KissMeData/230240/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201600	18926348800	24400	24400	24400	24400	6965
3	20230919	201500	18926348800	24400	24400	24400	24400	0
4	20230919	201400	18926348800	24400	24400	24400	24400	0
5	20230919	201300	18926348800	24400	24400	24400	24400	0
6	20230919	201200	18926348800	24400	24400	24400	24400	0
7	20230919	201100	18926348800	24400	24400	24400	24400	0
8	20230919	201000	18926348800	24400	24400	24400	24400	0
9	20230919	200900	18926348800	24400	24400	24400	24400	0
10	20230919	200800	18926348800	24400	24400	24400	24400	0
11	20230919	200700	18926348800	24400	24400	24400	24400	0
12	20230919	200600	18926348800	24400	24400	24400	24400	0
13	20230919	200500	18926348800	24400	24400	24400	24400	0
14	20230919	200400	18926348800	24400	24400	24400	24400	0
15	20230919	200300	18926348800	24400	24400	24400	24400	0
16	20230919	200200	18926348800	24400	24400	24400	24400	0
17	20230919	200100	18926348800	24400	24400	24400	24400	0
18	20230919	200000	18926348800	24400	24400	24400	24400	0
19	20230919	195900	18926348800	24400	24400	24400	24400	0
20	20230919	195800	18926348800	24400	24400	24400	24400	0
21	20230919	195700	18926348800	24400	24400	24400	24400	0
22	20230919	195600	18926348800	24400	24400	24400	24400	0
23	20230919	195500	18926348800	24400	24400	24400	24400	0
24	20230919	195400	18926348800	24400	24400	24400	24400	0
25	20230919	195300	18926348800	24400	24400	24400	24400	0
26	20230919	195200	18926348800	24400	24400	24400	24400	0
27	20230919	195100	18926348800	24400	24400	24400	24400	0
28	20230919	195000	18926348800	24400	24400	24400	24400	0
29	20230919	194900	18926348800	24400	24400	24400	24400	0
30	20230919	194800	18926348800	24400	24400	24400	24400	0
31	20230919	194700	18926348800	24400	24400	24400	24400	0
32	20230919	194600	18926348800	24400	24400	24400	24400	6965
33	20230919	194500	18926348800	24400	24400	24400	24400	0
34	20230919	194400	18926348800	24400	24400	24400	24400	0
35	20230919	194300	18926348800	24400	24400	24400	24400	0
36	20230919	194200	18926348800	24400	24400	24400	24400	0
37	20230919	194100	18926348800	24400	24400	24400	24400	0
38	20230919	194000	18926348800	24400	24400	24400	24400	0
39	20230919	193900	18926348800	24400	24400	24400	24400	0
40	20230919	193800	18926348800	24400	24400	24400	24400	0
41	20230919	193700	18926348800	24400	24400	24400	24400	0
42	20230919	193600	18926348800	24400	24400	24400	24400	0
43	20230919	193500	18926348800	24400	24400	24400	24400	0
44	20230919	193400	18926348800	24400	24400	24400	24400	0
45	20230919	193300	18926348800	24400	24400	24400	24400	0
46	20230919	193200	18926348800	24400	24400	24400	24400	0
47	20230919	193100	18926348800	24400	24400	24400	24400	0
48	20230919	193000	18926348800	24400	24400	24400	24400	0
49	20230919	192900	18926348800	24400	24400	24400	24400	0
50	20230919	192800	18926348800	24400	24400	24400	24400	0
51	20230919	192700	18926348800	24400	24400	24400	24400	0
52	20230919	192600	18926348800	24400	24400	24400	24400	0
53	20230919	192500	18926348800	24400	24400	24400	24400	0
54	20230919	192400	18926348800	24400	24400	24400	24400	0
55	20230919	192300	18926348800	24400	24400	24400	24400	0
56	20230919	192200	18926348800	24400	24400	24400	24400	0
57	20230919	192100	18926348800	24400	24400	24400	24400	0
58	20230919	192000	18926348800	24400	24400	24400	24400	0
59	20230919	191900	18926348800	24400	24400	24400	24400	0
60	20230919	191800	18926348800	24400	24400	24400	24400	0
61	20230919	191700	18926348800	24400	24400	24400	24400	0
62	20230919	191600	18926348800	24400	24400	24400	24400	6965
63	20230919	191500	18926348800	24400	24400	24400	24400	0
64	20230919	191400	18926348800	24400	24400	24400	24400	0
65	20230919	191300	18926348800	24400	24400	24400	24400	0
66	20230919	191200	18926348800	24400	24400	24400	24400	0
67	20230919	191100	18926348800	24400	24400	24400	24400	0
68	20230919	191000	18926348800	24400	24400	24400	24400	0
69	20230919	190900	18926348800	24400	24400	24400	24400	0
70	20230919	190800	18926348800	24400	24400	24400	24400	0
71	20230919	190700	18926348800	24400	24400	24400	24400	0
72	20230919	190600	18926348800	24400	24400	24400	24400	0
73	20230919	190500	18926348800	24400	24400	24400	24400	0
74	20230919	190400	18926348800	24400	24400	24400	24400	0
75	20230919	190300	18926348800	24400	24400	24400	24400	0
76	20230919	190200	18926348800	24400	24400	24400	24400	0
77	20230919	190100	18926348800	24400	24400	24400	24400	0
78	20230919	190000	18926348800	24400	24400	24400	24400	0
79	20230919	185900	18926348800	24400	24400	24400	24400	0
80	20230919	185800	18926348800	24400	24400	24400	24400	0
81	20230919	185700	18926348800	24400	24400	24400	24400	0
82	20230919	185600	18926348800	24400	24400	24400	24400	0
83	20230919	185500	18926348800	24400	24400	24400	24400	0
84	20230919	185400	18926348800	24400	24400	24400	24400	0
85	20230919	185300	18926348800	24400	24400	24400	24400	0
86	20230919	185200	18926348800	24400	24400	24400	24400	0
87	20230919	185100	18926348800	24400	24400	24400	24400	0
88	20230919	185000	18926348800	24400	24400	24400	24400	0
