KissMeData/181710/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	200700	1997905000	24000	24000	24000	24000	4164
3	20230918	200600	1997905000	24000	24000	24000	24000	0
4	20230918	200500	1997905000	24000	24000	24000	24000	0
5	20230918	200400	1997905000	24000	24000	24000	24000	0
6	20230918	200300	1997905000	24000	24000	24000	24000	0
7	20230918	200200	1997905000	24000	24000	24000	24000	0
8	20230918	200100	1997905000	24000	24000	24000	24000	0
9	20230918	200000	1997905000	24000	24000	24000	24000	0
10	20230918	195900	1997905000	24000	24000	24000	24000	0
11	20230918	195800	1997905000	24000	24000	24000	24000	0
12	20230918	195700	1997905000	24000	24000	24000	24000	0
13	20230918	195600	1997905000	24000	24000	24000	24000	0
14	20230918	195500	1997905000	24000	24000	24000	24000	0
15	20230918	195400	1997905000	24000	24000	24000	24000	0
16	20230918	195300	1997905000	24000	24000	24000	24000	0
17	20230918	195200	1997905000	24000	24000	24000	24000	0
18	20230918	195100	1997905000	24000	24000	24000	24000	0
19	20230918	195000	1997905000	24000	24000	24000	24000	0
20	20230918	194900	1997905000	24000	24000	24000	24000	0
21	20230918	194800	1997905000	24000	24000	24000	24000	0
22	20230918	194700	1997905000	24000	24000	24000	24000	0
23	20230918	194600	1997905000	24000	24000	24000	24000	0
24	20230918	194500	1997905000	24000	24000	24000	24000	0
25	20230918	194400	1997905000	24000	24000	24000	24000	0
26	20230918	194300	1997905000	24000	24000	24000	24000	0
27	20230918	194200	1997905000	24000	24000	24000	24000	0
28	20230918	194100	1997905000	24000	24000	24000	24000	0
29	20230918	194000	1997905000	24000	24000	24000	24000	0
30	20230918	193900	1997905000	24000	24000	24000	24000	0
31	20230918	193800	1997905000	24000	24000	24000	24000	0
32	20230918	193700	1997905000	24000	24000	24000	24000	4164
33	20230918	193600	1997905000	24000	24000	24000	24000	0
34	20230918	193500	1997905000	24000	24000	24000	24000	0
35	20230918	193400	1997905000	24000	24000	24000	24000	0
36	20230918	193300	1997905000	24000	24000	24000	24000	0
37	20230918	193200	1997905000	24000	24000	24000	24000	0
38	20230918	193100	1997905000	24000	24000	24000	24000	0
39	20230918	193000	1997905000	24000	24000	24000	24000	0
40	20230918	192900	1997905000	24000	24000	24000	24000	0
41	20230918	192800	1997905000	24000	24000	24000	24000	0
42	20230918	192700	1997905000	24000	24000	24000	24000	0
43	20230918	192600	1997905000	24000	24000	24000	24000	0
44	20230918	192500	1997905000	24000	24000	24000	24000	0
45	20230918	192400	1997905000	24000	24000	24000	24000	0
46	20230918	192300	1997905000	24000	24000	24000	24000	0
47	20230918	192200	1997905000	24000	24000	24000	24000	0
48	20230918	192100	1997905000	24000	24000	24000	24000	0
49	20230918	192000	1997905000	24000	24000	24000	24000	0
50	20230918	191900	1997905000	24000	24000	24000	24000	0
51	20230918	191800	1997905000	24000	24000	24000	24000	0
52	20230918	191700	1997905000	24000	24000	24000	24000	0
53	20230918	191600	1997905000	24000	24000	24000	24000	0
54	20230918	191500	1997905000	24000	24000	24000	24000	0
55	20230918	191400	1997905000	24000	24000	24000	24000	0
56	20230918	191300	1997905000	24000	24000	24000	24000	0
57	20230918	191200	1997905000	24000	24000	24000	24000	0
58	20230918	191100	1997905000	24000	24000	24000	24000	0
59	20230918	191000	1997905000	24000	24000	24000	24000	0
60	20230918	190900	1997905000	24000	24000	24000	24000	0
61	20230918	190800	1997905000	24000	24000	24000	24000	0
62	20230918	190700	1997905000	24000	24000	24000	24000	4164
63	20230918	190600	1997905000	24000	24000	24000	24000	0
64	20230918	190500	1997905000	24000	24000	24000	24000	0
65	20230918	190400	1997905000	24000	24000	24000	24000	0
66	20230918	190300	1997905000	24000	24000	24000	24000	0
67	20230918	190200	1997905000	24000	24000	24000	24000	0
68	20230918	190100	1997905000	24000	24000	24000	24000	0
69	20230918	190000	1997905000	24000	24000	24000	24000	0
70	20230918	185900	1997905000	24000	24000	24000	24000	0
71	20230918	185800	1997905000	24000	24000	24000	24000	0
72	20230918	185700	1997905000	24000	24000	24000	24000	0
73	20230918	185600	1997905000	24000	24000	24000	24000	0
74	20230918	185500	1997905000	24000	24000	24000	24000	0
75	20230918	185400	1997905000	24000	24000	24000	24000	0
76	20230918	185300	1997905000	24000	24000	24000	24000	0
77	20230918	185200	1997905000	24000	24000	24000	24000	0
78	20230918	185100	1997905000	24000	24000	24000	24000	0
79	20230918	185000	1997905000	24000	24000	24000	24000	0
80	20230918	184900	1997905000	24000	24000	24000	24000	0
81	20230918	184800	1997905000	24000	24000	24000	24000	0
82	20230918	184700	1997905000	24000	24000	24000	24000	0
83	20230918	184600	1997905000	24000	24000	24000	24000	0
84	20230918	184500	1997905000	24000	24000	24000	24000	0
85	20230918	184400	1997905000	24000	24000	24000	24000	0
86	20230918	184300	1997905000	24000	24000	24000	24000	0
