KissMeData/462520/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	205800	4167862950	27300	27300	27300	27300	3215
3	20230911	205700	4167862950	27300	27300	27300	27300	0
4	20230911	205600	4167862950	27300	27300	27300	27300	0
5	20230911	205500	4167862950	27300	27300	27300	27300	0
6	20230911	205400	4167862950	27300	27300	27300	27300	0
7	20230911	205300	4167862950	27300	27300	27300	27300	0
8	20230911	205200	4167862950	27300	27300	27300	27300	0
9	20230911	205100	4167862950	27300	27300	27300	27300	0
10	20230911	205000	4167862950	27300	27300	27300	27300	0
11	20230911	204900	4167862950	27300	27300	27300	27300	0
12	20230911	204800	4167862950	27300	27300	27300	27300	0
13	20230911	204700	4167862950	27300	27300	27300	27300	0
14	20230911	204600	4167862950	27300	27300	27300	27300	0
15	20230911	204500	4167862950	27300	27300	27300	27300	0
16	20230911	204400	4167862950	27300	27300	27300	27300	0
17	20230911	204300	4167862950	27300	27300	27300	27300	0
18	20230911	204200	4167862950	27300	27300	27300	27300	0
19	20230911	204100	4167862950	27300	27300	27300	27300	0
20	20230911	204000	4167862950	27300	27300	27300	27300	0
21	20230911	203900	4167862950	27300	27300	27300	27300	0
22	20230911	203800	4167862950	27300	27300	27300	27300	0
23	20230911	203700	4167862950	27300	27300	27300	27300	0
24	20230911	203600	4167862950	27300	27300	27300	27300	0
25	20230911	203500	4167862950	27300	27300	27300	27300	0
26	20230911	203400	4167862950	27300	27300	27300	27300	0
27	20230911	203300	4167862950	27300	27300	27300	27300	0
28	20230911	203200	4167862950	27300	27300	27300	27300	0
29	20230911	203100	4167862950	27300	27300	27300	27300	0
30	20230911	203000	4167862950	27300	27300	27300	27300	0
31	20230911	202900	4167862950	27300	27300	27300	27300	0
32	20230911	202800	4167862950	27300	27300	27300	27300	3215
33	20230911	202700	4167862950	27300	27300	27300	27300	0
34	20230911	202600	4167862950	27300	27300	27300	27300	0
35	20230911	202500	4167862950	27300	27300	27300	27300	0
36	20230911	202400	4167862950	27300	27300	27300	27300	0
37	20230911	202300	4167862950	27300	27300	27300	27300	0
38	20230911	202200	4167862950	27300	27300	27300	27300	0
39	20230911	202100	4167862950	27300	27300	27300	27300	0
40	20230911	202000	4167862950	27300	27300	27300	27300	0
41	20230911	201900	4167862950	27300	27300	27300	27300	0
42	20230911	201800	4167862950	27300	27300	27300	27300	0
43	20230911	201700	4167862950	27300	27300	27300	27300	0
44	20230911	201600	4167862950	27300	27300	27300	27300	0
45	20230911	201500	4167862950	27300	27300	27300	27300	0
46	20230911	201400	4167862950	27300	27300	27300	27300	0
47	20230911	201300	4167862950	27300	27300	27300	27300	0
48	20230911	201200	4167862950	27300	27300	27300	27300	0
49	20230911	201100	4167862950	27300	27300	27300	27300	0
50	20230911	201000	4167862950	27300	27300	27300	27300	0
51	20230911	200900	4167862950	27300	27300	27300	27300	0
52	20230911	200800	4167862950	27300	27300	27300	27300	0
53	20230911	200700	4167862950	27300	27300	27300	27300	0
54	20230911	200600	4167862950	27300	27300	27300	27300	0
55	20230911	200500	4167862950	27300	27300	27300	27300	0
56	20230911	200400	4167862950	27300	27300	27300	27300	0
