KissMeData/140670/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	195900	88674816110	19820	19820	19820	19820	30718
3	20230911	195800	88674816110	19820	19820	19820	19820	0
4	20230911	195700	88674816110	19820	19820	19820	19820	0
5	20230911	195600	88674816110	19820	19820	19820	19820	0
6	20230911	195500	88674816110	19820	19820	19820	19820	0
7	20230911	195400	88674816110	19820	19820	19820	19820	0
8	20230911	195300	88674816110	19820	19820	19820	19820	0
9	20230911	195200	88674816110	19820	19820	19820	19820	0
10	20230911	195100	88674816110	19820	19820	19820	19820	0
11	20230911	195000	88674816110	19820	19820	19820	19820	0
12	20230911	194900	88674816110	19820	19820	19820	19820	0
13	20230911	194800	88674816110	19820	19820	19820	19820	0
14	20230911	194700	88674816110	19820	19820	19820	19820	0
15	20230911	194600	88674816110	19820	19820	19820	19820	0
16	20230911	194500	88674816110	19820	19820	19820	19820	0
17	20230911	194400	88674816110	19820	19820	19820	19820	0
18	20230911	194300	88674816110	19820	19820	19820	19820	0
19	20230911	194200	88674816110	19820	19820	19820	19820	0
20	20230911	194100	88674816110	19820	19820	19820	19820	0
21	20230911	194000	88674816110	19820	19820	19820	19820	0
22	20230911	193900	88674816110	19820	19820	19820	19820	0
23	20230911	193800	88674816110	19820	19820	19820	19820	0
24	20230911	193700	88674816110	19820	19820	19820	19820	0
25	20230911	193600	88674816110	19820	19820	19820	19820	0
26	20230911	193500	88674816110	19820	19820	19820	19820	0
27	20230911	193400	88674816110	19820	19820	19820	19820	0
28	20230911	193300	88674816110	19820	19820	19820	19820	0
29	20230911	193200	88674816110	19820	19820	19820	19820	0
30	20230911	193100	88674816110	19820	19820	19820	19820	0
31	20230911	193000	88674816110	19820	19820	19820	19820	0
32	20230911	192900	88674816110	19820	19820	19820	19820	30718
33	20230911	192800	88674816110	19820	19820	19820	19820	0
34	20230911	192700	88674816110	19820	19820	19820	19820	0
35	20230911	192600	88674816110	19820	19820	19820	19820	0
36	20230911	192500	88674816110	19820	19820	19820	19820	0
37	20230911	192400	88674816110	19820	19820	19820	19820	0
38	20230911	192300	88674816110	19820	19820	19820	19820	0
39	20230911	192200	88674816110	19820	19820	19820	19820	0
40	20230911	192100	88674816110	19820	19820	19820	19820	0
41	20230911	192000	88674816110	19820	19820	19820	19820	0
42	20230911	191900	88674816110	19820	19820	19820	19820	0
43	20230911	191800	88674816110	19820	19820	19820	19820	0
44	20230911	191700	88674816110	19820	19820	19820	19820	0
45	20230911	191600	88674816110	19820	19820	19820	19820	0
46	20230911	191500	88674816110	19820	19820	19820	19820	0
47	20230911	191400	88674816110	19820	19820	19820	19820	0
48	20230911	191300	88674816110	19820	19820	19820	19820	0
49	20230911	191200	88674816110	19820	19820	19820	19820	0
50	20230911	191100	88674816110	19820	19820	19820	19820	0
51	20230911	191000	88674816110	19820	19820	19820	19820	0
52	20230911	190900	88674816110	19820	19820	19820	19820	0
53	20230911	190800	88674816110	19820	19820	19820	19820	0
54	20230911	190700	88674816110	19820	19820	19820	19820	0
55	20230911	190600	88674816110	19820	19820	19820	19820	0
56	20230911	190500	88674816110	19820	19820	19820	19820	0
57	20230911	190400	88674816110	19820	19820	19820	19820	0
58	20230911	190300	88674816110	19820	19820	19820	19820	0
59	20230911	190200	88674816110	19820	19820	19820	19820	0
60	20230911	190100	88674816110	19820	19820	19820	19820	0
61	20230911	190000	88674816110	19820	19820	19820	19820	0
62	20230911	185900	88674816110	19820	19820	19820	19820	30718
63	20230911	185800	88674816110	19820	19820	19820	19820	0
64	20230911	185700	88674816110	19820	19820	19820	19820	0
65	20230911	185600	88674816110	19820	19820	19820	19820	0
66	20230911	185500	88674816110	19820	19820	19820	19820	0
67	20230911	185400	88674816110	19820	19820	19820	19820	0
68	20230911	185300	88674816110	19820	19820	19820	19820	0
69	20230911	185200	88674816110	19820	19820	19820	19820	0
70	20230911	185100	88674816110	19820	19820	19820	19820	0
71	20230911	185000	88674816110	19820	19820	19820	19820	0
72	20230911	184900	88674816110	19820	19820	19820	19820	0
73	20230911	184800	88674816110	19820	19820	19820	19820	0
74	20230911	184700	88674816110	19820	19820	19820	19820	0
75	20230911	184600	88674816110	19820	19820	19820	19820	0
76	20230911	184500	88674816110	19820	19820	19820	19820	0
77	20230911	184400	88674816110	19820	19820	19820	19820	0
78	20230911	184300	88674816110	19820	19820	19820	19820	0
79	20230911	184200	88674816110	19820	19820	19820	19820	0
80	20230911	184100	88674816110	19820	19820	19820	19820	0
81	20230911	184000	88674816110	19820	19820	19820	19820	0
82	20230911	183900	88674816110	19820	19820	19820	19820	0
83	20230911	183800	88674816110	19820	19820	19820	19820	0
84	20230911	183700	88674816110	19820	19820	19820	19820	0
85	20230911	183600	88674816110	19820	19820	19820	19820	0
86	20230911	183500	88674816110	19820	19820	19820	19820	0