87	20230918	184200	1997905000	24000	24000	24000	24000	0
88	20230918	184100	1997905000	24000	24000	24000	24000	0
89	20230918	184000	1997905000	24000	24000	24000	24000	0
90	20230918	183900	1997905000	24000	24000	24000	24000	0
91	20230918	183800	1997905000	24000	24000	24000	24000	0
92	20230918	183700	1997905000	24000	24000	24000	24000	4164
93	20230918	183600	1997905000	24000	24000	24000	24000	0
94	20230918	183500	1997905000	24000	24000	24000	24000	0
95	20230918	183400	1997905000	24000	24000	24000	24000	0
96	20230918	183300	1997905000	24000	24000	24000	24000	0
97	20230918	183200	1997905000	24000	24000	24000	24000	0
98	20230918	183100	1997905000	24000	24000	24000	24000	0
99	20230918	183000	1997905000	24000	24000	24000	24000	0
100	20230918	182900	1997905000	24000	24000	24000	24000	0
101	20230918	182800	1997905000	24000	24000	24000	24000	0
102	20230918	182700	1997905000	24000	24000	24000	24000	0
103	20230918	182600	1997905000	24000	24000	24000	24000	0
104	20230918	182500	1997905000	24000	24000	24000	24000	0
105	20230918	182400	1997905000	24000	24000	24000	24000	0
106	20230918	182300	1997905000	24000	24000	24000	24000	0
107	20230918	182200	1997905000	24000	24000	24000	24000	0
108	20230918	182100	1997905000	24000	24000	24000	24000	0
109	20230918	182000	1997905000	24000	24000	24000	24000	0
110	20230918	181900	1997905000	24000	24000	24000	24000	0
111	20230918	181800	1997905000	24000	24000	24000	24000	0
112	20230918	181700	1997905000	24000	24000	24000	24000	0
113	20230918	181600	1997905000	24000	24000	24000	24000	0
114	20230918	181500	1997905000	24000	24000	24000	24000	0
115	20230918	181400	1997905000	24000	24000	24000	24000	0
116	20230918	181300	1997905000	24000	24000	24000	24000	0
117	20230918	181200	1997905000	24000	24000	24000	24000	0
118	20230918	181100	1997905000	24000	24000	24000	24000	0
119	20230918	181000	1997905000	24000	24000	24000	24000	0
120	20230918	180900	1997905000	24000	24000	24000	24000	0
121	20230918	180800	1997905000	24000	24000	24000	24000	0
122	20230918	180700	1997905000	24000	24000	24000	24000	4164
123	20230918	180600	1997905000	24000	24000	24000	24000	0
124	20230918	180500	1997905000	24000	24000	24000	24000	0
125	20230918	180400	1997905000	24000	24000	24000	24000	0
126	20230918	180300	1997905000	24000	24000	24000	24000	0
127	20230918	180200	1997905000	24000	24000	24000	24000	0
128	20230918	180100	1997905000	24000	24000	24000	24000	0
129	20230918	180000	1997905000	24000	24000	24000	24000	0
130	20230918	175900	1997905000	24000	24000	24000	24000	0
131	20230918	175800	1997905000	24000	24000	24000	24000	0
132	20230918	175700	1997905000	24000	24000	24000	24000	0
133	20230918	175600	1997905000	24000	24000	24000	24000	0
134	20230918	175500	1997905000	24000	24000	24000	24000	0
135	20230918	175400	1997905000	24000	24000	24000	24000	0
136	20230918	175300	1997905000	24000	24000	24000	24000	0
137	20230918	175200	1997905000	24000	24000	24000	24000	0
138	20230918	175100	1997905000	24000	24000	24000	24000	0
139	20230918	175000	1997905000	24000	24000	24000	24000	0
140	20230918	174900	1997905000	24000	24000	24000	24000	0
141	20230918	174800	1997905000	24000	24000	24000	24000	0
142	20230918	174700	1997905000	24000	24000	24000	24000	0
143	20230918	174600	1997905000	24000	24000	24000	24000	0
144	20230918	174500	1997905000	24000	24000	24000	24000	0
145	20230918	174400	1997905000	24000	24000	24000	24000	0
146	20230918	174300	1997905000	24000	24000	24000	24000	0
147	20230918	174200	1997905000	24000	24000	24000	24000	0
148	20230918	174100	1997905000	24000	24000	24000	24000	0
149	20230918	174000	1997905000	24000	24000	24000	24000	0
150	20230918	173900	1997905000	24000	24000	24000	24000	0
151	20230918	173800	1997905000	24000	24000	24000	24000	0
152	20230918	173700	1997905000	24000	24000	24000	24000	4164
153	20230918	173600	1997905000	24000	24000	24000	24000	0
154	20230918	173500	1997905000	24000	24000	24000	24000	0
155	20230918	173400	1997905000	24000	24000	24000	24000	0
156	20230918	173300	1997905000	24000	24000	24000	24000	0
157	20230918	173200	1997905000	24000	24000	24000	24000	0
158	20230918	173100	1997905000	24000	24000	24000	24000	0
159	20230918	173000	1997905000	24000	24000	24000	24000	0
160	20230918	172900	1997905000	24000	24000	24000	24000	0
161	20230918	172800	1997905000	24000	24000	24000	24000	0
162	20230918	172700	1997905000	24000	24000	24000	24000	0
163	20230918	172600	1997905000	24000	24000	24000	24000	0
164	20230918	172500	1997905000	24000	24000	24000	24000	0
165	20230918	172400	1997905000	24000	24000	24000	24000	0
166	20230918	172300	1997905000	24000	24000	24000	24000	0
167	20230918	172200	1997905000	24000	24000	24000	24000	0
168	20230918	172100	1997905000	24000	24000	24000	24000	0
169	20230918	172000	1997905000	24000	24000	24000	24000	0
170	20230918	171900	1997905000	24000	24000	24000	24000	0
