500	24150	24150	24150	24150	2
620	20230912	103000	664519200	24150	24100	24150	24100	241
621	20230912	102900	658707600	24100	24100	24100	24050	2257
622	20230912	102800	604316250	24100	24100	24100	24050	129
623	20230912	102700	601208550	24050	24050	24050	24050	283
624	20230912	102600	594402400	24050	24100	24100	24050	567
625	20230912	102500	580761050	24050	24100	24100	24050	447
626	20230912	102400	570010050	24050	24100	24100	24050	2842
627	20230912	102300	501572100	24150	24150	24150	24100	272
628	20230912	102200	495014700	24150	24200	24200	24150	1112
629	20230912	102100	468154450	24200	24200	24200	24200	87
630	20230912	102000	466049050	24200	24200	24200	24200	29
631	20230912	101900	465347250	24200	24200	24200	24200	61
632	20230912	101800	463871050	24200	24200	24200	24200	103
633	20230912	101700	461378450	24200	24200	24200	24200	6
634	20230912	101600	461233250	24200	24200	24200	24200	124
635	20230912	101500	458232450	24200	24200	24200	24200	295
636	20230912	101400	451093450	24250	24200	24250	24200	16
637	20230912	101300	450706200	24200	24200	24200	24200	238
638	20230912	101200	444946600	24200	24200	24200	24200	624
639	20230912	101100	429845800	24200	24200	24200	24200	44
640	20230912	101000	428781000	24200	24250	24250	24200	100
641	20230912	100900	426358300	24250	24200	24250	24200	56
642	20230912	100800	425001550	24200	24200	24250	24200	247
643	20230912	100700	419019150	24250	24200	24250	24200	42
644	20230912	100600	418002700	24200	24200	24250	24200	76
645	20230912	100500	416163400	24200	24200	24250	24200	991
646	20230912	100400	392179350	24250	24250	24250	24200	29
647	20230912	100300	391476750	24250	24250	24250	24200	113
648	20230912	100200	388736850	24250	24200	24250	24200	51
649	20230912	100100	387500850	24200	24250	24300	24200	475
650	20230912	100000	375991350	24250	24250	24250	24250	271
651	20230912	095900	369419600	24250	24300	24300	24250	611
652	20230912	095800	354601850	24300	24250	24300	24250	268
653	20230912	095700	348102800	24250	24250	24300	24250	82
654	20230912	095600	346113300	24300	24350	24350	24250	2061
655	20230912	095500	296042850	24350	24300	24350	24300	654
656	20230912	095400	280149000	24300	24400	24400	24300	646
657	20230912	095300	264420250	24400	24350	24400	24350	45
658	20230912	095200	263324450	24400	24350	24400	24350	170
659	20230912	095100	259182900	24400	24400	24400	24400	205
660	20230912	095000	254180900	24400	24400	24400	24400	62
661	20230912	094900	252668100	24400	24400	24400	24400	11
662	20230912	094800	252399700	24400	24400	24400	24400	9
663	20230912	094700	252180100	24400	24400	24450	24400	281
664	20230912	094600	245321700	24400	24350	24400	24300	338
665	20230912	094500	237101650	24350	24350	24350	24300	437
666	20230912	094400	226460750	24400	24350	24450	24350	60
667	20230912	094300	224998150	24400	24400	24450	24400	87
668	20230912	094200	222875300	24450	24550	24550	24400	1907
669	20230912	094100	176301600	24550	24500	24550	24500	455
670	20230912	094000	165145850	24550	24550	24550	24500	64
671	20230912	093900	163575200	24550	24600	24600	24500	1797
672	20230912	093800	119405050	24600	24600	24600	24600	40
673	20230912	093700	118421050	24600	24600	24650	24600	575
674	20230912	093600	104275550	24600	24650	24650	24600	308
675	20230912	093500	96683950	24650	24650	24650	24650	31
676	20230912	093400	95919800	24650	24650	24650	24650	437
677	20230912	093300	85147750	24650	24650	24650	24650	1
678	20230912	093200	85123100	24650	24650	24650	24650	11
679	20230912	093100	84851950	24650	24650	24700	24650	131
680	20230912	093000	81622750	24700	24700	24700	24700	16
681	20230912	092900	81227550	24650	24650	24650	24650	5
682	20230912	092800	81104300	24700	24700	24700	24700	126
683	20230912	092700	77992100	24700	24700	24700	24700	0
684	20230912	092600	77992100	24700	24700	24700	24700	188
685	20230912	092500	73348500	24650	24650	24650	24600	161
686	20230912	092400	69380100	24600	24600	24650	24600	240
687	20230912	092300	63476050	24600	24650	24650	24600	247
688	20230912	092200	57388650	24650	24650	24650	24650	43
689	20230912	092100	56328700	24650	24700	24700	24650	295
690	20230912	092000	49051700	24700	24750	24750	24700	74
691	20230912	091900	47223300	24750	24750	24750	24750	5
692	20230912	091800	47099550	24750	24750	24750	24750	0
693	20230912	091700	47099550	24750	24750	24750	24750	4
694	20230912	091600	47000550	24750	24750	24750	24750	101
695	20230912	091500	44500800	24750	24750	24750	24750	46
696	20230912	091400	43362300	24750	24700	24750	24700	31
697	20230912	091300	42595600	24650	24650	24650	24650	0
698	20230912	091200	42595600	24650	24650	24650	24650	12
699	20230912	091100	42299800	24750	24700	24750	24600	297
700	20230912	091000	34974250	24700	24700	24700	24700	168
701	20230912	090900	30824650	24750	24700	24750	24700	50
702	20230912	090800	29589150	24800	24750	24800	24700	214
703	20230912	090700	24295100	24750	24800	24800	24750	344
704	20230912	090600	15771150	24800	24900	24900	24800	24
705	20230912	090500	15175850	24900	24800	24900	24800	50
706	20230912	090400	13935650	24800	24800	24800	24800	6
707	20230912	090300	13786850	24800	24850	24850	24800	111
708	20230912	090200	11029500	24850	24850	24850	24850	212
709	20230912	090100	5761300	24900	24900	24900	24900	100
710	20230912	090000	3271300	24900	25000	25000	24900	131