87	20230911	183400	88674816110	19820	19820	19820	19820	0
88	20230911	183300	88674816110	19820	19820	19820	19820	0
89	20230911	183200	88674816110	19820	19820	19820	19820	0
90	20230911	183100	88674816110	19820	19820	19820	19820	0
91	20230911	183000	88674816110	19820	19820	19820	19820	0
92	20230911	182900	88674816110	19820	19820	19820	19820	30718
93	20230911	182800	88674816110	19820	19820	19820	19820	0
94	20230911	182700	88674816110	19820	19820	19820	19820	0
95	20230911	182600	88674816110	19820	19820	19820	19820	0
96	20230911	182500	88674816110	19820	19820	19820	19820	0
97	20230911	182400	88674816110	19820	19820	19820	19820	0
98	20230911	182300	88674816110	19820	19820	19820	19820	0
99	20230911	182200	88674816110	19820	19820	19820	19820	0
100	20230911	182100	88674816110	19820	19820	19820	19820	0
101	20230911	182000	88674816110	19820	19820	19820	19820	0
102	20230911	181900	88674816110	19820	19820	19820	19820	0
103	20230911	181800	88674816110	19820	19820	19820	19820	0
104	20230911	181700	88674816110	19820	19820	19820	19820	0
105	20230911	181600	88674816110	19820	19820	19820	19820	0
106	20230911	181500	88674816110	19820	19820	19820	19820	0
107	20230911	181400	88674816110	19820	19820	19820	19820	0
108	20230911	181300	88674816110	19820	19820	19820	19820	0
109	20230911	181200	88674816110	19820	19820	19820	19820	0
110	20230911	181100	88674816110	19820	19820	19820	19820	0
111	20230911	181000	88674816110	19820	19820	19820	19820	0
112	20230911	180900	88674816110	19820	19820	19820	19820	0
113	20230911	180800	88674816110	19820	19820	19820	19820	0
114	20230911	180700	88674816110	19820	19820	19820	19820	0
115	20230911	180600	88674816110	19820	19820	19820	19820	0
116	20230911	180500	88674816110	19820	19820	19820	19820	0
117	20230911	180400	88674816110	19820	19820	19820	19820	0
118	20230911	180300	88674816110	19820	19820	19820	19820	0
119	20230911	180200	88674816110	19820	19820	19820	19820	0
120	20230911	180100	88674816110	19820	19820	19820	19820	0
121	20230911	180000	88674816110	19820	19820	19820	19820	0
122	20230911	175900	88674816110	19820	19820	19820	19820	30718
123	20230911	175800	88674816110	19820	19820	19820	19820	0
124	20230911	175700	88674816110	19820	19820	19820	19820	0
125	20230911	175600	88674816110	19820	19820	19820	19820	0
126	20230911	175500	88674816110	19820	19820	19820	19820	0
127	20230911	175400	88674816110	19820	19820	19820	19820	0
128	20230911	175300	88674816110	19820	19820	19820	19820	0
129	20230911	175200	88674816110	19820	19820	19820	19820	0
130	20230911	175100	88674816110	19820	19820	19820	19820	0
131	20230911	175000	88674816110	19820	19820	19820	19820	0
132	20230911	174900	88674816110	19820	19820	19820	19820	0
133	20230911	174800	88674816110	19820	19820	19820	19820	0
134	20230911	174700	88674816110	19820	19820	19820	19820	0
135	20230911	174600	88674816110	19820	19820	19820	19820	0
136	20230911	174500	88674816110	19820	19820	19820	19820	0
137	20230911	174400	88674816110	19820	19820	19820	19820	0
138	20230911	174300	88674816110	19820	19820	19820	19820	0
139	20230911	174200	88674816110	19820	19820	19820	19820	0
140	20230911	174100	88674816110	19820	19820	19820	19820	0
141	20230911	174000	88674816110	19820	19820	19820	19820	0
142	20230911	173900	88674816110	19820	19820	19820	19820	0
143	20230911	173800	88674816110	19820	19820	19820	19820	0
144	20230911	173700	88674816110	19820	19820	19820	19820	0
145	20230911	173600	88674816110	19820	19820	19820	19820	0
146	20230911	173500	88674816110	19820	19820	19820	19820	0
147	20230911	173400	88674816110	19820	19820	19820	19820	0
148	20230911	173300	88674816110	19820	19820	19820	19820	0
149	20230911	173200	88674816110	19820	19820	19820	19820	0
150	20230911	173100	88674816110	19820	19820	19820	19820	0
151	20230911	173000	88674816110	19820	19820	19820	19820	0
152	20230911	172900	88674816110	19820	19820	19820	19820	30718
153	20230911	172800	88674816110	19820	19820	19820	19820	0
154	20230911	172700	88674816110	19820	19820	19820	19820	0
155	20230911	172600	88674816110	19820	19820	19820	19820	0
156	20230911	172500	88674816110	19820	19820	19820	19820	0
157	20230911	172400	88674816110	19820	19820	19820	19820	0
158	20230911	172300	88674816110	19820	19820	19820	19820	0
159	20230911	172200	88674816110	19820	19820	19820	19820	0
160	20230911	172100	88674816110	19820	19820	19820	19820	0
161	20230911	172000	88674816110	19820	19820	19820	19820	0
162	20230911	171900	88674816110	19820	19820	19820	19820	0
163	20230911	171800	88674816110	19820	19820	19820	19820	0
164	20230911	171700	88674816110	19820	19820	19820	19820	0
165	20230911	171600	88674816110	19820	19820	19820	19820	0
166	20230911	171500	88674816110	19820	19820	19820	19820	0
167	20230911	171400	88674816110	19820	19820	19820	19820	0
168	20230911	171300	88674816110	19820	19820	19820	19820	0
169	20230911	171200	88674816110	19820	19820	19820	19820	0
170	20230911	171100	88674816110	19820	19820	19820	19820	0
171	20230911	171000	88674816110	19820	19820	19820	19820	0
172	20230911	170900	88674816110	19820	19820	19820	19820	0