89	20230919	184900	18926348800	24400	24400	24400	24400	0
90	20230919	184800	18926348800	24400	24400	24400	24400	0
91	20230919	184700	18926348800	24400	24400	24400	24400	0
92	20230919	184600	18926348800	24400	24400	24400	24400	6965
93	20230919	184500	18926348800	24400	24400	24400	24400	0
94	20230919	184400	18926348800	24400	24400	24400	24400	0
95	20230919	184300	18926348800	24400	24400	24400	24400	0
96	20230919	184200	18926348800	24400	24400	24400	24400	0
97	20230919	184100	18926348800	24400	24400	24400	24400	0
98	20230919	184000	18926348800	24400	24400	24400	24400	0
99	20230919	183900	18926348800	24400	24400	24400	24400	0
100	20230919	183800	18926348800	24400	24400	24400	24400	0
101	20230919	183700	18926348800	24400	24400	24400	24400	0
102	20230919	183600	18926348800	24400	24400	24400	24400	0
103	20230919	183500	18926348800	24400	24400	24400	24400	0
104	20230919	183400	18926348800	24400	24400	24400	24400	0
105	20230919	183300	18926348800	24400	24400	24400	24400	0
106	20230919	183200	18926348800	24400	24400	24400	24400	0
107	20230919	183100	18926348800	24400	24400	24400	24400	0
108	20230919	183000	18926348800	24400	24400	24400	24400	0
109	20230919	182900	18926348800	24400	24400	24400	24400	0
110	20230919	182800	18926348800	24400	24400	24400	24400	0
111	20230919	182700	18926348800	24400	24400	24400	24400	0
112	20230919	182600	18926348800	24400	24400	24400	24400	0
113	20230919	182500	18926348800	24400	24400	24400	24400	0
114	20230919	182400	18926348800	24400	24400	24400	24400	0
115	20230919	182300	18926348800	24400	24400	24400	24400	0
116	20230919	182200	18926348800	24400	24400	24400	24400	0
117	20230919	182100	18926348800	24400	24400	24400	24400	0
118	20230919	182000	18926348800	24400	24400	24400	24400	0
119	20230919	181900	18926348800	24400	24400	24400	24400	0
120	20230919	181800	18926348800	24400	24400	24400	24400	0
121	20230919	181700	18926348800	24400	24400	24400	24400	0
122	20230919	181600	18926348800	24400	24400	24400	24400	6965
123	20230919	181500	18926348800	24400	24400	24400	24400	0
124	20230919	181400	18926348800	24400	24400	24400	24400	0
125	20230919	181300	18926348800	24400	24400	24400	24400	0
126	20230919	181200	18926348800	24400	24400	24400	24400	0
127	20230919	181100	18926348800	24400	24400	24400	24400	0
128	20230919	181000	18926348800	24400	24400	24400	24400	0
129	20230919	180900	18926348800	24400	24400	24400	24400	0
130	20230919	180800	18926348800	24400	24400	24400	24400	0
131	20230919	180700	18926348800	24400	24400	24400	24400	0
132	20230919	180600	18926348800	24400	24400	24400	24400	0
133	20230919	180500	18926348800	24400	24400	24400	24400	0
134	20230919	180400	18926348800	24400	24400	24400	24400	0
135	20230919	180300	18926348800	24400	24400	24400	24400	0
136	20230919	180200	18926348800	24400	24400	24400	24400	0
137	20230919	180100	18926348800	24400	24400	24400	24400	0
138	20230919	180000	18926348800	24400	24400	24400	24400	0
139	20230919	175900	18926348800	24400	24400	24400	24400	0
140	20230919	175800	18926348800	24400	24400	24400	24400	0
141	20230919	175700	18926348800	24400	24400	24400	24400	0
142	20230919	175600	18926348800	24400	24400	24400	24400	0
143	20230919	175500	18926348800	24400	24400	24400	24400	0
144	20230919	175400	18926348800	24400	24400	24400	24400	0
145	20230919	175300	18926348800	24400	24400	24400	24400	0
146	20230919	175200	18926348800	24400	24400	24400	24400	0
147	20230919	175100	18926348800	24400	24400	24400	24400	0
148	20230919	175000	18926348800	24400	24400	24400	24400	0
149	20230919	174900	18926348800	24400	24400	24400	24400	0
150	20230919	174800	18926348800	24400	24400	24400	24400	0
151	20230919	174700	18926348800	24400	24400	24400	24400	0
152	20230919	174600	18926348800	24400	24400	24400	24400	6965
153	20230919	174500	18926348800	24400	24400	24400	24400	0
154	20230919	174400	18926348800	24400	24400	24400	24400	0
155	20230919	174300	18926348800	24400	24400	24400	24400	0
156	20230919	174200	18926348800	24400	24400	24400	24400	0
157	20230919	174100	18926348800	24400	24400	24400	24400	0
158	20230919	174000	18926348800	24400	24400	24400	24400	0
159	20230919	173900	18926348800	24400	24400	24400	24400	0
160	20230919	173800	18926348800	24400	24400	24400	24400	0
161	20230919	173700	18926348800	24400	24400	24400	24400	0
162	20230919	173600	18926348800	24400	24400	24400	24400	0
163	20230919	173500	18926348800	24400	24400	24400	24400	0
164	20230919	173400	18926348800	24400	24400	24400	24400	0
165	20230919	173300	18926348800	24400	24400	24400	24400	0
166	20230919	173200	18926348800	24400	24400	24400	24400	0
167	20230919	173100	18926348800	24400	24400	24400	24400	0
168	20230919	173000	18926348800	24400	24400	24400	24400	0
169	20230919	172900	18926348800	24400	24400	24400	24400	0
170	20230919	172800	18926348800	24400	24400	24400	24400	0
171	20230919	172700	18926348800	24400	24400	24400	24400	0
172	20230919	172600	18926348800	24400	24400	24400	24400	0
173	20230919	172500	18926348800	24400	24400	24400	24400	0
174	20230919	172400	18926348800	24400	24400	24400	24400	0