171	20230918	171800	1997905000	24000	24000	24000	24000	0
172	20230918	171700	1997905000	24000	24000	24000	24000	0
173	20230918	171600	1997905000	24000	24000	24000	24000	0
174	20230918	171500	1997905000	24000	24000	24000	24000	0
175	20230918	171400	1997905000	24000	24000	24000	24000	0
176	20230918	171300	1997905000	24000	24000	24000	24000	0
177	20230918	171200	1997905000	24000	24000	24000	24000	0
178	20230918	171100	1997905000	24000	24000	24000	24000	0
179	20230918	171000	1997905000	24000	24000	24000	24000	0
180	20230918	170900	1997905000	24000	24000	24000	24000	0
181	20230918	170800	1997905000	24000	24000	24000	24000	0
182	20230918	170700	1997905000	24000	24000	24000	24000	4164
183	20230918	170600	1997905000	24000	24000	24000	24000	0
184	20230918	170500	1997905000	24000	24000	24000	24000	0
185	20230918	170400	1997905000	24000	24000	24000	24000	0
186	20230918	170300	1997905000	24000	24000	24000	24000	0
187	20230918	170200	1997905000	24000	24000	24000	24000	0
188	20230918	170100	1997905000	24000	24000	24000	24000	0
189	20230918	170000	1997905000	24000	24000	24000	24000	0
190	20230918	165900	1997905000	24000	24000	24000	24000	0
191	20230918	165800	1997905000	24000	24000	24000	24000	0
192	20230918	165700	1997905000	24000	24000	24000	24000	0
193	20230918	165600	1997905000	24000	24000	24000	24000	0
194	20230918	165500	1997905000	24000	24000	24000	24000	0
195	20230918	165400	1997905000	24000	24000	24000	24000	0
196	20230918	165300	1997905000	24000	24000	24000	24000	0
197	20230918	165200	1997905000	24000	24000	24000	24000	0
198	20230918	165100	1997905000	24000	24000	24000	24000	0
199	20230918	165000	1997905000	24000	24000	24000	24000	0
200	20230918	164900	1997905000	24000	24000	24000	24000	0
201	20230918	164800	1997905000	24000	24000	24000	24000	0
202	20230918	164700	1997905000	24000	24000	24000	24000	0
203	20230918	164600	1997905000	24000	24000	24000	24000	0
204	20230918	164500	1997905000	24000	24000	24000	24000	0
205	20230918	164400	1997905000	24000	24000	24000	24000	0
206	20230918	164300	1997905000	24000	24000	24000	24000	0
207	20230918	164200	1997905000	24000	24000	24000	24000	0
208	20230918	164100	1997905000	24000	24000	24000	24000	0
209	20230918	164000	1997905000	24000	24000	24000	24000	0
210	20230918	163900	1997905000	24000	24000	24000	24000	0
211	20230918	163800	1997905000	24000	24000	24000	24000	0
212	20230918	163700	1997905000	24000	24000	24000	24000	4164
213	20230918	163600	1997905000	24000	24000	24000	24000	0
214	20230918	163500	1997905000	24000	24000	24000	24000	0
215	20230918	163400	1997905000	24000	24000	24000	24000	0
216	20230918	163300	1997905000	24000	24000	24000	24000	0
217	20230918	163200	1997905000	24000	24000	24000	24000	0
218	20230918	163100	1997905000	24000	24000	24000	24000	0
219	20230918	163000	1997905000	24000	24000	24000	24000	0
220	20230918	162900	1997905000	24000	24000	24000	24000	0
221	20230918	162800	1997905000	24000	24000	24000	24000	0
222	20230918	162700	1997905000	24000	24000	24000	24000	0
223	20230918	162600	1997905000	24000	24000	24000	24000	0
224	20230918	162500	1997905000	24000	24000	24000	24000	0
225	20230918	162400	1997905000	24000	24000	24000	24000	0
226	20230918	162300	1997905000	24000	24000	24000	24000	0
227	20230918	162200	1997905000	24000	24000	24000	24000	0
228	20230918	162100	1997905000	24000	24000	24000	24000	0
229	20230918	162000	1997905000	24000	24000	24000	24000	0
230	20230918	161900	1997905000	24000	24000	24000	24000	0
231	20230918	161800	1997905000	24000	24000	24000	24000	0
232	20230918	161700	1997905000	24000	24000	24000	24000	0
233	20230918	161600	1997905000	24000	24000	24000	24000	0
234	20230918	161500	1997905000	24000	24000	24000	24000	0
235	20230918	161400	1997905000	24000	24000	24000	24000	0
236	20230918	161300	1997905000	24000	24000	24000	24000	0
237	20230918	161200	1997905000	24000	24000	24000	24000	0
238	20230918	161100	1997905000	24000	24000	24000	24000	0
239	20230918	161000	1997905000	24000	24000	24000	24000	0
240	20230918	160900	1997905000	24000	24000	24000	24000	0
241	20230918	160800	1997905000	24000	24000	24000	24000	0
242	20230918	160700	1997905000	24000	24000	24000	24000	4164
243	20230918	160600	1997905000	24000	24000	24000	24000	0
244	20230918	160500	1997905000	24000	24000	24000	24000	0
245	20230918	160400	1997905000	24000	24000	24000	24000	0
246	20230918	160300	1997905000	24000	24000	24000	24000	0
247	20230918	160200	1997905000	24000	24000	24000	24000	0
248	20230918	160100	1997905000	24000	24000	24000	24000	0
249	20230918	160000	1997905000	24000	24000	24000	24000	0
250	20230918	155900	1997905000	24000	24000	24000	24000	0
251	20230918	155800	1997905000	24000	24000	24000	24000	0
252	20230918	155700	1997905000	24000	24000	24000	24000	0
253	20230918	155600	1997905000	24000	24000	24000	24000	0
254	20230918	155500	1997905000	24000	24000	24000	24000	0