173	20230911	170800	88674816110	19820	19820	19820	19820	0
174	20230911	170700	88674816110	19820	19820	19820	19820	0
175	20230911	170600	88674816110	19820	19820	19820	19820	0
176	20230911	170500	88674816110	19820	19820	19820	19820	0
177	20230911	170400	88674816110	19820	19820	19820	19820	0
178	20230911	170300	88674816110	19820	19820	19820	19820	0
179	20230911	170200	88674816110	19820	19820	19820	19820	0
180	20230911	170100	88674816110	19820	19820	19820	19820	0
181	20230911	170000	88674816110	19820	19820	19820	19820	0
182	20230911	165900	88674816110	19820	19820	19820	19820	30718
183	20230911	165800	88674816110	19820	19820	19820	19820	0
184	20230911	165700	88674816110	19820	19820	19820	19820	0
185	20230911	165600	88674816110	19820	19820	19820	19820	0
186	20230911	165500	88674816110	19820	19820	19820	19820	0
187	20230911	165400	88674816110	19820	19820	19820	19820	0
188	20230911	165300	88674816110	19820	19820	19820	19820	0
189	20230911	165200	88674816110	19820	19820	19820	19820	0
190	20230911	165100	88674816110	19820	19820	19820	19820	0
191	20230911	165000	88674816110	19820	19820	19820	19820	0
192	20230911	164900	88674816110	19820	19820	19820	19820	0
193	20230911	164800	88674816110	19820	19820	19820	19820	0
194	20230911	164700	88674816110	19820	19820	19820	19820	0
195	20230911	164600	88674816110	19820	19820	19820	19820	0
196	20230911	164500	88674816110	19820	19820	19820	19820	0
197	20230911	164400	88674816110	19820	19820	19820	19820	0
198	20230911	164300	88674816110	19820	19820	19820	19820	0
199	20230911	164200	88674816110	19820	19820	19820	19820	0
200	20230911	164100	88674816110	19820	19820	19820	19820	0
201	20230911	164000	88674816110	19820	19820	19820	19820	0
202	20230911	163900	88674816110	19820	19820	19820	19820	0
203	20230911	163800	88674816110	19820	19820	19820	19820	0
204	20230911	163700	88674816110	19820	19820	19820	19820	0
205	20230911	163600	88674816110	19820	19820	19820	19820	0
206	20230911	163500	88674816110	19820	19820	19820	19820	0
207	20230911	163400	88674816110	19820	19820	19820	19820	0
208	20230911	163300	88674816110	19820	19820	19820	19820	0
209	20230911	163200	88674816110	19820	19820	19820	19820	0
210	20230911	163100	88674816110	19820	19820	19820	19820	0
211	20230911	163000	88674816110	19820	19820	19820	19820	0
212	20230911	162900	88674816110	19820	19820	19820	19820	30718
213	20230911	162800	88674816110	19820	19820	19820	19820	0
214	20230911	162700	88674816110	19820	19820	19820	19820	0
215	20230911	162600	88674816110	19820	19820	19820	19820	0
216	20230911	162500	88674816110	19820	19820	19820	19820	0
217	20230911	162400	88674816110	19820	19820	19820	19820	0
218	20230911	162300	88674816110	19820	19820	19820	19820	0
219	20230911	162200	88674816110	19820	19820	19820	19820	0
220	20230911	162100	88674816110	19820	19820	19820	19820	0
221	20230911	162000	88674816110	19820	19820	19820	19820	0
222	20230911	161900	88674816110	19820	19820	19820	19820	0
223	20230911	161800	88674816110	19820	19820	19820	19820	0
224	20230911	161700	88674816110	19820	19820	19820	19820	0
225	20230911	161600	88674816110	19820	19820	19820	19820	0
226	20230911	161500	88674816110	19820	19820	19820	19820	0
227	20230911	161400	88674816110	19820	19820	19820	19820	0
228	20230911	161300	88674816110	19820	19820	19820	19820	0
229	20230911	161200	88674816110	19820	19820	19820	19820	0
230	20230911	161100	88674816110	19820	19820	19820	19820	0
231	20230911	161000	88674816110	19820	19820	19820	19820	0
232	20230911	160900	88674816110	19820	19820	19820	19820	0
233	20230911	160800	88674816110	19820	19820	19820	19820	0
234	20230911	160700	88674816110	19820	19820	19820	19820	0
235	20230911	160600	88674816110	19820	19820	19820	19820	0
236	20230911	160500	88674816110	19820	19820	19820	19820	0
237	20230911	160400	88674816110	19820	19820	19820	19820	0
238	20230911	160300	88674816110	19820	19820	19820	19820	0
239	20230911	160200	88674816110	19820	19820	19820	19820	0
240	20230911	160100	88674816110	19820	19820	19820	19820	0
241	20230911	160000	88674816110	19820	19820	19820	19820	0
242	20230911	155900	88674816110	19820	19820	19820	19820	30718
243	20230911	155800	88674816110	19820	19820	19820	19820	0
244	20230911	155700	88674816110	19820	19820	19820	19820	0
245	20230911	155600	88674816110	19820	19820	19820	19820	0
246	20230911	155500	88674816110	19820	19820	19820	19820	0
247	20230911	155400	88674816110	19820	19820	19820	19820	0
248	20230911	155300	88674816110	19820	19820	19820	19820	0
249	20230911	155200	88674816110	19820	19820	19820	19820	0
250	20230911	155100	88674816110	19820	19820	19820	19820	0
251	20230911	155000	88674816110	19820	19820	19820	19820	0
252	20230911	154900	88674816110	19820	19820	19820	19820	0
253	20230911	154800	88674816110	19820	19820	19820	19820	0
254	20230911	154700	88674816110	19820	19820	19820	19820	0
255	20230911	154600	88674816110	19820	19820	19820	19820	0
256	20230911	154500	88674816110	19820	19820	19820	19820	0