175	20230919	172300	18926348800	24400	24400	24400	24400	0
176	20230919	172200	18926348800	24400	24400	24400	24400	0
177	20230919	172100	18926348800	24400	24400	24400	24400	0
178	20230919	172000	18926348800	24400	24400	24400	24400	0
179	20230919	171900	18926348800	24400	24400	24400	24400	0
180	20230919	171800	18926348800	24400	24400	24400	24400	0
181	20230919	171700	18926348800	24400	24400	24400	24400	0
182	20230919	171600	18926348800	24400	24400	24400	24400	6965
183	20230919	171500	18926348800	24400	24400	24400	24400	0
184	20230919	171400	18926348800	24400	24400	24400	24400	0
185	20230919	171300	18926348800	24400	24400	24400	24400	0
186	20230919	171200	18926348800	24400	24400	24400	24400	0
187	20230919	171100	18926348800	24400	24400	24400	24400	0
188	20230919	171000	18926348800	24400	24400	24400	24400	0
189	20230919	170900	18926348800	24400	24400	24400	24400	0
190	20230919	170800	18926348800	24400	24400	24400	24400	0
191	20230919	170700	18926348800	24400	24400	24400	24400	0
192	20230919	170600	18926348800	24400	24400	24400	24400	0
193	20230919	170500	18926348800	24400	24400	24400	24400	0
194	20230919	170400	18926348800	24400	24400	24400	24400	0
195	20230919	170300	18926348800	24400	24400	24400	24400	0
196	20230919	170200	18926348800	24400	24400	24400	24400	0
197	20230919	170100	18926348800	24400	24400	24400	24400	0
198	20230919	170000	18926348800	24400	24400	24400	24400	0
199	20230919	165900	18926348800	24400	24400	24400	24400	0
200	20230919	165800	18926348800	24400	24400	24400	24400	0
201	20230919	165700	18926348800	24400	24400	24400	24400	0
202	20230919	165600	18926348800	24400	24400	24400	24400	0
203	20230919	165500	18926348800	24400	24400	24400	24400	0
204	20230919	165400	18926348800	24400	24400	24400	24400	0
205	20230919	165300	18926348800	24400	24400	24400	24400	0
206	20230919	165200	18926348800	24400	24400	24400	24400	0
207	20230919	165100	18926348800	24400	24400	24400	24400	0
208	20230919	165000	18926348800	24400	24400	24400	24400	0
209	20230919	164900	18926348800	24400	24400	24400	24400	0
210	20230919	164800	18926348800	24400	24400	24400	24400	0
211	20230919	164700	18926348800	24400	24400	24400	24400	0
212	20230919	164600	18926348800	24400	24400	24400	24400	6965
213	20230919	164500	18926348800	24400	24400	24400	24400	0
214	20230919	164400	18926348800	24400	24400	24400	24400	0
215	20230919	164300	18926348800	24400	24400	24400	24400	0
216	20230919	164200	18926348800	24400	24400	24400	24400	0
217	20230919	164100	18926348800	24400	24400	24400	24400	0
218	20230919	164000	18926348800	24400	24400	24400	24400	0
219	20230919	163900	18926348800	24400	24400	24400	24400	0
220	20230919	163800	18926348800	24400	24400	24400	24400	0
221	20230919	163700	18926348800	24400	24400	24400	24400	0
222	20230919	163600	18926348800	24400	24400	24400	24400	0
223	20230919	163500	18926348800	24400	24400	24400	24400	0
224	20230919	163400	18926348800	24400	24400	24400	24400	0
225	20230919	163300	18926348800	24400	24400	24400	24400	0
226	20230919	163200	18926348800	24400	24400	24400	24400	0
227	20230919	163100	18926348800	24400	24400	24400	24400	0
228	20230919	163000	18926348800	24400	24400	24400	24400	0
229	20230919	162900	18926348800	24400	24400	24400	24400	0
230	20230919	162800	18926348800	24400	24400	24400	24400	0
231	20230919	162700	18926348800	24400	24400	24400	24400	0
232	20230919	162600	18926348800	24400	24400	24400	24400	0
233	20230919	162500	18926348800	24400	24400	24400	24400	0
234	20230919	162400	18926348800	24400	24400	24400	24400	0
235	20230919	162300	18926348800	24400	24400	24400	24400	0
236	20230919	162200	18926348800	24400	24400	24400	24400	0
237	20230919	162100	18926348800	24400	24400	24400	24400	0
238	20230919	162000	18926348800	24400	24400	24400	24400	0
239	20230919	161900	18926348800	24400	24400	24400	24400	0
240	20230919	161800	18926348800	24400	24400	24400	24400	0
241	20230919	161700	18926348800	24400	24400	24400	24400	0
242	20230919	161600	18926348800	24400	24400	24400	24400	6965
243	20230919	161500	18926348800	24400	24400	24400	24400	0
244	20230919	161400	18926348800	24400	24400	24400	24400	0
245	20230919	161300	18926348800	24400	24400	24400	24400	0
246	20230919	161200	18926348800	24400	24400	24400	24400	0
247	20230919	161100	18926348800	24400	24400	24400	24400	0
248	20230919	161000	18926348800	24400	24400	24400	24400	0
249	20230919	160900	18926348800	24400	24400	24400	24400	0
250	20230919	160800	18926348800	24400	24400	24400	24400	0
251	20230919	160700	18926348800	24400	24400	24400	24400	0
252	20230919	160600	18926348800	24400	24400	24400	24400	0
253	20230919	160500	18926348800	24400	24400	24400	24400	0
254	20230919	160400	18926348800	24400	24400	24400	24400	0
255	20230919	160300	18926348800	24400	24400	24400	24400	0
256	20230919	160200	18926348800	24400	24400	24400	24400	0
257	20230919	160100	18926348800	24400	24400	24400	24400	0
258	20230919	160000	18926348800	24400	24400	24400	24400	0
259	20230919	155900	18926348800	24400	24400	24400	24400	0
260	20230919	155800	18926348800	24400	24400	24400	24400	0