57	20230911	200300	4167862950	27300	27300	27300	27300	0
58	20230911	200200	4167862950	27300	27300	27300	27300	0
59	20230911	200100	4167862950	27300	27300	27300	27300	0
60	20230911	200000	4167862950	27300	27300	27300	27300	0
61	20230911	195900	4167862950	27300	27300	27300	27300	0
62	20230911	195800	4167862950	27300	27300	27300	27300	3215
63	20230911	195700	4167862950	27300	27300	27300	27300	0
64	20230911	195600	4167862950	27300	27300	27300	27300	0
65	20230911	195500	4167862950	27300	27300	27300	27300	0
66	20230911	195400	4167862950	27300	27300	27300	27300	0
67	20230911	195300	4167862950	27300	27300	27300	27300	0
68	20230911	195200	4167862950	27300	27300	27300	27300	0
69	20230911	195100	4167862950	27300	27300	27300	27300	0
70	20230911	195000	4167862950	27300	27300	27300	27300	0
71	20230911	194900	4167862950	27300	27300	27300	27300	0
72	20230911	194800	4167862950	27300	27300	27300	27300	0
73	20230911	194700	4167862950	27300	27300	27300	27300	0
74	20230911	194600	4167862950	27300	27300	27300	27300	0
75	20230911	194500	4167862950	27300	27300	27300	27300	0
76	20230911	194400	4167862950	27300	27300	27300	27300	0
77	20230911	194300	4167862950	27300	27300	27300	27300	0
78	20230911	194200	4167862950	27300	27300	27300	27300	0
79	20230911	194100	4167862950	27300	27300	27300	27300	0
80	20230911	194000	4167862950	27300	27300	27300	27300	0
81	20230911	193900	4167862950	27300	27300	27300	27300	0
82	20230911	193800	4167862950	27300	27300	27300	27300	0
83	20230911	193700	4167862950	27300	27300	27300	27300	0
84	20230911	193600	4167862950	27300	27300	27300	27300	0
85	20230911	193500	4167862950	27300	27300	27300	27300	0
86	20230911	193400	4167862950	27300	27300	27300	27300	0
87	20230911	193300	4167862950	27300	27300	27300	27300	0
88	20230911	193200	4167862950	27300	27300	27300	27300	0
89	20230911	193100	4167862950	27300	27300	27300	27300	0
90	20230911	193000	4167862950	27300	27300	27300	27300	0
91	20230911	192900	4167862950	27300	27300	27300	27300	0
92	20230911	192800	4167862950	27300	27300	27300	27300	3215
93	20230911	192700	4167862950	27300	27300	27300	27300	0
94	20230911	192600	4167862950	27300	27300	27300	27300	0
95	20230911	192500	4167862950	27300	27300	27300	27300	0
96	20230911	192400	4167862950	27300	27300	27300	27300	0
97	20230911	192300	4167862950	27300	27300	27300	27300	0
98	20230911	192200	4167862950	27300	27300	27300	27300	0
99	20230911	192100	4167862950	27300	27300	27300	27300	0
100	20230911	192000	4167862950	27300	27300	27300	27300	0
101	20230911	191900	4167862950	27300	27300	27300	27300	0
102	20230911	191800	4167862950	27300	27300	27300	27300	0
103	20230911	191700	4167862950	27300	27300	27300	27300	0
104	20230911	191600	4167862950	27300	27300	27300	27300	0
105	20230911	191500	4167862950	27300	27300	27300	27300	0
106	20230911	191400	4167862950	27300	27300	27300	27300	0
107	20230911	191300	4167862950	27300	27300	27300	27300	0
108	20230911	191200	4167862950	27300	27300	27300	27300	0
109	20230911	191100	4167862950	27300	27300	27300	27300	0
110	20230911	191000	4167862950	27300	27300	27300	27300	0
111	20230911	190900	4167862950	27300	27300	27300	27300	0
112	20230911	190800	4167862950	27300	27300	27300	27300	0