257	20230911	154400	88674816110	19820	19820	19820	19820	0
258	20230911	154300	88674816110	19820	19820	19820	19820	0
259	20230911	154200	88674816110	19820	19820	19820	19820	0
260	20230911	154100	88674816110	19820	19820	19820	19820	0
261	20230911	154000	88674816110	19820	19820	19820	19820	0
262	20230911	153900	88674816110	19820	19820	19820	19820	0
263	20230911	153800	88674816110	19820	19820	19820	19820	0
264	20230911	153700	88674816110	19820	19820	19820	19820	0
265	20230911	153600	88674816110	19820	19820	19820	19820	0
266	20230911	153500	88674816110	19820	19820	19820	19820	0
267	20230911	153400	88674816110	19820	19820	19820	19820	0
268	20230911	153300	88674816110	19820	19820	19820	19820	0
269	20230911	153200	88674816110	19820	19820	19820	19820	0
270	20230911	153100	88674816110	19820	19820	19820	19820	0
271	20230911	153000	88674816110	19820	19820	19820	19820	30718
272	20230911	152900	88065985350	19990	19990	19990	19990	0
273	20230911	152800	88065985350	19990	19990	19990	19990	0
274	20230911	152700	88065985350	19990	19990	19990	19990	0
275	20230911	152600	88065985350	19990	19990	19990	19990	0
276	20230911	152500	88065985350	19990	19990	19990	19990	0
277	20230911	152400	88065985350	19990	19990	19990	19990	0
278	20230911	152300	88065985350	19990	19990	19990	19990	0
279	20230911	152200	88065985350	19990	19990	19990	19990	0
280	20230911	152100	88065985350	19990	19990	19990	19990	0
281	20230911	152000	88065985350	19990	19990	19990	19990	0
282	20230911	151900	88065985350	19990	19980	20050	19970	5977
283	20230911	151800	87946478380	19990	19950	19990	19890	9349
284	20230911	151700	87760121340	19940	20000	20050	19940	2496
285	20230911	151600	87710281540	20050	20100	20100	19980	8364
286	20230911	151500	87542778870	20100	20100	20150	20100	3388
287	20230911	151400	87474603420	20150	20100	20200	20100	1708
288	20230911	151300	87440201720	20100	20250	20300	20100	9939
289	20230911	151200	87238841670	20300	20200	20300	20150	9130
290	20230911	151100	87054033120	20200	20100	20200	20100	1998
291	20230911	151000	87013798970	20100	20100	20150	20100	3811
292	20230911	150900	86937159320	20100	20000	20100	20000	2452
293	20230911	150800	86887989870	20000	20000	20050	20000	1393
294	20230911	150700	86860126720	20000	20050	20050	20000	473
295	20230911	150600	86850662470	20000	20000	20000	20000	1912
296	20230911	150500	86812422470	20000	19990	20050	19980	2653
297	20230911	150400	86759372150	19990	20000	20000	19970	3901
298	20230911	150300	86681391370	19990	20100	20100	19990	5027
299	20230911	150200	86580738230	20100	20100	20150	20100	839
300	20230911	150100	86563865180	20100	20100	20150	20100	3361
301	20230911	150000	86496190180	20100	20150	20150	20100	592
302	20230911	145900	86484285630	20100	20150	20200	20100	6021
303	20230911	145800	86362973280	20150	20150	20150	20100	2779
304	20230911	145700	86307011480	20100	20050	20150	20050	5790
305	20230911	145600	86190594930	20050	20050	20100	20000	616
306	20230911	145500	86178245780	20050	20000	20050	20000	2306
307	20230911	145400	86132061330	19970	20050	20100	19970	3853
308	20230911	145300	86054893760	20050	20100	20150	20050	8055
309	20230911	145200	85892939210	20100	20050	20150	20050	10275
310	20230911	145100	85686493360	20050	19960	20050	19910	5717
311	20230911	145000	85572199240	19910	19920	19970	19910	2468
312	20230911	144900	85522975270	19950	19930	19950	19900	1172
313	20230911	144800	85499615780	19930	19900	19950	19870	2222
314	20230911	144700	85455396980	19900	19840	19900	19820	1349
315	20230911	144600	85428580990	19840	19890	19900	19830	2882
316	20230911	144500	85371293910	19890	19950	19950	19810	4952
317	20230911	144400	85272912130	19950	19930	19980	19910	4065
318	20230911	144300	85191807540	19920	19880	19930	19870	3298
319	20230911	144200	85126129500	19860	19740	19900	19740	4209
320	20230911	144100	85042467340	19740	19850	19940	19730	3324
321	20230911	144000	84976657330	19790	19850	19950	19790	6647
322	20230911	143900	84844347520	19900	19800	19900	19770	6884
323	20230911	143800	84707911480	19810	19630	19910	19610	11858
324	20230911	143700	84473390790	19620	19530	19620	19520	7970
325	20230911	143600	84317400230	19530	19500	19550	19450	10704
326	20230911	143500	84108663880	19500	19500	19600	19440	17484
327	20230911	143400	83767501260	19500	19660	19730	19300	35725
328	20230911	143300	83068632740	19650	19870	19880	19640	20602
329	20230911	143200	82661836180	19870	19880	19920	19870	3410
330	20230911	143100	82594061940	19880	19890	19950	19850	1919
331	20230911	143000	82555865880	19950	19940	19980	19850	9252
332	20230911	142900	82371798320	19940	19940	19960	19890	4856
333	20230911	142800	82275015270	19940	19920	19980	19870	4160
334	20230911	142700	82192085640	19860	19930	19950	19850	7836
335	20230911	142600	82036293650	19930	19920	19980	19910	1820
336	20230911	142500	82000025120	19890	19950	20000	19890	3727
337	20230911	142400	81925722430	19950	20100	20100	19950	5039
338	20230911	142300	81824915820	20150	20050	20150	20000	4583