261	20230919	155700	18926348800	24400	24400	24400	24400	0
262	20230919	155600	18926348800	24400	24400	24400	24400	0
263	20230919	155500	18926348800	24400	24400	24400	24400	0
264	20230919	155400	18926348800	24400	24400	24400	24400	0
265	20230919	155300	18926348800	24400	24400	24400	24400	0
266	20230919	155200	18926348800	24400	24400	24400	24400	0
267	20230919	155100	18926348800	24400	24400	24400	24400	0
268	20230919	155000	18926348800	24400	24400	24400	24400	0
269	20230919	154900	18926348800	24400	24400	24400	24400	0
270	20230919	154800	18926348800	24400	24400	24400	24400	0
271	20230919	154700	18926348800	24400	24400	24400	24400	0
272	20230919	154600	18926348800	24400	24400	24400	24400	6965
273	20230919	154500	18926348800	24400	24400	24400	24400	0
274	20230919	154400	18926348800	24400	24400	24400	24400	0
275	20230919	154300	18926348800	24400	24400	24400	24400	0
276	20230919	154200	18926348800	24400	24400	24400	24400	0
277	20230919	154100	18926348800	24400	24400	24400	24400	0
278	20230919	154000	18926348800	24400	24400	24400	24400	0
279	20230919	153900	18926348800	24400	24400	24400	24400	0
280	20230919	153800	18926348800	24400	24400	24400	24400	0
281	20230919	153700	18926348800	24400	24400	24400	24400	0
282	20230919	153600	18926348800	24400	24400	24400	24400	0
283	20230919	153500	18926348800	24400	24400	24400	24400	0
284	20230919	153400	18926348800	24400	24400	24400	24400	0
285	20230919	153300	18926348800	24400	24400	24400	24400	0
286	20230919	153200	18926348800	24400	24400	24400	24400	0
287	20230919	153100	18926348800	24400	24400	24400	24400	0
288	20230919	153000	18926348800	24400	24400	24400	24400	6965
289	20230919	152900	18756402800	24400	24400	24400	24400	0
290	20230919	152800	18756402800	24400	24400	24400	24400	0
291	20230919	152700	18756402800	24400	24400	24400	24400	0
292	20230919	152600	18756402800	24400	24400	24400	24400	0
293	20230919	152500	18756402800	24400	24400	24400	24400	0
294	20230919	152400	18756402800	24400	24400	24400	24400	0
295	20230919	152300	18756402800	24400	24400	24400	24400	0
296	20230919	152200	18756402800	24400	24400	24400	24400	0
297	20230919	152100	18756402800	24400	24400	24400	24400	0
298	20230919	152000	18756402800	24400	24400	24400	24400	0
299	20230919	151900	18756402800	24400	24300	24400	24300	619
300	20230919	151800	18741316550	24350	24350	24350	24200	1386
301	20230919	151700	18707713000	24250	24350	24400	24250	763
302	20230919	151600	18689152000	24350	24350	24400	24300	765
303	20230919	151500	18670522800	24350	24300	24350	24300	628
304	20230919	151400	18655249550	24300	24450	24450	24300	3867
305	20230919	151300	18560960050	24450	24450	24500	24450	1375
306	20230919	151200	18527295550	24450	24450	24500	24450	1382
307	20230919	151100	18493505250	24450	24450	24450	24400	1065
308	20230919	151000	18467501900	24450	24400	24450	24350	2213
309	20230919	150900	18413425150	24400	24400	24450	24350	953
310	20230919	150800	18390171250	24350	24450	24450	24300	2342
311	20230919	150700	18333094850	24450	24400	24450	24400	315
312	20230919	150600	18325394700	24400	24400	24450	24400	488
313	20230919	150500	18313473400	24450	24400	24450	24350	291
314	20230919	150400	18306368150	24400	24450	24450	24350	1385
315	20230919	150300	18272596900	24400	24450	24500	24400	1178
316	20230919	150200	18243798100	24500	24400	24500	24350	2377
317	20230919	150100	18185737950	24400	24450	24450	24400	385
318	20230919	150000	18176336500	24450	24500	24500	24450	693
319	20230919	145900	18159382950	24500	24500	24500	24450	1110
320	20230919	145800	18132193750	24500	24450	24500	24450	1443
321	20230919	145700	18096897200	24500	24450	24500	24450	171
322	20230919	145600	18092709700	24450	24450	24500	24450	1207
323	20230919	145500	18063140600	24450	24450	24500	24350	2582
324	20230919	145400	17999988150	24500	24500	24500	24450	892
325	20230919	145300	17978164200	24450	24450	24500	24450	2662
326	20230919	145200	17913047750	24450	24450	24500	24450	2216
327	20230919	145100	17858862700	24450	24500	24500	24450	833
328	20230919	145000	17838464350	24500	24500	24550	24450	1130
329	20230919	144900	17810777000	24500	24450	24500	24450	583
330	20230919	144800	17796498450	24500	24550	24550	24450	2511
331	20230919	144700	17734951850	24550	24500	24550	24450	830
332	20230919	144600	17714602750	24450	24550	24550	24450	985
333	20230919	144500	17690441050	24550	24550	24600	24500	936
334	20230919	144400	17667462800	24550	24550	24600	24550	769
335	20230919	144300	17648580200	24550	24550	24600	24550	1820
336	20230919	144200	17603871250	24550	24550	24650	24550	1686
337	20230919	144100	17562400050	24550	24600	24600	24550	1583
338	20230919	144000	17523471500	24600	24450	24600	24450	12149
339	20230919	143900	17225185950	24450	24400	24450	24400	651
340	20230919	143800	17209276050	24450	24500	24500	24350	1563
341	20230919	143700	17171052550	24500	24450	24500	24450	981
342	20230919	143600	17147038250	24400	24450	24450	24400	926
343	20230919	143500	17124404050	24450	24450	24450	24400	732
344	20230919	143400	17106514250	24450	24400	24450	24400	1966