113	20230911	190700	4167862950	27300	27300	27300	27300	0
114	20230911	190600	4167862950	27300	27300	27300	27300	0
115	20230911	190500	4167862950	27300	27300	27300	27300	0
116	20230911	190400	4167862950	27300	27300	27300	27300	0
117	20230911	190300	4167862950	27300	27300	27300	27300	0
118	20230911	190200	4167862950	27300	27300	27300	27300	0
119	20230911	190100	4167862950	27300	27300	27300	27300	0
120	20230911	190000	4167862950	27300	27300	27300	27300	0
121	20230911	185900	4167862950	27300	27300	27300	27300	0
122	20230911	185800	4167862950	27300	27300	27300	27300	3215
123	20230911	185700	4167862950	27300	27300	27300	27300	0
124	20230911	185600	4167862950	27300	27300	27300	27300	0
125	20230911	185500	4167862950	27300	27300	27300	27300	0
126	20230911	185400	4167862950	27300	27300	27300	27300	0
127	20230911	185300	4167862950	27300	27300	27300	27300	0
128	20230911	185200	4167862950	27300	27300	27300	27300	0
129	20230911	185100	4167862950	27300	27300	27300	27300	0
130	20230911	185000	4167862950	27300	27300	27300	27300	0
131	20230911	184900	4167862950	27300	27300	27300	27300	0
132	20230911	184800	4167862950	27300	27300	27300	27300	0
133	20230911	184700	4167862950	27300	27300	27300	27300	0
134	20230911	184600	4167862950	27300	27300	27300	27300	0
135	20230911	184500	4167862950	27300	27300	27300	27300	0
136	20230911	184400	4167862950	27300	27300	27300	27300	0
137	20230911	184300	4167862950	27300	27300	27300	27300	0
138	20230911	184200	4167862950	27300	27300	27300	27300	0
139	20230911	184100	4167862950	27300	27300	27300	27300	0
140	20230911	184000	4167862950	27300	27300	27300	27300	0
141	20230911	183900	4167862950	27300	27300	27300	27300	0
142	20230911	183800	4167862950	27300	27300	27300	27300	0
143	20230911	183700	4167862950	27300	27300	27300	27300	0
144	20230911	183600	4167862950	27300	27300	27300	27300	0
145	20230911	183500	4167862950	27300	27300	27300	27300	0
146	20230911	183400	4167862950	27300	27300	27300	27300	0
147	20230911	183300	4167862950	27300	27300	27300	27300	0
148	20230911	183200	4167862950	27300	27300	27300	27300	0
149	20230911	183100	4167862950	27300	27300	27300	27300	0
150	20230911	183000	4167862950	27300	27300	27300	27300	0
151	20230911	182900	4167862950	27300	27300	27300	27300	0
152	20230911	182800	4167862950	27300	27300	27300	27300	3215
153	20230911	182700	4167862950	27300	27300	27300	27300	0
154	20230911	182600	4167862950	27300	27300	27300	27300	0
155	20230911	182500	4167862950	27300	27300	27300	27300	0
156	20230911	182400	4167862950	27300	27300	27300	27300	0
157	20230911	182300	4167862950	27300	27300	27300	27300	0
158	20230911	182200	4167862950	27300	27300	27300	27300	0
159	20230911	182100	4167862950	27300	27300	27300	27300	0
160	20230911	182000	4167862950	27300	27300	27300	27300	0
161	20230911	181900	4167862950	27300	27300	27300	27300	0
162	20230911	181800	4167862950	27300	27300	27300	27300	0
163	20230911	181700	4167862950	27300	27300	27300	27300	0
164	20230911	181600	4167862950	27300	27300	27300	27300	0
165	20230911	181500	4167862950	27300	27300	27300	27300	0
166	20230911	181400	4167862950	27300	27300	27300	27300	0
167	20230911	181300	4167862950	27300	27300	27300	27300	0