339	20230911	142200	81733069670	20100	20150	20150	20050	2237
340	20230911	142100	81688128420	20100	20050	20200	20050	4586
341	20230911	142000	81595813370	20050	20050	20150	20050	1694
342	20230911	141900	81561794620	20050	20100	20200	19990	7523
343	20230911	141800	81410772410	20100	19990	20150	19970	11125
344	20230911	141700	81187243650	20000	19830	20000	19830	4360
345	20230911	141600	81100290470	19820	19790	20100	19700	10921
346	20230911	141500	80883967410	19810	19640	19810	19630	18933
347	20230911	141400	80510660010	19650	19900	19950	19600	30035
348	20230911	141300	79917068290	19900	20050	20050	19850	37163
349	20230911	141200	79176085280	20100	20200	20250	20100	8016
350	20230911	141100	79014553380	20200	20050	20200	20050	5040
351	20230911	141000	78913130430	20100	20050	20100	20000	10098
352	20230911	140900	78710796130	20000	20150	20200	20000	22471
353	20230911	140800	78259791230	20150	20150	20250	20150	5924
354	20230911	140700	78140264280	20150	20200	20250	20150	3532
355	20230911	140600	78069016380	20200	20300	20350	20200	3639
356	20230911	140500	77995397780	20300	20300	20350	20250	1408
357	20230911	140400	77966825930	20300	20200	20350	20150	9720
358	20230911	140300	77770367730	20200	20350	20400	20200	10039
359	20230911	140200	77566991480	20350	20400	20450	20300	2686
360	20230911	140100	77512322430	20400	20250	20450	20250	4079
361	20230911	140000	77429485680	20250	20300	20350	20200	16124
362	20230911	135900	77102618580	20250	20400	20400	20250	11504
363	20230911	135800	76868790330	20400	20400	20450	20350	6711
364	20230911	135700	76731903880	20400	20500	20500	20300	11230
365	20230911	135600	76502986030	20450	20450	20500	20350	7045
366	20230911	135500	76359065630	20400	20450	20500	20400	2516
367	20230911	135400	76307620080	20500	20600	20600	20450	1193
368	20230911	135300	76283160630	20600	20550	20650	20500	4830
369	20230911	135200	76183718030	20550	20450	20600	20350	4961
370	20230911	135100	76082299230	20400	20550	20600	20400	5112
371	20230911	135000	75977611430	20550	20550	20600	20500	2194
372	20230911	134900	75932611030	20550	20550	20650	20450	2930
373	20230911	134800	75872381080	20500	20450	20550	20350	7081
374	20230911	134700	75727612580	20450	20600	20600	20300	9886
375	20230911	134600	75525818080	20500	20600	20650	20450	5867
376	20230911	134500	75405439280	20650	20700	20700	20600	1365
377	20230911	134400	75377250430	20700	20700	20750	20650	1159
378	20230911	134300	75353303330	20700	20700	20750	20650	1958
379	20230911	134200	75312776830	20700	20600	20750	20500	7961
380	20230911	134100	75149124030	20700	20800	20800	20550	3884
381	20230911	134000	75068903730	20800	20800	20850	20700	254
382	20230911	133900	75063632980	20850	20700	20950	20500	5932
383	20230911	133800	74940543980	20700	20800	20900	20600	6821
384	20230911	133700	74799396330	20800	20850	20850	20800	2112
385	20230911	133600	74755405530	20900	20900	20900	20800	2664
386	20230911	133500	74699902230	20900	20800	20900	20800	454
387	20230911	133400	74690450830	20800	20750	20950	20750	3214
388	20230911	133300	74623483580	20750	20850	20850	20750	1658
389	20230911	133200	74588996280	20900	20950	20950	20850	1600
390	20230911	133100	74555589330	20950	21000	21000	20850	3453
391	20230911	133000	74483378130	21000	20950	21000	20900	2605
392	20230911	132900	74428827480	21000	20900	21000	20800	6619
393	20230911	132800	74290402930	20950	20950	20950	20850	2385
394	20230911	132700	74240533280	20950	20900	21000	20900	2424
395	20230911	132600	74189746230	20950	20950	21000	20900	5477
396	20230911	132500	74074887430	20950	21100	21100	20950	6989
397	20230911	132400	73927797730	21050	20850	21100	20800	11829
398	20230911	132300	73680072480	20800	20800	20850	20750	2384
399	20230911	132200	73630490280	20850	20750	20850	20700	4973
400	20230911	132100	73526982080	20750	20650	20800	20650	3451
401	20230911	132000	73455381430	20650	20700	20700	20650	1262
402	20230911	131900	73429305130	20750	20700	20750	20650	2981
403	20230911	131800	73367602230	20700	20500	20800	20500	11297
404	20230911	131700	73133784730	20500	20500	20550	20450	5495
405	20230911	131600	73021156680	20500	20500	20500	20400	3562
406	20230911	131500	72948303480	20500	20500	20550	20450	3072
407	20230911	131400	72885301480	20500	20500	20500	20450	1897
408	20230911	131300	72846470730	20550	20500	20600	20400	5179
409	20230911	131200	72740422380	20450	20450	20550	20400	3472
410	20230911	131100	72669290980	20450	20500	20600	20400	8720
411	20230911	131000	72490888780	20550	20400	20650	20400	7898
412	20230911	130900	72328967880	20400	20400	20550	20400	9594
413	20230911	130800	72132837330	20400	20550	20600	20350	21247
414	20230911	130700	71698142280	20600	20800	20800	20500	30263
415	20230911	130600	71074506280	20800	20850	20900	20800	1453
416	20230911	130500	71044209780	20900	20850	20950	20850	1157
417	20230911	130400	71020042630	20900	20900	20900	20800	3632
418	20230911	130300	70944331380	20850	20900	20950	20850	2265
419	20230911	130200	70896987980	20900	21000	21000	20900	2079