255	20230918	155400	1997905000	24000	24000	24000	24000	0
256	20230918	155300	1997905000	24000	24000	24000	24000	0
257	20230918	155200	1997905000	24000	24000	24000	24000	0
258	20230918	155100	1997905000	24000	24000	24000	24000	0
259	20230918	155000	1997905000	24000	24000	24000	24000	0
260	20230918	154900	1997905000	24000	24000	24000	24000	0
261	20230918	154800	1997905000	24000	24000	24000	24000	0
262	20230918	154700	1997905000	24000	24000	24000	24000	0
263	20230918	154600	1997905000	24000	24000	24000	24000	0
264	20230918	154500	1997905000	24000	24000	24000	24000	0
265	20230918	154400	1997905000	24000	24000	24000	24000	0
266	20230918	154300	1997905000	24000	24000	24000	24000	0
267	20230918	154200	1997905000	24000	24000	24000	24000	0
268	20230918	154100	1997905000	24000	24000	24000	24000	0
269	20230918	154000	1997905000	24000	24000	24000	24000	0
270	20230918	153900	1997905000	24000	24000	24000	24000	0
271	20230918	153800	1997905000	24000	24000	24000	24000	0
272	20230918	153700	1997905000	24000	24000	24000	24000	4164
273	20230918	153600	1997905000	24000	24000	24000	24000	0
274	20230918	153500	1997905000	24000	24000	24000	24000	0
275	20230918	153400	1997905000	24000	24000	24000	24000	0
276	20230918	153300	1997905000	24000	24000	24000	24000	0
277	20230918	153200	1997905000	24000	24000	24000	24000	0
278	20230918	153100	1997905000	24000	24000	24000	24000	0
279	20230918	153000	1997905000	24000	24000	24000	24000	4164
280	20230918	152900	1897969000	24050	24050	24050	24050	0
281	20230918	152800	1897969000	24050	24050	24050	24050	0
282	20230918	152700	1897969000	24050	24050	24050	24050	0
283	20230918	152600	1897969000	24050	24050	24050	24050	0
284	20230918	152500	1897969000	24050	24050	24050	24050	0
285	20230918	152400	1897969000	24050	24050	24050	24050	0
286	20230918	152300	1897969000	24050	24050	24050	24050	0
287	20230918	152200	1897969000	24050	24050	24050	24050	0
288	20230918	152100	1897969000	24050	24050	24050	24050	0
289	20230918	152000	1897969000	24050	24050	24050	24050	0
290	20230918	151900	1897969000	24050	24050	24100	24050	400
291	20230918	151800	1888334300	24050	24050	24100	24050	56
292	20230918	151700	1886987450	24050	24050	24100	24050	57
293	20230918	151600	1885614250	24050	24100	24100	24050	42
294	20230918	151500	1884602900	24050	24050	24050	24050	10
295	20230918	151400	1884362400	24100	24100	24100	24050	259
296	20230918	151300	1878121400	24100	24100	24150	24100	57
297	20230918	151200	1876746550	24100	24150	24150	24100	54
298	20230918	151100	1875443800	24150	24150	24150	24100	30
299	20230918	151000	1874719650	24150	24150	24150	24100	44
300	20230918	150900	1873658100	24100	24100	24150	24100	194
301	20230918	150800	1868981100	24150	24150	24150	24100	531
302	20230918	150700	1856182800	24100	24150	24150	24100	36
303	20230918	150600	1855314050	24100	24150	24200	24100	56
304	20230918	150500	1853961900	24200	24200	24200	24200	21
305	20230918	150400	1853453700	24150	24100	24150	24100	33
306	20230918	150300	1852657300	24100	24150	24150	24100	47
307	20230918	150200	1851523550	24100	24150	24150	24100	58
308	20230918	150100	1850124300	24150	24150	24150	24150	11
309	20230918	150000	1849858650	24100	24200	24200	24100	66
310	20230918	145900	1848264600	24150	24150	24150	24150	17
311	20230918	145800	1847854050	24100	24200	24200	24100	251
312	20230918	145700	1841792900	24200	24200	24250	24200	226
313	20230918	145600	1836323650	24200	24150	24250	24150	22
314	20230918	145500	1835791500	24200	24200	24200	24200	21
315	20230918	145400	1835283300	24200	24150	24250	24150	38
316	20230918	145300	1834363900	24200	24200	24200	24200	33
317	20230918	145200	1833565300	24200	24150	24200	24150	53
318	20230918	145100	1832284300	24200	24250	24250	24200	394
319	20230918	145000	1822749150	24250	24250	24250	24250	21
320	20230918	144900	1822239900	24200	24200	24250	24200	453
321	20230918	144800	1811276950	24200	24200	24200	24200	165
322	20230918	144700	1807283950	24200	24200	24250	24200	314
323	20230918	144600	1799684800	24200	24150	24200	24150	226
324	20230918	144500	1794225850	24150	24150	24150	24150	30
325	20230918	144400	1793501350	24100	24100	24100	24100	217
326	20230918	144300	1788271650	24000	24100	24100	24000	2126
327	20230918	144200	1737143200	24050	24100	24100	24050	35
328	20230918	144100	1736300100	24100	24100	24100	24050	34
329	20230918	144000	1735481100	24100	24050	24100	24050	35
330	20230918	143900	1734638000	24100	24100	24100	24050	56
331	20230918	143800	1733288750	24100	24100	24100	24050	1201
332	20230918	143700	1704395050	24100	24150	24150	24100	756
333	20230918	143600	1686174050	24100	24100	24100	24100	9
334	20230918	143500	1685957150	24150	24100	24150	24100	41
335	20230918	143400	1684967650	24150	24150	24150	24100	47
336	20230918	143300	1683832950	24150	24150	24150	24100	1383
337	20230918	143200	1650465350	24200	24200	24200	24150	45