168	20230911	181200	4167862950	27300	27300	27300	27300	0
169	20230911	181100	4167862950	27300	27300	27300	27300	0
170	20230911	181000	4167862950	27300	27300	27300	27300	0
171	20230911	180900	4167862950	27300	27300	27300	27300	0
172	20230911	180800	4167862950	27300	27300	27300	27300	0
173	20230911	180700	4167862950	27300	27300	27300	27300	0
174	20230911	180600	4167862950	27300	27300	27300	27300	0
175	20230911	180500	4167862950	27300	27300	27300	27300	0
176	20230911	180400	4167862950	27300	27300	27300	27300	0
177	20230911	180300	4167862950	27300	27300	27300	27300	0
178	20230911	180200	4167862950	27300	27300	27300	27300	0
179	20230911	180100	4167862950	27300	27300	27300	27300	0
180	20230911	180000	4167862950	27300	27300	27300	27300	0
181	20230911	175900	4167862950	27300	27300	27300	27300	0
182	20230911	175800	4167862950	27300	27300	27300	27300	3215
183	20230911	175700	4167862950	27300	27300	27300	27300	0
184	20230911	175600	4167862950	27300	27300	27300	27300	0
185	20230911	175500	4167862950	27300	27300	27300	27300	0
186	20230911	175400	4167862950	27300	27300	27300	27300	0
187	20230911	175300	4167862950	27300	27300	27300	27300	0
188	20230911	175200	4167862950	27300	27300	27300	27300	0
189	20230911	175100	4167862950	27300	27300	27300	27300	0
190	20230911	175000	4167862950	27300	27300	27300	27300	0
191	20230911	174900	4167862950	27300	27300	27300	27300	0
192	20230911	174800	4167862950	27300	27300	27300	27300	0
193	20230911	174700	4167862950	27300	27300	27300	27300	0
194	20230911	174600	4167862950	27300	27300	27300	27300	0
195	20230911	174500	4167862950	27300	27300	27300	27300	0
196	20230911	174400	4167862950	27300	27300	27300	27300	0
197	20230911	174300	4167862950	27300	27300	27300	27300	0
198	20230911	174200	4167862950	27300	27300	27300	27300	0
199	20230911	174100	4167862950	27300	27300	27300	27300	0
200	20230911	174000	4167862950	27300	27300	27300	27300	0
201	20230911	173900	4167862950	27300	27300	27300	27300	0
202	20230911	173800	4167862950	27300	27300	27300	27300	0
203	20230911	173700	4167862950	27300	27300	27300	27300	0
204	20230911	173600	4167862950	27300	27300	27300	27300	0
205	20230911	173500	4167862950	27300	27300	27300	27300	0
206	20230911	173400	4167862950	27300	27300	27300	27300	0
207	20230911	173300	4167862950	27300	27300	27300	27300	0
208	20230911	173200	4167862950	27300	27300	27300	27300	0
209	20230911	173100	4167862950	27300	27300	27300	27300	0
210	20230911	173000	4167862950	27300	27300	27300	27300	0
211	20230911	172900	4167862950	27300	27300	27300	27300	0
212	20230911	172800	4167862950	27300	27300	27300	27300	3215
213	20230911	172700	4167862950	27300	27300	27300	27300	0
214	20230911	172600	4167862950	27300	27300	27300	27300	0
215	20230911	172500	4167862950	27300	27300	27300	27300	0
216	20230911	172400	4167862950	27300	27300	27300	27300	0
217	20230911	172300	4167862950	27300	27300	27300	27300	0
218	20230911	172200	4167862950	27300	27300	27300	27300	0
219	20230911	172100	4167862950	27300	27300	27300	27300	0
220	20230911	172000	4167862950	27300	27300	27300	27300	0
221	20230911	171900	4167862950	27300	27300	27300	27300	0
222	20230911	171800	4167862950	27300	27300	27300	27300	0