420	20230911	130100	70853426330	21050	21200	21200	21000	10806
421	20230911	130000	70626142680	21200	21100	21200	21100	4586
422	20230911	125900	70529083630	21150	21150	21200	21100	4969
423	20230911	125800	70423939030	21200	21100	21200	21050	4886
424	20230911	125700	70320690930	21100	21050	21100	21000	1389
425	20230911	125600	70291423530	21050	21100	21100	21000	1343
426	20230911	125500	70263164530	21050	21050	21100	21000	1900
427	20230911	125400	70223212080	21050	21100	21150	21000	3899
428	20230911	125300	70141092430	21100	21100	21200	21050	6308
429	20230911	125200	70007760430	21100	20950	21100	20950	7870
430	20230911	125100	69842139630	20950	20900	21000	20850	2020
431	20230911	125000	69799825630	20900	20800	20950	20800	1094
432	20230911	124900	69777001780	20900	20900	20900	20800	1190
433	20230911	124800	69752181330	20850	20850	20900	20750	3600
434	20230911	124700	69677363480	20850	20850	20950	20800	887
435	20230911	124600	69658829630	20850	20900	20950	20800	5498
436	20230911	124500	69544209130	20900	20900	20900	20850	1350
437	20230911	124400	69516057530	20900	20900	20950	20850	2227
438	20230911	124300	69469530930	20900	20900	20950	20850	653
439	20230911	124200	69455883630	20950	20850	20950	20850	3078
440	20230911	124100	69391630030	20850	20850	20850	20800	479
441	20230911	124000	69381648480	20850	20800	20900	20800	1497
442	20230911	123900	69350479230	20850	20800	20850	20800	1154
443	20230911	123800	69326447930	20800	20850	20850	20750	2859
444	20230911	123700	69266950630	20800	20850	20900	20800	1330
445	20230911	123600	69239254380	20850	20900	20900	20850	2216
446	20230911	123500	69193039980	20850	20850	20900	20800	896
447	20230911	123400	69174367830	20850	20750	20850	20750	1354
448	20230911	123300	69146191830	20800	20800	20850	20750	2580
449	20230911	123200	69092520680	20800	20850	20900	20800	1549
450	20230911	123100	69060265580	20900	20750	20900	20750	2639
451	20230911	123000	69005397880	20750	20850	20850	20700	2916
452	20230911	122900	68944892980	20850	20800	20900	20650	12400
453	20230911	122800	68687868080	20800	20950	21000	20700	14255
454	20230911	122700	68391242030	20950	21050	21050	20900	6358
455	20230911	122600	68257988830	21050	21100	21150	21000	1967
456	20230911	122500	68216572080	21100	21150	21150	21050	429
457	20230911	122400	68207518430	21050	21100	21150	21050	1677
458	20230911	122300	68172183930	21100	21100	21150	21050	2939
459	20230911	122200	68110180280	21150	21100	21150	21050	3123
460	20230911	122100	68044309830	21200	21150	21200	21100	7860
461	20230911	122000	67878189330	21200	21250	21300	21150	2380
462	20230911	121900	67827648580	21300	21250	21300	21250	2563
463	20230911	121800	67773111380	21200	21150	21300	21100	5748
464	20230911	121700	67651108130	21100	21200	21200	21100	1957
465	20230911	121600	67609674880	21200	21150	21200	21150	2199
466	20230911	121500	67563133180	21150	21150	21200	21100	1243
467	20230911	121400	67536811380	21100	21200	21250	21050	2144
468	20230911	121300	67491524230	21200	21150	21250	21100	3190
469	20230911	121200	67423908330	21150	21200	21200	21100	1444
470	20230911	121100	67393392680	21200	21200	21250	21100	3829
471	20230911	121000	67312216180	21250	21100	21250	21100	6618
472	20230911	120900	67172044180	21150	21100	21150	21100	881
473	20230911	120800	67153444980	21100	21150	21150	21050	2421
474	20230911	120700	67102359130	21150	21150	21200	21100	3621
475	20230911	120600	67025747230	21200	21200	21250	21150	2313
476	20230911	120500	66976755830	21200	21250	21250	21100	5875
477	20230911	120400	66852176830	21250	21100	21250	21100	7732
478	20230911	120300	66688313230	21100	21000	21100	21000	4909
479	20230911	120200	66584844330	21000	21000	21050	20950	2667
480	20230911	120100	66528818930	21000	21000	21000	20950	824
481	20230911	120000	66511524530	20950	21000	21050	20900	770
482	20230911	115900	66495375730	21000	21000	21050	20900	1843
483	20230911	115800	66456750380	21050	21100	21100	20950	1964
484	20230911	115700	66415485080	21100	21000	21150	21000	5060
485	20230911	115600	66308721880	21050	21000	21100	21000	2223
486	20230911	115500	66261963780	21050	21100	21100	20950	2313
487	20230911	115400	66213278780	21100	20900	21100	20850	6836
488	20230911	115300	66069801080	20850	20850	20950	20850	628
489	20230911	115200	66056692630	20950	20850	20950	20850	613
490	20230911	115100	66043903730	20850	21000	21000	20850	1510
491	20230911	115000	66012312980	21000	20850	21000	20850	2999
492	20230911	114900	65949537580	20950	20900	20950	20850	5079
493	20230911	114800	65843499980	20850	20850	20850	20800	497
494	20230911	114700	65833137980	20850	20900	20950	20850	2573
495	20230911	114600	65779443530	20850	20950	20950	20850	1024
496	20230911	114500	65758081080	20950	21000	21000	20900	747
497	20230911	114400	65742433630	21000	20850	21000	20850	2095
498	20230911	114300	65698645230	20900	20900	20900	20800	1853
499	20230911	114200	65660009730	20900	20950	20950	20850	5519
500	20230911	114100	65544710930	20950	20950	21000	20950	1111