345	20230919	143300	17058518050	24400	24400	24400	24350	1878
346	20230919	143200	17012695550	24400	24350	24400	24350	2683
347	20230919	143100	16947290650	24350	24300	24350	24300	2029
348	20230919	143000	16897885950	24250	24350	24350	24250	756
349	20230919	142900	16879502400	24300	24300	24300	24250	2859
350	20230919	142800	16810066500	24250	24200	24300	24200	1290
351	20230919	142700	16778794650	24250	24200	24250	24200	398
352	20230919	142600	16769156250	24200	24200	24200	24150	462
353	20230919	142500	16757983200	24200	24250	24250	24200	1694
354	20230919	142400	16716980850	24200	24250	24300	24200	1286
355	20230919	142300	16685828500	24250	24250	24300	24250	1442
356	20230919	142200	16650803550	24250	24300	24300	24250	737
357	20230919	142100	16632928750	24200	24200	24250	24200	511
358	20230919	142000	16620546250	24250	24250	24250	24250	1310
359	20230919	141900	16588778750	24250	24250	24250	24200	1289
360	20230919	141800	16557584300	24200	24050	24200	24050	4391
361	20230919	141700	16451568800	24000	24100	24100	24000	684
362	20230919	141600	16435140000	24050	24100	24150	24050	2293
363	20230919	141500	16379925350	24100	24000	24100	24000	1963
364	20230919	141400	16332665300	24000	24000	24000	24000	917
365	20230919	141300	16310657300	24000	23950	24000	23950	7
366	20230919	141200	16310489350	24000	24000	24000	23950	148
367	20230919	141100	16306940100	23900	23950	24000	23900	198
368	20230919	141000	16302196100	24000	23950	24000	23950	348
369	20230919	140900	16293846400	23850	23900	23950	23850	50
370	20230919	140800	16292652750	23900	23850	23900	23850	211
371	20230919	140700	16287612700	23850	23900	23900	23850	615
372	20230919	140600	16272944050	23900	23900	23900	23900	482
373	20230919	140500	16261424250	23900	23950	24000	23900	1986
374	20230919	140400	16213937150	23950	23950	24000	23950	904
375	20230919	140300	16192285900	23950	24000	24000	23950	620
376	20230919	140200	16177431700	24000	24000	24000	24000	2
377	20230919	140100	16177383700	24000	23950	24000	23950	2
378	20230919	140000	16177335750	23950	23950	23950	23950	19
379	20230919	135900	16176880700	24000	24000	24000	24000	298
380	20230919	135800	16169728700	24000	24000	24000	24000	33
381	20230919	135700	16168936700	24000	24050	24050	24000	2003
382	20230919	135600	16120837350	24050	24050	24100	24050	23
383	20230919	135500	16120283700	24050	24100	24100	24050	16
384	20230919	135400	16119898850	24100	24100	24100	24050	207
385	20230919	135300	16114910400	24050	24100	24100	24050	42
386	20230919	135200	16113899650	24050	24050	24050	24050	100
387	20230919	135100	16111494650	24050	24100	24100	24050	303
388	20230919	135000	16104192550	24050	24050	24050	24050	66
389	20230919	134900	16102605250	24050	24050	24050	24050	241
390	20230919	134800	16096809200	24000	24100	24100	24000	875
391	20230919	134700	16075765650	24050	24000	24050	24000	433
392	20230919	134600	16065354400	24050	24000	24050	24000	263
393	20230919	134500	16059034550	24000	24050	24050	24000	124
394	20230919	134400	16056056300	24050	24050	24100	24050	188
395	20230919	134300	16051527200	24050	24050	24050	24050	850
396	20230919	134200	16031084700	24100	24100	24150	24100	869
397	20230919	134100	16010140300	24150	24150	24150	24100	227
398	20230919	134000	16004659550	24150	24150	24150	24150	602
399	20230919	133900	15990121250	24150	24200	24200	24150	247
400	20230919	133800	15984153150	24200	24250	24250	24200	99
401	20230919	133700	15981757300	24200	24200	24200	24200	43
402	20230919	133600	15980716700	24150	24200	24200	24150	67
403	20230919	133500	15979096150	24200	24200	24200	24200	814
404	20230919	133400	15959397350	24200	24150	24200	24150	489
405	20230919	133300	15947580050	24150	24150	24150	24150	4
406	20230919	133200	15947483450	24200	24150	24200	24150	224
407	20230919	133100	15942073800	24200	24150	24200	24150	158
408	20230919	133000	15938250650	24150	24200	24200	24150	107
409	20230919	132900	15935661550	24200	24200	24200	24200	95
410	20230919	132800	15933362550	24200	24200	24200	24200	217
411	20230919	132700	15928111150	24250	24250	24250	24200	170
412	20230919	132600	15923989300	24200	24250	24250	24200	13
413	20230919	132500	15923674200	24200	24200	24200	24200	146
414	20230919	132400	15920141000	24200	24200	24250	24200	158
415	20230919	132300	15916309950	24200	24250	24250	24200	71
416	20230919	132200	15914591700	24200	24200	24200	24200	68
417	20230919	132100	15912946100	24200	24250	24300	24200	3540
418	20230919	132000	15827094700	24300	24300	24300	24300	477
419	20230919	131900	15815503600	24250	24250	24250	24200	1893
420	20230919	131800	15769605050	24200	24250	24250	24200	171
421	20230919	131700	15765458550	24200	24200	24250	24200	295
422	20230919	131600	15758319000	24150	24150	24150	24150	20
423	20230919	131500	15757836000	24150	24100	24250	24100	3178
424	20230919	131400	15681062700	24150	24100	24150	24100	277
425	20230919	131300	15674376800	24100	24100	24100	24100	81
426	20230919	131200	15672424700	24100	24100	24100	24100	822
427	20230919	131100	15652614500	24100	24150	24150	24100	514
428	20230919	131000	15640219150	24150	24100	24150	24100	80