338	20230918	143100	1649376750	24200	24150	24200	24150	84
339	20230918	143000	1647347100	24150	24200	24200	24150	216
340	20230918	142900	1642120300	24200	24150	24200	24150	53
341	20230918	142800	1640839300	24200	24200	24200	24200	28
342	20230918	142700	1640161700	24200	24200	24200	24200	70
343	20230918	142600	1638467700	24150	24200	24200	24150	40
344	20230918	142500	1637500250	24200	24200	24200	24200	29
345	20230918	142400	1636798450	24150	24200	24200	24150	150
346	20230918	142300	1633170900	24200	24200	24200	24200	28
347	20230918	142200	1632493300	24200	24200	24200	24150	32
348	20230918	142100	1631719250	24200	24200	24200	24200	27
349	20230918	142000	1631065850	24150	24200	24200	24150	27
350	20230918	141900	1630412800	24200	24200	24200	24150	43
351	20230918	141800	1629372550	24200	24200	24200	24150	51
352	20230918	141700	1628138950	24200	24200	24200	24150	35
353	20230918	141600	1627292300	24150	24200	24200	24150	19
354	20230918	141500	1626833050	24150	24200	24200	24150	40
355	20230918	141400	1625865850	24200	24150	24200	24150	48
356	20230918	141300	1624705200	24200	24200	24200	24150	379
357	20230918	141200	1615534650	24200	24200	24250	24200	47
358	20230918	141100	1614395850	24250	24250	24250	24200	34
359	20230918	141000	1613571700	24200	24250	24250	24200	39
360	20230918	140900	1612626900	24200	24250	24250	24200	39
361	20230918	140800	1611681700	24200	24200	24250	24200	40
362	20230918	140700	1610712700	24250	24200	24250	24200	39
363	20230918	140600	1609767500	24250	24200	24250	24200	28
364	20230918	140500	1609088900	24250	24200	24250	24200	40
365	20230918	140400	1608119500	24200	24250	24250	24200	35
366	20230918	140300	1607272150	24200	24200	24250	24200	42
367	20230918	140200	1606254650	24250	24250	24250	24250	27
368	20230918	140100	1605599900	24200	24200	24250	24200	135
369	20230918	140000	1602331900	24250	24250	24250	24250	34
370	20230918	135900	1601507400	24200	24250	24250	24200	21
371	20230918	135800	1600998200	24250	24250	24250	24200	58
372	20230918	135700	1599593200	24250	24250	24250	24250	7
373	20230918	135600	1599423450	24250	24200	24250	24200	308
374	20230918	135500	1591968850	24200	24200	24200	24150	2036
375	20230918	135400	1542698050	24200	24200	24200	24150	1300
376	20230918	135300	1511302000	24150	24150	24200	24150	1198
377	20230918	135200	1482368900	24150	24150	24200	24150	1273
378	20230918	135100	1451624900	24200	24200	24200	24150	39
379	20230918	135000	1450681500	24200	24200	24200	24150	52
380	20230918	134900	1449423700	24150	24200	24200	24150	239
381	20230918	134800	1443640300	24200	24200	24250	24150	674
382	20230918	134700	1427329800	24250	24250	24250	24250	20
383	20230918	134600	1426844800	24250	24300	24300	24250	317
384	20230918	134500	1419156050	24300	24250	24300	24250	27
385	20230918	134400	1418500300	24300	24300	24300	24250	47
386	20230918	134300	1417359150	24250	24300	24300	24250	310
387	20230918	134200	1409840250	24250	24300	24300	24250	40
388	20230918	134100	1408869250	24350	24300	24350	24250	36
389	20230918	134000	1407994400	24250	24250	24300	24250	39
390	20230918	133900	1407047650	24350	24300	24350	24250	32
391	20230918	133800	1406269850	24250	24300	24300	24250	39
392	20230918	133700	1405323100	24350	24300	24350	24250	14
393	20230918	133600	1404982850	24300	24250	24350	24250	162
394	20230918	133500	1401052650	24300	24300	24300	24300	46
395	20230918	133400	1399934850	24250	24300	24350	24250	28
396	20230918	133300	1399255100	24300	24300	24300	24300	127
397	20230918	133200	1396169000	24350	24350	24350	24300	406
398	20230918	133100	1386301600	24350	24350	24350	24350	172
399	20230918	133000	1382113400	24400	24400	24400	24350	186
400	20230918	132900	1377582850	24350	24300	24350	24300	229
401	20230918	132800	1372006800	24300	24300	24350	24300	22
402	20230918	132700	1371471200	24350	24350	24350	24350	31
403	20230918	132600	1370716350	24350	24350	24350	24350	21
404	20230918	132500	1370205000	24350	24350	24350	24350	29
405	20230918	132400	1369498850	24350	24350	24350	24350	36
406	20230918	132300	1368622250	24350	24350	24350	24350	27
407	20230918	132200	1367964800	24350	24350	24350	24350	48
408	20230918	132100	1366796000	24350	24350	24350	24350	20
409	20230918	132000	1366309000	24300	24300	24350	24300	432
410	20230918	131900	1355792050	24300	24300	24300	24300	263
411	20230918	131800	1349401150	24400	24400	24400	24400	7
412	20230918	131700	1349230350	24400	24200	24400	24200	580
413	20230918	131600	1335141400	24250	24200	24250	24200	669
414	20230918	131500	1318950200	24200	24200	24200	24200	28
415	20230918	131400	1318272600	24200	24200	24200	24150	303
416	20230918	131300	1310942500	24150	24200	24200	24150	90
417	20230918	131200	1308767600	24200	24200	24200	24200	22
418	20230918	131100	1308235200	24200	24200	24200	24150	33
419	20230918	131000	1307436650	24200	24200	24200	24200	21