501	20230911	114000	65521431230	20950	21000	21000	20950	394
502	20230911	113900	65513166530	21000	21000	21050	20950	1103
503	20230911	113800	65489999530	20950	21000	21000	20950	1293
504	20230911	113700	65462863880	21000	21000	21000	20950	3031
505	20230911	113600	65399294330	21000	21000	21050	20950	1654
506	20230911	113500	65364558130	21050	20950	21050	20950	1821
507	20230911	113400	65326331280	21000	20950	21000	20950	1086
508	20230911	113300	65303548630	21000	21100	21100	20900	6337
509	20230911	113200	65170391580	21100	20950	21100	20900	4940
510	20230911	113100	65066421330	20950	21000	21000	20900	1550
511	20230911	113000	65033955180	21000	20900	21000	20900	1322
512	20230911	112900	65006299830	20950	20900	20950	20900	1226
513	20230911	112800	64980633580	20900	20900	21000	20900	1030
514	20230911	112700	64959056630	20900	21000	21050	20900	5158
515	20230911	112600	64850812880	21050	21050	21050	21000	4476
516	20230911	112500	64756599430	21050	20950	21050	20900	3239
517	20230911	112400	64688627580	20950	20950	21000	20900	1648
518	20230911	112300	64654059630	20950	20900	20950	20900	2509
519	20230911	112200	64601621080	20900	20950	21000	20850	888
520	20230911	112100	64583035280	20950	20950	20950	20900	1024
521	20230911	112000	64561611680	20950	20900	20950	20800	2636
522	20230911	111900	64506476780	20850	20900	20900	20800	1681
523	20230911	111800	64471426180	20950	20950	21000	20900	1002
524	20230911	111700	64450458930	21000	20950	21000	20850	3920
525	20230911	111600	64368277180	20950	20800	21000	20800	3346
526	20230911	111500	64298506730	20800	20850	20900	20800	2143
527	20230911	111400	64253867630	20850	20900	20950	20850	2496
528	20230911	111300	64201691580	20900	20750	20950	20700	7399
529	20230911	111200	64047695830	20750	20800	20800	20650	19982
530	20230911	111100	63633619580	20800	20900	20900	20800	6447
531	20230911	111000	63499247980	20900	20900	20950	20850	3952
532	20230911	110900	63416690880	20900	20850	20900	20800	7397
533	20230911	110800	63262431680	20850	20900	20950	20850	5336
534	20230911	110700	63151110380	20900	20850	20950	20850	7923
535	20230911	110600	62985702480	20900	20900	21000	20850	4945
536	20230911	110500	62882310130	20900	21000	21050	20900	6213
537	20230911	110400	62752072830	21000	20950	21050	20900	5611
538	20230911	110300	62634466030	20950	21100	21100	20900	11898
539	20230911	110200	62384878630	21100	21100	21150	21050	4517
540	20230911	110100	62289580980	21100	21100	21200	21100	4047
541	20230911	110000	62204084530	21150	21100	21200	21100	2240
542	20230911	105900	62156734730	21150	21000	21250	21000	9554
543	20230911	105800	61954948580	21050	21000	21050	20850	11691
544	20230911	105700	61710220730	21000	21100	21100	21000	4268
545	20230911	105600	61620457530	21050	21000	21100	20950	4684
546	20230911	105500	61521876780	21050	21000	21050	20950	3989
547	20230911	105400	61438080380	21050	21100	21150	21000	7180
548	20230911	105300	61287029130	21150	21250	21300	20950	16682
549	20230911	105200	60934475080	21250	21300	21350	21250	5652
550	20230911	105100	60814216080	21300	21500	21550	21250	11957
551	20230911	105000	60558656080	21550	21400	21550	21350	11071
552	20230911	104900	60321162480	21400	21350	21400	21300	7916
553	20230911	104800	60152284480	21350	21450	21450	21300	8832
554	20230911	104700	59963573030	21450	21400	21450	21350	7459
555	20230911	104600	59803994530	21400	21400	21450	21300	11646
556	20230911	104500	59555145580	21450	21550	21550	21350	19825
557	20230911	104400	59130209230	21550	21450	21600	21300	39010
558	20230911	104300	58292941280	21450	21000	21450	20950	36234
559	20230911	104200	57522724430	21000	20950	21050	20950	2768
560	20230911	104100	57464614230	20950	21000	21050	20950	3713
561	20230911	104000	57386698980	21000	20950	21050	20900	4960
562	20230911	103900	57282721380	20950	21000	21000	20950	4972
563	20230911	103800	57178475030	21000	21000	21050	20950	2041
564	20230911	103700	57135609330	20950	21100	21100	20950	3453
565	20230911	103600	57063072030	21100	21100	21100	21000	3747
566	20230911	103500	56984234830	21100	21050	21150	21050	4044
567	20230911	103400	56898996030	21050	21000	21050	20950	3315
568	20230911	103300	56829324630	21050	20900	21050	20900	6328
569	20230911	103200	56696825030	20900	20850	21000	20800	15016
570	20230911	103100	56383038780	20900	20950	20950	20850	11645
571	20230911	103000	56139674680	20950	20900	21050	20900	9021
572	20230911	102900	55950515130	20900	20900	21000	20850	7816
573	20230911	102800	55787150580	21000	20950	21000	20850	10480
574	20230911	102700	55568327280	20950	21100	21100	20950	12726
575	20230911	102600	55300814780	21100	21150	21200	21000	9356
576	20230911	102500	55103358530	21150	21100	21200	21050	19580
577	20230911	102400	54689554930	21150	20900	21150	20850	8358
578	20230911	102300	54514206980	20850	20900	21050	20850	15264
579	20230911	102200	54194104980	20850	20900	20950	20850	10095
580	20230911	102100	53983415730	20900	20850	21000	20850	14970
581	20230911	102000	53670165680	20850	21000	21050	20800	27917