223	20230911	171700	4167862950	27300	27300	27300	27300	0
224	20230911	171600	4167862950	27300	27300	27300	27300	0
225	20230911	171500	4167862950	27300	27300	27300	27300	0
226	20230911	171400	4167862950	27300	27300	27300	27300	0
227	20230911	171300	4167862950	27300	27300	27300	27300	0
228	20230911	171200	4167862950	27300	27300	27300	27300	0
229	20230911	171100	4167862950	27300	27300	27300	27300	0
230	20230911	171000	4167862950	27300	27300	27300	27300	0
231	20230911	170900	4167862950	27300	27300	27300	27300	0
232	20230911	170800	4167862950	27300	27300	27300	27300	0
233	20230911	170700	4167862950	27300	27300	27300	27300	0
234	20230911	170600	4167862950	27300	27300	27300	27300	0
235	20230911	170500	4167862950	27300	27300	27300	27300	0
236	20230911	170400	4167862950	27300	27300	27300	27300	0
237	20230911	170300	4167862950	27300	27300	27300	27300	0
238	20230911	170200	4167862950	27300	27300	27300	27300	0
239	20230911	170100	4167862950	27300	27300	27300	27300	0
240	20230911	170000	4167862950	27300	27300	27300	27300	0
241	20230911	165900	4167862950	27300	27300	27300	27300	0
242	20230911	165800	4167862950	27300	27300	27300	27300	3215
243	20230911	165700	4167862950	27300	27300	27300	27300	0
244	20230911	165600	4167862950	27300	27300	27300	27300	0
245	20230911	165500	4167862950	27300	27300	27300	27300	0
246	20230911	165400	4167862950	27300	27300	27300	27300	0
247	20230911	165300	4167862950	27300	27300	27300	27300	0
248	20230911	165200	4167862950	27300	27300	27300	27300	0
249	20230911	165100	4167862950	27300	27300	27300	27300	0
250	20230911	165000	4167862950	27300	27300	27300	27300	0
251	20230911	164900	4167862950	27300	27300	27300	27300	0
252	20230911	164800	4167862950	27300	27300	27300	27300	0
253	20230911	164700	4167862950	27300	27300	27300	27300	0
254	20230911	164600	4167862950	27300	27300	27300	27300	0
255	20230911	164500	4167862950	27300	27300	27300	27300	0
256	20230911	164400	4167862950	27300	27300	27300	27300	0
257	20230911	164300	4167862950	27300	27300	27300	27300	0
258	20230911	164200	4167862950	27300	27300	27300	27300	0
259	20230911	164100	4167862950	27300	27300	27300	27300	0
260	20230911	164000	4167862950	27300	27300	27300	27300	0
261	20230911	163900	4167862950	27300	27300	27300	27300	0
262	20230911	163800	4167862950	27300	27300	27300	27300	0
263	20230911	163700	4167862950	27300	27300	27300	27300	0
264	20230911	163600	4167862950	27300	27300	27300	27300	0
265	20230911	163500	4167862950	27300	27300	27300	27300	0
266	20230911	163400	4167862950	27300	27300	27300	27300	0
267	20230911	163300	4167862950	27300	27300	27300	27300	0
268	20230911	163200	4167862950	27300	27300	27300	27300	0
269	20230911	163100	4167862950	27300	27300	27300	27300	0
270	20230911	163000	4167862950	27300	27300	27300	27300	0
271	20230911	162900	4167862950	27300	27300	27300	27300	0
272	20230911	162800	4167862950	27300	27300	27300	27300	3215
273	20230911	162700	4167862950	27300	27300	27300	27300	0
274	20230911	162600	4167862950	27300	27300	27300	27300	0
275	20230911	162500	4167862950	27300	27300	27300	27300	0
276	20230911	162400	4167862950	27300	27300	27300	27300	0
277	20230911	162300	4167862950	27300	27300	27300	27300	0