420	20230918	130900	1306928450	24200	24200	24200	24200	122
421	20230918	130800	1303976050	24200	24200	24200	24200	130
422	20230918	130700	1300830050	24200	24200	24200	24200	200
423	20230918	130600	1295990050	24200	24200	24200	24200	287
424	20230918	130500	1289044650	24200	24200	24200	24150	363
425	20230918	130400	1280261300	24200	24200	24200	24200	30
426	20230918	130300	1279535300	24200	24150	24200	24150	268
427	20230918	130200	1273060650	24200	24300	24300	24200	4521
428	20230918	130100	1163496300	24300	24300	24300	24300	38
429	20230918	130000	1162572900	24250	24300	24300	24250	32
430	20230918	125900	1161795850	24250	24300	24300	24250	46
431	20230918	125800	1160678400	24300	24300	24300	24250	27
432	20230918	125700	1160022950	24300	24300	24300	24250	46
433	20230918	125600	1158905500	24250	24300	24300	24250	64
434	20230918	125500	1157351950	24300	24300	24300	24300	28
435	20230918	125400	1156671550	24300	24300	24300	24300	27
436	20230918	125300	1156015450	24300	24300	24300	24300	20
437	20230918	125200	1155529450	24300	24300	24300	24300	78
438	20230918	125100	1153634050	24300	24300	24300	24300	29
439	20230918	125000	1152929350	24300	24300	24300	24250	60
440	20230918	124900	1151472900	24250	24300	24300	24250	50
441	20230918	124800	1150259400	24300	24300	24300	24300	128
442	20230918	124700	1147149000	24300	24300	24300	24250	38
443	20230918	124600	1146226150	24250	24300	24300	24250	28
444	20230918	124500	1145546150	24250	24250	24300	24250	63
445	20230918	124400	1144016950	24300	24300	24300	24300	20
446	20230918	124300	1143530950	24300	24300	24300	24250	37
447	20230918	124200	1142632250	24250	24300	24300	24250	87
448	20230918	124100	1140521500	24300	24300	24300	24250	47
449	20230918	124000	1139380350	24250	24300	24300	24250	33
450	20230918	123900	1138578500	24250	24300	24300	24250	43
451	20230918	123800	1137534700	24300	24300	24300	24300	7
452	20230918	123700	1137364600	24300	24300	24300	24300	28
453	20230918	123600	1136684200	24300	24300	24300	24300	27
454	20230918	123500	1136028100	24250	24300	24300	24250	26
455	20230918	123400	1135396500	24300	24300	24300	24300	27
456	20230918	123300	1134740400	24300	24250	24300	24250	439
457	20230918	123200	1124073250	24300	24300	24300	24300	20
458	20230918	123100	1123587250	24300	24250	24300	24250	40
459	20230918	123000	1122615850	24300	24250	24300	24250	21
460	20230918	122900	1122105600	24300	24300	24300	24300	28
461	20230918	122800	1121425200	24300	24300	24300	24300	67
462	20230918	122700	1119797100	24300	24300	24300	24250	37
463	20230918	122600	1118898500	24250	24300	24300	24250	38
464	20230918	122500	1117975600	24250	24250	24300	24250	399
465	20230918	122400	1108289550	24250	24300	24300	24250	56
466	20230918	122300	1106929750	24300	24250	24300	24250	149
467	20230918	122200	1103315000	24300	24300	24300	24250	413
468	20230918	122100	1093293350	24300	24300	24300	24300	20
469	20230918	122000	1092807350	24300	24300	24300	24250	84
470	20230918	121900	1090768800	24250	24300	24300	24250	96
471	20230918	121800	1088440450	24300	24300	24300	24250	29
472	20230918	121700	1087736100	24300	24300	24300	24250	55
473	20230918	121600	1086400600	24300	24300	24300	24300	21
474	20230918	121500	1085890300	24300	24300	24350	24250	1453
475	20230918	121400	1050582650	24350	24350	24350	24350	30
476	20230918	121300	1049852150	24350	24350	24350	24350	22
477	20230918	121200	1049316450	24350	24300	24350	24300	776
478	20230918	121100	1030458250	24300	24350	24350	24300	32
479	20230918	121000	1029679650	24350	24350	24350	24300	50
480	20230918	120900	1028463000	24350	24300	24350	24300	36
481	20230918	120800	1027587000	24350	24350	24350	24350	27
482	20230918	120700	1026929550	24300	24350	24350	24300	37
483	20230918	120600	1026028950	24350	24350	24350	24350	20
484	20230918	120500	1025541950	24350	24350	24350	24350	28
485	20230918	120400	1024860150	24350	24350	24350	24350	21
486	20230918	120300	1024348800	24350	24350	24350	24350	227
487	20230918	120200	1018821350	24350	24350	24350	24350	31
488	20230918	120100	1018066500	24350	24350	24350	24350	54
489	20230918	120000	1016751600	24350	24350	24350	24350	58
490	20230918	115900	1015339300	24350	24350	24350	24350	0
491	20230918	115800	1015339300	24350	24350	24400	24350	209
492	20230918	115700	1010249750	24350	24350	24350	24300	34
493	20230918	115600	1009422200	24350	24350	24350	24350	28
494	20230918	115500	1008740400	24350	24300	24350	24300	22
495	20230918	115400	1008204750	24350	24350	24350	24350	27
496	20230918	115300	1007547300	24350	24400	24400	24350	642
497	20230918	115200	991914150	24400	24400	24400	24400	21
498	20230918	115100	991401750	24400	24400	24400	24400	27
499	20230918	115000	990742950	24400	24350	24400	24350	124
500	20230918	114900	987717500	24400	24400	24400	24400	27
501	20230918	114800	987058700	24350	24400	24400	24350	29