429	20230919	130900	15638287900	24100	24100	24100	24100	637
430	20230919	130800	15622936200	24100	24100	24100	24100	148
431	20230919	130700	15619369400	24100	24050	24100	24050	553
432	20230919	130600	15606048200	24100	24050	24100	24050	311
433	20230919	130500	15598554650	24050	24050	24050	24050	1034
434	20230919	130400	15573686950	24100	24100	24100	24100	929
435	20230919	130300	15551298050	24100	24200	24200	24100	47
436	20230919	130200	15550163600	24200	24150	24200	24150	676
437	20230919	130100	15533837850	24200	24200	24200	24200	25
438	20230919	130000	15533232850	24100	24050	24150	24000	699
439	20230919	125900	15516366250	24050	24100	24100	24050	399
440	20230919	125800	15506756200	24100	24050	24100	24050	247
441	20230919	125700	15500809150	24000	24150	24150	24000	3008
442	20230919	125600	15428287950	24150	24150	24150	24150	232
443	20230919	125500	15422685150	24150	24150	24150	24150	47
444	20230919	125400	15421550100	24200	24200	24200	24150	462
445	20230919	125300	15410377100	24200	24200	24200	24200	892
446	20230919	125200	15388790700	24150	24200	24250	24150	1402
447	20230919	125100	15354809000	24200	24250	24250	24200	276
448	20230919	125000	15348129500	24200	24200	24200	24200	0
449	20230919	124900	15348129500	24200	24200	24250	24200	700
450	20230919	124800	15331189450	24200	24150	24200	24150	467
451	20230919	124700	15319888900	24150	24200	24200	24150	180
452	20230919	124600	15315533800	24200	24200	24200	24200	267
453	20230919	124500	15309072400	24200	24200	24250	24200	484
454	20230919	124400	15297339600	24200	24150	24250	24150	176
455	20230919	124300	15293088850	24150	24200	24250	24150	43
456	20230919	124200	15292048300	24200	24200	24250	24200	107
457	20230919	124100	15289458850	24250	24200	24250	24200	124
458	20230919	124000	15286457950	24200	24150	24200	24150	315
459	20230919	123900	15278837450	24150	24150	24150	24150	215
460	20230919	123800	15273645200	24200	24200	24200	24200	152
461	20230919	123700	15269966800	24150	24200	24200	24150	209
462	20230919	123600	15264919300	24200	24200	24200	24200	105
463	20230919	123500	15262378300	24200	24200	24200	24200	52
464	20230919	123400	15261119900	24150	24250	24250	24150	172
465	20230919	123300	15256960850	24250	24200	24300	24200	3900
466	20230919	123200	15162429500	24100	24200	24200	24100	543
467	20230919	123100	15149328150	24200	24200	24200	24200	217
468	20230919	123000	15144076750	24200	24200	24250	24200	155
469	20230919	122900	15140324900	24150	24200	24200	24150	230
470	20230919	122800	15134767900	24200	24200	24200	24200	174
471	20230919	122700	15130557100	24150	24200	24200	24150	251
472	20230919	122600	15124489450	24200	24200	24200	24200	221
473	20230919	122500	15119141250	24200	24150	24200	24150	1224
474	20230919	122400	15089521400	24150	24150	24150	24100	215
475	20230919	122300	15084329900	24100	24100	24100	24100	0
476	20230919	122200	15084329900	24100	24200	24200	24100	585
477	20230919	122100	15070179200	24250	24250	24250	24200	235
478	20230919	122000	15064481750	24200	24200	24250	24200	966
479	20230919	121900	15041101050	24150	24200	24200	24150	141
480	20230919	121800	15037693850	24200	24150	24200	24100	832
481	20230919	121700	15017595100	24150	24150	24150	24100	64
482	20230919	121600	15016051500	24100	24100	24100	24100	134
483	20230919	121500	15012822100	24050	24050	24050	24000	237
484	20230919	121400	15007123750	24050	24050	24100	24050	311
485	20230919	121300	14999641700	24050	24000	24050	24000	2522
486	20230919	121200	14938995200	24000	24000	24000	23950	331
487	20230919	121100	14931051450	24000	24000	24000	24000	106
488	20230919	121000	14928507450	23950	23950	23950	23950	0
489	20230919	120900	14928507450	23950	23950	23950	23950	105
490	20230919	120800	14925992700	23950	24000	24000	23950	101
491	20230919	120700	14923573700	23900	24000	24000	23900	8
492	20230919	120600	14923382300	23900	23950	24000	23900	321
493	20230919	120500	14915689000	24050	23950	24050	23950	468
494	20230919	120400	14904463350	23900	23900	23900	23900	0
495	20230919	120300	14904463350	23900	24000	24000	23900	74
496	20230919	120200	14902687850	24000	23950	24000	23850	848
497	20230919	120100	14882374150	23900	23900	23900	23900	17
498	20230919	120000	14881967850	23900	23850	23900	23850	608
499	20230919	115900	14867454350	23900	23850	23950	23850	1030
500	20230919	115800	14842845800	23900	23900	23900	23850	650
501	20230919	115700	14827311300	23950	23950	23950	23900	563
502	20230919	115600	14813853850	23950	23850	23950	23850	901
503	20230919	115500	14792310600	23850	23850	23900	23850	564
504	20230919	115400	14778845750	23900	23900	23950	23850	3007
505	20230919	115300	14706987300	23900	23950	23950	23900	1495
506	20230919	115200	14671187300	24000	23900	24050	23900	1350
507	20230919	115100	14638834050	23950	23950	23950	23900	1699
508	20230919	115000	14598143250	23950	23950	23950	23950	314
509	20230919	114900	14590622950	23950	24000	24050	23950	2091
510	20230919	114800	14540533100	24000	23950	24050	23900	1064
511	20230919	114700	14515010850	23950	23950	23950	23900	520