278	20230911	162200	4167862950	27300	27300	27300	27300	0
279	20230911	162100	4167862950	27300	27300	27300	27300	0
280	20230911	162000	4167862950	27300	27300	27300	27300	0
281	20230911	161900	4167862950	27300	27300	27300	27300	0
282	20230911	161800	4167862950	27300	27300	27300	27300	0
283	20230911	161700	4167862950	27300	27300	27300	27300	0
284	20230911	161600	4167862950	27300	27300	27300	27300	0
285	20230911	161500	4167862950	27300	27300	27300	27300	0
286	20230911	161400	4167862950	27300	27300	27300	27300	0
287	20230911	161300	4167862950	27300	27300	27300	27300	0
288	20230911	161200	4167862950	27300	27300	27300	27300	0
289	20230911	161100	4167862950	27300	27300	27300	27300	0
290	20230911	161000	4167862950	27300	27300	27300	27300	0
291	20230911	160900	4167862950	27300	27300	27300	27300	0
292	20230911	160800	4167862950	27300	27300	27300	27300	0
293	20230911	160700	4167862950	27300	27300	27300	27300	0
294	20230911	160600	4167862950	27300	27300	27300	27300	0
295	20230911	160500	4167862950	27300	27300	27300	27300	0
296	20230911	160400	4167862950	27300	27300	27300	27300	0
297	20230911	160300	4167862950	27300	27300	27300	27300	0
298	20230911	160200	4167862950	27300	27300	27300	27300	0
299	20230911	160100	4167862950	27300	27300	27300	27300	0
300	20230911	160000	4167862950	27300	27300	27300	27300	0
301	20230911	155900	4167862950	27300	27300	27300	27300	0
302	20230911	155800	4167862950	27300	27300	27300	27300	3215
303	20230911	155700	4167862950	27300	27300	27300	27300	0
304	20230911	155600	4167862950	27300	27300	27300	27300	0
305	20230911	155500	4167862950	27300	27300	27300	27300	0
306	20230911	155400	4167862950	27300	27300	27300	27300	0
307	20230911	155300	4167862950	27300	27300	27300	27300	0
308	20230911	155200	4167862950	27300	27300	27300	27300	0
309	20230911	155100	4167862950	27300	27300	27300	27300	0
310	20230911	155000	4167862950	27300	27300	27300	27300	0
311	20230911	154900	4167862950	27300	27300	27300	27300	0
312	20230911	154800	4167862950	27300	27300	27300	27300	0
313	20230911	154700	4167862950	27300	27300	27300	27300	0
314	20230911	154600	4167862950	27300	27300	27300	27300	0
315	20230911	154500	4167862950	27300	27300	27300	27300	0
316	20230911	154400	4167862950	27300	27300	27300	27300	0
317	20230911	154300	4167862950	27300	27300	27300	27300	0
318	20230911	154200	4167862950	27300	27300	27300	27300	0
319	20230911	154100	4167862950	27300	27300	27300	27300	0
320	20230911	154000	4167862950	27300	27300	27300	27300	0
321	20230911	153900	4167862950	27300	27300	27300	27300	0
322	20230911	153800	4167862950	27300	27300	27300	27300	0
323	20230911	153700	4167862950	27300	27300	27300	27300	0
324	20230911	153600	4167862950	27300	27300	27300	27300	0
325	20230911	153500	4167862950	27300	27300	27300	27300	0
326	20230911	153400	4167862950	27300	27300	27300	27300	0
327	20230911	153300	4167862950	27300	27300	27300	27300	0
328	20230911	153200	4167862950	27300	27300	27300	27300	0
329	20230911	153100	4167862950	27300	27300	27300	27300	0
330	20230911	153000	4167862950	27300	27300	27300	27300	3215
331	20230911	152900	4080093450	27350	27350	27350	27350	0