502	20230918	114700	986351500	24400	24350	24400	24350	34
503	20230918	114600	985522250	24400	24400	24400	24400	27
504	20230918	114500	984863450	24400	24350	24400	24350	67
505	20230918	114400	983229050	24400	24400	24400	24400	60
506	20230918	114300	981765050	24400	24400	24400	24400	21
507	20230918	114200	981252650	24400	24400	24400	24400	38
508	20230918	114100	980325450	24400	24400	24400	24400	21
509	20230918	114000	979813050	24400	24400	24400	24400	27
510	20230918	113900	979154250	24400	24400	24400	24400	7
511	20230918	113800	978983450	24400	24400	24400	24400	21
512	20230918	113700	978471050	24350	24400	24400	24350	302
513	20230918	113600	971102300	24400	24400	24400	24400	20
514	20230918	113500	970614300	24400	24350	24400	24350	46
515	20230918	113400	969492300	24400	24400	24400	24400	23
516	20230918	113300	968931100	24350	24400	24400	24350	35
517	20230918	113200	968077450	24400	24400	24400	24400	27
518	20230918	113100	967418650	24400	24350	24400	24350	101
519	20230918	113000	964957650	24400	24350	24400	24350	38
520	20230918	112900	964030850	24350	24400	24400	24350	29
521	20230918	112800	963323700	24400	24400	24400	24350	37
522	20230918	112700	962421300	24400	24350	24400	24350	50
523	20230918	112600	961202300	24350	24400	24400	24350	38
524	20230918	112500	960275500	24350	24400	24400	24350	66
525	20230918	112400	958667050	24400	24400	24400	24400	21
526	20230918	112300	958154650	24400	24400	24400	24400	47
527	20230918	112200	957007850	24350	24400	24400	24350	176
528	20230918	112100	952721200	24400	24400	24400	24350	71
529	20230918	112000	950991000	24350	24350	24350	24350	257
530	20230918	111900	944733050	24350	24350	24400	24300	586
531	20230918	111800	930463900	24350	24350	24350	24350	28
532	20230918	111700	929782100	24350	24300	24350	24300	204
533	20230918	111600	924823850	24350	24350	24350	24300	154
534	20230918	111500	921080200	24350	24350	24350	24350	20
535	20230918	111400	920593200	24300	24300	24350	24300	43
536	20230918	111300	919546900	24350	24350	24350	24350	20
537	20230918	111200	919059900	24350	24300	24350	24300	53
538	20230918	111100	917770600	24350	24350	24350	24350	28
539	20230918	111000	917088800	24350	24350	24350	24350	34
540	20230918	110900	916260900	24350	24300	24350	24300	52
541	20230918	110800	914995900	24350	24350	24350	24350	20
542	20230918	110700	914508900	24350	24350	24350	24350	28
543	20230918	110600	913827100	24350	24350	24350	24350	20
544	20230918	110500	913340100	24350	24350	24350	24350	48
545	20230918	110400	912171300	24350	24350	24350	24300	39
546	20230918	110300	911222150	24350	24350	24350	24350	20
547	20230918	110200	910735150	24350	24350	24350	24350	33
548	20230918	110100	909931600	24300	24350	24350	24300	29
549	20230918	110000	909225850	24350	24350	24350	24350	10
550	20230918	105900	908982350	24350	24300	24350	24300	28
551	20230918	105800	908300900	24350	24350	24350	24300	58
552	20230918	105700	906890150	24300	24350	24350	24300	36
553	20230918	105600	906013900	24350	24350	24350	24350	220
554	20230918	105500	900656900	24350	24350	24350	24350	118
555	20230918	105400	897783600	24350	24350	24350	24350	26
556	20230918	105300	897150500	24350	24300	24350	24300	295
557	20230918	105200	889970650	24350	24350	24350	24350	35
558	20230918	105100	889118400	24350	24350	24350	24350	31
559	20230918	105000	888363550	24350	24350	24350	24350	70
560	20230918	104900	886659050	24350	24350	24350	24350	20
561	20230918	104800	886172050	24350	24350	24350	24350	28
562	20230918	104700	885490250	24350	24350	24350	24350	20
563	20230918	104600	885003250	24350	24300	24350	24300	170
564	20230918	104500	880871900	24250	24400	24400	24250	850
565	20230918	104400	860201250	24400	24400	24400	24400	27
566	20230918	104300	859542450	24400	24400	24400	24400	8
567	20230918	104200	859347250	24350	24350	24350	24350	220
568	20230918	104100	853990250	24350	24350	24350	24350	28
569	20230918	104000	853308450	24350	24300	24350	24300	439
570	20230918	103900	842629650	24300	24300	24350	24300	670
571	20230918	103800	826347650	24300	24300	24300	24300	63
572	20230918	103700	824816750	24300	24300	24300	24250	887
573	20230918	103600	803291750	24250	24350	24350	24250	2640
574	20230918	103500	739148550	24300	24300	24350	24300	41
575	20230918	103400	738151200	24300	24300	24350	24250	5842
576	20230918	103300	596352950	24350	24350	24350	24300	263
577	20230918	103200	589951150	24350	24400	24450	24300	1108
578	20230918	103100	562967000	24450	24400	24450	24400	65
579	20230918	103000	561379350	24450	24350	24450	24350	16
580	20230918	102900	560989000	24450	24450	24450	24350	52
581	20230918	102800	559721000	24400	24400	24400	24350	28
582	20230918	102700	559037950	24450	24450	24450	24350	1194
583	20230918	102600	529908600	24400	24500	24500	24400	1699
584	20230918	102500	488374100	24450	24450	24500	24450	43
585	20230918	102400	487321400	24500	24500	24500	24450	34