512	20230919	114600	14502569800	23950	23950	24000	23900	3605
513	20230919	114500	14416384200	23950	23950	24000	23950	274
514	20230919	114400	14409814450	23950	23950	23950	23900	289
515	20230919	114300	14402893950	23950	23950	24000	23900	340
516	20230919	114200	14394750950	23900	23950	24000	23900	975
517	20230919	114100	14371403300	23950	23950	23950	23950	1347
518	20230919	114000	14339142650	23950	24000	24000	23950	275
519	20230919	113900	14332555100	23950	23950	24000	23950	1575
520	20230919	113800	14294774300	23950	24000	24000	23950	2909
521	20230919	113700	14225025950	24000	24000	24050	24000	502
522	20230919	113600	14212974700	24000	24050	24050	24000	1471
523	20230919	113500	14177609400	24050	24050	24100	24000	5788
524	20230919	113400	14038454300	24050	24100	24100	24050	2194
525	20230919	113300	13985651550	24150	24150	24200	24150	384
526	20230919	113200	13976376950	24200	24150	24200	24100	281
527	20230919	113100	13969589850	24150	24200	24200	24150	570
528	20230919	113000	13955820950	24250	24250	24250	24200	223
529	20230919	112900	13950423000	24250	24250	24250	24200	467
530	20230919	112800	13939107700	24250	24300	24300	24250	129
531	20230919	112700	13935977250	24200	24250	24250	24200	314
532	20230919	112600	13928363500	24250	24300	24300	24250	308
533	20230919	112500	13920889700	24300	24250	24300	24200	576
534	20230919	112400	13906926700	24250	24250	24250	24250	240
535	20230919	112300	13901106700	24300	24300	24350	24300	192
536	20230919	112200	13896437600	24350	24300	24400	24300	416
537	20230919	112100	13886308500	24300	24250	24300	24250	2123
538	20230919	112000	13834766550	24200	24250	24250	24100	1375
539	20230919	111900	13801519700	24200	24200	24200	24150	803
540	20230919	111800	13782092750	24200	24100	24250	24100	1425
541	20230919	111700	13747704750	24100	24350	24350	24050	4910
542	20230919	111600	13628989850	24350	24350	24350	24350	287
543	20230919	111500	13622001400	24400	24400	24400	24350	1137
544	20230919	111400	13594276550	24400	24400	24450	24350	930
545	20230919	111300	13571594100	24400	24450	24450	24400	297
546	20230919	111200	13564346000	24450	24450	24450	24350	1257
547	20230919	111100	13533631200	24400	24350	24400	24350	770
548	20230919	111000	13514854400	24400	24350	24400	24350	320
549	20230919	110900	13507059500	24350	24350	24400	24350	348
550	20230919	110800	13498585350	24350	24350	24400	24300	663
551	20230919	110700	13482436650	24350	24400	24400	24350	2335
552	20230919	110600	13425498200	24450	24400	24500	24400	1057
553	20230919	110500	13399639150	24500	24500	24550	24400	2814
554	20230919	110400	13330773100	24400	24400	24550	24350	6816
555	20230919	110300	13164308000	24350	24450	24450	24300	2164
556	20230919	110200	13111443500	24450	24200	24450	24200	3793
557	20230919	110100	13019045450	24300	24200	24300	24150	876
558	20230919	110000	12997819500	24200	24350	24350	24150	1730
559	20230919	105900	12955962700	24300	24300	24350	24250	257
560	20230919	105800	12949715600	24350	24200	24350	24200	1160
561	20230919	105700	12921576100	24200	24250	24300	24200	1367
562	20230919	105600	12888435900	24250	24250	24300	24250	1255
563	20230919	105500	12857959200	24300	24300	24300	24250	615
564	20230919	105400	12843020150	24300	24350	24400	24300	1254
565	20230919	105300	12812525550	24400	24400	24400	24300	653
566	20230919	105200	12796610800	24300	24350	24400	24300	466
567	20230919	105100	12785262750	24350	24400	24400	24350	1310
568	20230919	105000	12753349900	24400	24300	24400	24300	2248
569	20230919	104900	12698652250	24300	24250	24300	24250	531
570	20230919	104800	12685768050	24250	24300	24300	24250	352
571	20230919	104700	12677219200	24300	24350	24350	24300	258
572	20230919	104600	12670946800	24350	24350	24400	24300	1030
573	20230919	104500	12645901800	24250	24300	24300	24200	515
574	20230919	104400	12633407650	24300	24300	24350	24100	5555
575	20230919	104300	12499381050	24300	24300	24300	24200	1076
576	20230919	104200	12473240750	24350	24400	24450	24350	775
577	20230919	104100	12454368500	24400	24450	24500	24350	1861
578	20230919	104000	12408869650	24450	24450	24450	24400	655
579	20230919	103900	12392855150	24450	24450	24450	24400	450
580	20230919	103800	12381862500	24450	24350	24550	24350	8524
581	20230919	103700	12173422350	24350	24300	24400	24300	1430
582	20230919	103600	12138654050	24350	24300	24350	24300	2674
583	20230919	103500	12073642450	24300	24300	24350	24300	1654
584	20230919	103400	12033413150	24350	24300	24350	24300	707
585	20230919	103300	12016209650	24350	24300	24400	24300	1481
586	20230919	103200	11980146650	24350	24400	24400	24300	1604
587	20230919	103100	11941061450	24400	24400	24450	24350	3123
588	20230919	103000	11864869100	24450	24150	24450	24100	7550
589	20230919	102900	11681755050	24150	24100	24150	24050	7198
590	20230919	102800	11508247850	24050	24000	24100	24000	2530
591	20230919	102700	11447482600	24050	24000	24050	23950	5333
592	20230919	102600	11319482400	24000	24000	24050	24000	1364
593	20230919	102500	11286732900	24000	24100	24200	24000	1803
594	20230919	102400	11243319950	24050	24150	24150	24050	578