582	20230911	101900	53086613430	21050	21150	21150	21000	19285
583	20230911	101800	52680992580	21150	21250	21250	21050	18801
584	20230911	101700	52283183530	21250	21200	21300	21000	21535
585	20230911	101600	51827840980	21200	21300	21350	21000	38965
586	20230911	101500	51003452080	21300	21500	21550	21150	37099
587	20230911	101400	50211136280	21500	21550	21750	21400	47147
588	20230911	101300	49193047330	21500	21650	21750	21400	58486
589	20230911	101200	47931469080	21650	21250	21800	21250	132569
590	20230911	101100	45071055780	21250	20800	21300	20750	56595
591	20230911	101000	43879716580	20750	20550	20850	20500	22708
592	20230911	100900	43410173030	20600	20400	20800	20350	58911
593	20230911	100800	42194411830	20400	21300	21500	20300	141696
594	20230911	100700	39256418980	21350	21500	21600	21300	84120
595	20230911	100600	37450210780	21500	20800	21550	20800	189827
596	20230911	100500	33402321380	20800	20550	20800	20550	23164
597	20230911	100400	32922814880	20550	20450	20600	20400	13854
598	20230911	100300	32638548380	20450	20450	20550	20400	8169
599	20230911	100200	32471329680	20450	20350	20450	20200	12875
600	20230911	100100	32209622030	20300	20350	20350	20200	6161
601	20230911	100000	32084475280	20350	20150	20400	20150	6227
602	20230911	095900	31958250780	20200	20100	20250	20000	23306
603	20230911	095800	31489962230	20150	20300	20400	20100	10704
604	20230911	095700	31273732980	20350	20250	20400	20200	6961
605	20230911	095600	31132513030	20250	20250	20300	20200	8985
606	20230911	095500	30950850430	20250	20300	20400	20200	13448
607	20230911	095400	30677906130	20250	20300	20350	20200	22548
608	20230911	095300	30220895380	20300	20350	20450	20300	10518
609	20230911	095200	30006773530	20350	20600	20650	20350	17229
610	20230911	095100	29653543730	20600	20800	20800	20550	20912
611	20230911	095000	29221795630	20800	20800	20950	20700	38805
612	20230911	094900	28413558680	20800	20350	20850	20300	24121
613	20230911	094800	27915141930	20350	20650	20700	20350	25197
614	20230911	094700	27399866130	20650	20600	20800	20450	28301
615	20230911	094600	26814874230	20600	20400	20650	20300	27825
616	20230911	094500	26245481430	20500	20900	21050	20200	111449
617	20230911	094400	23937403730	20900	20650	21000	20550	84254
618	20230911	094300	22182148480	20700	20700	20700	20600	25374
619	20230911	094200	21657496330	20650	20650	20650	20650	0
620	20230911	094100	21657496330	20650	20600	20650	20550	18771
621	20230911	094000	21270114630	20600	20450	20600	20400	16345
622	20230911	093900	20934506830	20450	20250	20450	20250	6948
623	20230911	093800	20792935680	20250	20500	20500	20200	15945
624	20230911	093700	20469085830	20500	20550	20600	20350	18695
625	20230911	093600	20086904730	20550	20550	20600	20500	26954
626	20230911	093500	19532516480	20550	20350	20600	20300	18085
627	20230911	093400	19161886580	20350	20600	20600	20350	46459
628	20230911	093300	18207713130	20550	20350	20600	20300	50772
629	20230911	093200	17169207680	20350	20250	20350	20200	13175
630	20230911	093100	16901810980	20300	20200	20300	20050	14757
631	20230911	093000	16604488580	20200	20150	20350	20100	18974
632	20230911	092900	16220109930	20150	20200	20400	20100	25495
633	20230911	092800	15703203880	20150	20100	20300	20100	22674
634	20230911	092700	15245109430	20100	20500	20500	20100	37327
635	20230911	092600	14486586680	20450	20100	20500	19970	65517
636	20230911	092500	13159699650	20100	20250	20350	20000	49125
637	20230911	092400	12168978250	20250	19490	20450	19480	124874
638	20230911	092300	9669914260	19490	19490	19550	19470	3827
639	20230911	092200	9595362310	19470	19470	19560	19400	7321
640	20230911	092100	9453000090	19450	19610	19620	19450	8419
641	20230911	092000	9288462180	19610	19530	19640	19510	7756
642	20230911	091900	9136608060	19540	19570	19610	19530	6331
643	20230911	091800	9012747340	19570	19370	19580	19350	13765
644	20230911	091700	8744789220	19370	19500	19510	19370	12654
645	20230911	091600	8498628770	19500	19570	19580	19490	13912
646	20230911	091500	8227092930	19570	19690	19710	19570	12808
647	20230911	091400	7975778970	19680	19740	19740	19630	12389
648	20230911	091300	7732026010	19680	19610	19750	19610	14234
649	20230911	091200	7451757180	19610	19750	19770	19550	22594
650	20230911	091100	7008487500	19770	19570	19840	19570	59917
651	20230911	091000	5823671290	19580	19640	19680	19370	33743
652	20230911	090900	5165446780	19590	19840	19840	19550	42866
653	20230911	090800	4321567370	19820	19570	19850	19450	58383
654	20230911	090700	3171552340	19570	19350	19580	19300	39771
655	20230911	090600	2399870520	19340	19070	19380	18980	38114
656	20230911	090500	1668419070	19100	18680	19100	18670	27128
657	20230911	090400	1155344990	18680	18500	18680	18500	3315
658	20230911	090300	1093761690	18500	18690	18690	18480	10754
659	20230911	090200	893964850	18690	18690	18770	18660	6668
660	20230911	090100	769241760	18690	18700	18770	18600	14618
661	20230911	090000	495791190	18700	18790	18790	18630	26405