586	20230918	102300	486488800	24500	24500	24500	24450	35
587	20230918	102200	485631700	24450	24500	24500	24450	35
588	20230918	102100	484774600	24500	24500	24500	24500	0
589	20230918	102000	484774600	24500	24500	24500	24500	44
590	20230918	101900	483696600	24500	24450	24500	24450	38
591	20230918	101800	482766500	24500	24500	24500	24500	28
592	20230918	101700	482080500	24500	24500	24500	24500	20
593	20230918	101600	481590500	24500	24500	24500	24500	32
594	20230918	101500	480806500	24500	24500	24500	24500	40
595	20230918	101400	479826500	24500	24500	24500	24500	24
596	20230918	101300	479238500	24500	24500	24500	24500	426
597	20230918	101200	468801500	24500	24500	24500	24500	75
598	20230918	101100	466964000	24500	24450	24500	24450	1081
599	20230918	101000	440520750	24450	24450	24450	24450	160
600	20230918	100900	436608750	24450	24450	24450	24400	46
601	20230918	100800	435484450	24400	24400	24450	24400	45
602	20230918	100700	434385050	24400	24450	24450	24400	29
603	20230918	100600	433676400	24450	24500	24500	24450	423
604	20230918	100500	423332700	24450	24450	24500	24450	46
605	20230918	100400	422206950	24500	24500	24500	24500	27
606	20230918	100300	421545450	24500	24500	24500	24500	21
607	20230918	100200	421030950	24500	24500	24500	24500	29
608	20230918	100100	420320450	24500	24500	24500	24450	10
609	20230918	100000	420075500	24500	24500	24500	24500	21
610	20230918	095900	419561000	24500	24500	24500	24500	29
611	20230918	095800	418850500	24500	24500	24500	24450	1112
612	20230918	095700	391610000	24500	24500	24500	24450	38
613	20230918	095600	390679400	24500	24500	24500	24500	39
614	20230918	095500	389723900	24500	24500	24500	24500	32
615	20230918	095400	388939900	24500	24500	24500	24500	30
616	20230918	095300	388204900	24450	24450	24450	24450	5
617	20230918	095200	388082650	24450	24450	24500	24450	75
618	20230918	095100	386248550	24450	24450	24450	24450	322
619	20230918	095000	378375650	24450	24450	24450	24450	28
620	20230918	094900	377691050	24450	24400	24450	24400	27
621	20230918	094800	377031250	24450	24450	24450	24450	29
622	20230918	094700	376322200	24400	24450	24450	24400	57
623	20230918	094600	374930050	24400	24450	24450	24400	70
624	20230918	094500	373220650	24450	24450	24450	24400	114
625	20230918	094400	370434300	24450	24450	24450	24450	24
626	20230918	094300	369847500	24400	24450	24450	24400	55
627	20230918	094200	368503900	24450	24450	24450	24450	24
628	20230918	094100	367917100	24450	24450	24450	24450	12
629	20230918	094000	367623700	24450	24450	24450	24400	56
630	20230918	093900	366255900	24450	24400	24450	24400	221
631	20230918	093800	360856150	24400	24450	24450	24350	213
632	20230918	093700	355659750	24500	24500	24500	24500	21
633	20230918	093600	355145250	24500	24500	24500	24500	27
634	20230918	093500	354483750	24500	24500	24500	24500	21
635	20230918	093400	353969250	24500	24500	24500	24500	27
636	20230918	093300	353307750	24500	24500	24500	24500	29
637	20230918	093200	352597250	24500	24450	24500	24450	35
638	20230918	093100	351740000	24500	24450	24500	24450	81
639	20230918	093000	349758150	24500	24500	24500	24450	286
640	20230918	092900	342763450	24550	24500	24550	24500	39
641	20230918	092800	341807600	24500	24500	24500	24500	112
642	20230918	092700	339063600	24500	24450	24500	24450	11
643	20230918	092600	338794300	24450	24450	24450	24450	109
644	20230918	092500	336129250	24450	24450	24450	24450	26
645	20230918	092400	335493550	24450	24450	24450	24400	76
646	20230918	092300	333637350	24400	24500	24500	24400	262
647	20230918	092200	327232250	24500	24450	24500	24450	22
648	20230918	092100	326694000	24450	24550	24550	24400	191
649	20230918	092000	322013250	24450	24550	24550	24450	308
650	20230918	091900	314479950	24600	24500	24600	24500	9
651	20230918	091800	314258650	24500	24500	24500	24500	64
652	20230918	091700	312690650	24600	24500	24600	24500	11
653	20230918	091600	312420450	24500	24500	24500	24500	23
654	20230918	091500	311856950	24600	24500	24600	24450	331
655	20230918	091400	303748650	24600	24650	24650	24550	82
656	20230918	091300	301734400	24650	24650	24650	24650	3
657	20230918	091200	301660450	24550	24650	24650	24550	8
658	20230918	091100	301463350	24550	24550	24550	24550	35
659	20230918	091000	300604100	24550	24550	24600	24500	236
660	20230918	090900	294810750	24550	24600	24600	24550	169
661	20230918	090800	290653900	24650	24700	24700	24650	28
662	20230918	090700	289963350	24650	24650	24700	24650	19
663	20230918	090600	289494850	24600	24600	24600	24600	0
664	20230918	090500	289494850	24600	24600	24600	24600	0
665	20230918	090400	289494850	24600	24750	24750	24600	712
666	20230918	090300	271926850	24800	24700	24800	24600	489
667	20230918	090200	259839900	24700	24500	24700	24500	8147
668	20230918	090100	59738350	24500	24400	24500	24350	852
669	20230918	090000	38914500	24400	24400	24450	24350	1595