595	20230919	102300	11229391000	24150	24200	24200	24150	827
596	20230919	102200	11209390800	24200	24050	24200	24050	1054
597	20230919	102100	11183891550	24200	24100	24200	24050	2041
598	20230919	102000	11134597150	24200	24000	24250	24000	6917
599	20230919	101900	10968340900	23950	23900	23950	23850	7320
600	20230919	101800	10793514650	23900	23850	23950	23850	2043
601	20230919	101700	10744702150	23900	24000	24000	23900	2187
602	20230919	101600	10692415150	24000	24000	24050	23900	9804
603	20230919	101500	10457543100	24000	24200	24200	23950	14159
604	20230919	101400	10116701700	24250	24200	24250	24200	1540
605	20230919	101300	10079422950	24300	24300	24350	24200	3085
606	20230919	101200	10004553350	24300	24350	24400	24300	1137
607	20230919	101100	9976865450	24400	24400	24400	24350	1816
608	20230919	101000	9932572500	24450	24350	24500	24350	1891
609	20230919	100900	9886380250	24350	24250	24350	24200	6294
610	20230919	100800	9733283600	24250	24300	24300	24150	17899
611	20230919	100700	9299638700	24350	24400	24450	24300	2999
612	20230919	100600	9226476900	24450	24500	24500	24350	2650
613	20230919	100500	9161718600	24500	24400	24500	24300	7325
614	20230919	100400	8982886500	24400	24300	24400	24300	1080
615	20230919	100300	8956543850	24400	24350	24400	24250	6938
616	20230919	100200	8787711850	24400	24350	24450	24300	2928
617	20230919	100100	8716371500	24350	24500	24500	24300	4001
618	20230919	100000	8618923200	24350	24400	24500	24300	7101
619	20230919	095900	8445972200	24400	24550	24600	24400	4012
620	20230919	095800	8347846050	24550	24450	24600	24400	3186
621	20230919	095700	8269663600	24450	24700	24700	24400	7373
622	20230919	095600	8088585850	24650	24600	24800	24400	23751
623	20230919	095500	7503358400	24600	24400	24700	24350	13064
624	20230919	095400	7182466800	24350	24300	24450	24250	4899
625	20230919	095300	7063224250	24350	24350	24450	24300	4607
626	20230919	095200	6950947800	24350	24450	24450	24250	6849
627	20230919	095100	6784379750	24450	24400	24550	24400	5373
628	20230919	095000	6652731500	24500	24500	24550	24200	15668
629	20230919	094900	6270754100	24500	24700	24750	24450	18686
630	20230919	094800	5811035400	24700	24200	24750	24200	28514
631	20230919	094700	5111971400	24250	24300	24500	24150	26673
632	20230919	094600	4461966400	24300	23950	24300	23900	21203
633	20230919	094500	3947981000	23900	23950	24150	23800	18353
634	20230919	094400	3507948150	23950	23650	24000	23650	23416
635	20230919	094300	2948887450	23650	23450	23650	23450	21133
636	20230919	094200	2450749600	23500	23400	23550	23350	6066
637	20230919	094100	2308476950	23400	23350	23400	23300	3896
638	20230919	094000	2217571100	23300	23350	23400	23300	1517
639	20230919	093900	2182174400	23300	23350	23400	23300	5572
640	20230919	093800	2051908250	23350	23300	23400	23300	4985
641	20230919	093700	1935484450	23350	23350	23350	23250	3526
642	20230919	093600	1853320150	23300	23300	23350	23300	5270
643	20230919	093500	1730513900	23300	23250	23300	23250	1313
644	20230919	093400	1699923700	23250	23250	23300	23200	894
645	20230919	093300	1679137750	23150	23150	23250	23150	1899
646	20230919	093200	1635073200	23200	23300	23300	23150	1850
647	20230919	093100	1592128150	23300	23200	23300	23200	4241
648	20230919	093000	1493546350	23200	23150	23250	23150	8424
649	20230919	092900	1297792800	23150	23000	23150	23000	1000
650	20230919	092800	1274654550	23000	23050	23050	22950	1280
651	20230919	092700	1245199550	23100	23100	23100	23100	950
652	20230919	092600	1223254550	23100	23200	23250	23100	1003
653	20230919	092500	1199996900	23200	23200	23300	23200	3677
654	20230919	092400	1114490250	23200	23100	23200	23050	3099
655	20230919	092300	1042696300	23100	23250	23250	23000	3617
656	20230919	092200	959285550	23250	23150	23250	23100	3492
657	20230919	092100	878239300	23150	23150	23250	23150	3116
658	20230919	092000	805999500	23150	23100	23200	23100	4327
659	20230919	091900	705816500	23100	23000	23100	23000	2097
660	20230919	091800	657467550	23000	22750	23000	22750	7997
661	20230919	091700	474681200	22750	22900	22900	22600	2983
662	20230919	091600	407111550	22850	22900	22900	22600	3381
663	20230919	091500	330122500	22900	22900	22950	22700	4274
664	20230919	091400	232837600	22900	22950	23000	22850	1054
665	20230919	091300	208695250	22950	22950	23000	22950	253
666	20230919	091200	202882100	22950	22900	23000	22900	3017
667	20230919	091100	133632200	22900	22800	22900	22800	791
668	20230919	091000	115560500	22750	22700	22750	22700	212
669	20230919	090900	110746300	22600	22650	22700	22600	469
670	20230919	090800	100141600	22650	22650	22650	22650	66
671	20230919	090700	98646700	22650	22650	22700	22650	468
672	20230919	090600	88044350	22600	22550	22600	22550	211
673	20230919	090500	83278650	22600	22600	22600	22500	285
674	20230919	090400	76850500	22600	22600	22650	22500	668
675	20230919	090300	61771200	22600	22600	22600	22600	166
676	20230919	090200	58019600	22600	22700	22750	22600	1771
677	20230919	090100	17972150	22700	22700	22700	22700	6
678	20230919	090000	17835950	22700	22650	22700	22550	688