332	20230911	152800	4080093450	27350	27350	27350	27350	0
333	20230911	152700	4080093450	27350	27350	27350	27350	0
334	20230911	152600	4080093450	27350	27350	27350	27350	0
335	20230911	152500	4080093450	27350	27350	27350	27350	0
336	20230911	152400	4080093450	27350	27350	27350	27350	0
337	20230911	152300	4080093450	27350	27350	27350	27350	0
338	20230911	152200	4080093450	27350	27350	27350	27350	0
339	20230911	152100	4080093450	27350	27350	27350	27350	0
340	20230911	152000	4080093450	27350	27350	27350	27350	0
341	20230911	151900	4080093450	27350	27350	27400	27250	2676
342	20230911	151800	4007025150	27350	27350	27350	27350	175
343	20230911	151700	4002238900	27300	27350	27400	27300	1298
344	20230911	151600	3966737450	27350	27350	27400	27350	1432
345	20230911	151500	3927552050	27400	27350	27400	27350	107
346	20230911	151400	3924620600	27350	27400	27400	27350	720
347	20230911	151300	3904913600	27400	27400	27450	27400	1219
348	20230911	151200	3871512700	27450	27450	27450	27450	379
349	20230911	151100	3861109150	27450	27450	27500	27450	646
350	20230911	151000	3843376150	27500	27400	27500	27400	460
351	20230911	150900	3830754650	27400	27400	27400	27400	230
352	20230911	150800	3824452650	27400	27450	27450	27400	140
353	20230911	150700	3820610500	27400	27400	27400	27400	89
354	20230911	150600	3818171900	27450	27450	27450	27400	113
355	20230911	150500	3815071050	27400	27400	27400	27400	3
356	20230911	150400	3814988850	27450	27450	27450	27400	130
357	20230911	150300	3811423850	27450	27400	27450	27400	100
358	20230911	150200	3808683400	27450	27400	27450	27400	71
359	20230911	150100	3806737950	27400	27350	27400	27350	78
360	20230911	150000	3804601250	27350	27350	27350	27350	78
361	20230911	145900	3802467950	27350	27350	27400	27350	696
362	20230911	145800	3783400450	27350	27350	27350	27300	871
363	20230911	145700	3759578650	27400	27350	27400	27350	31
364	20230911	145600	3758730500	27400	27350	27400	27350	251
365	20230911	145500	3751865550	27350	27400	27400	27350	33
366	20230911	145400	3750962850	27350	27400	27400	27350	1120
367	20230911	145300	3720323800	27400	27450	27450	27400	21
368	20230911	145200	3719748350	27400	27400	27400	27350	136
369	20230911	145100	3716022000	27400	27400	27400	27350	120
370	20230911	145000	3712739000	27350	27400	27400	27350	374
371	20230911	144900	3702506400	27400	27400	27400	27350	53
372	20230911	144800	3701055400	27400	27400	27400	27400	73
373	20230911	144700	3699055200	27400	27400	27400	27400	140
374	20230911	144600	3695219200	27400	27400	27400	27400	17
375	20230911	144500	3694753400	27350	27350	27400	27350	57
376	20230911	144400	3693194350	27350	27350	27400	27350	152
377	20230911	144300	3689035350	27350	27450	27450	27350	25
378	20230911	144200	3688351400	27450	27450	27450	27350	81
379	20230911	144100	3686132900	27450	27450	27450	27450	36
380	20230911	144000	3685144700	27350	27450	27450	27350	2270
381	20230911	143900	3622987950	27450	27450	27450	27400	77
382	20230911	143800	3620874800	27450	27450	27450	27400	67
383	20230911	143700	3619035800	27400	27400	27450	27400	34
384	20230911	143600	3618103000	27400	27450	27450	27400	306
385	20230911	143500	3609708600	27450	27400	27450	27400	398
386	20230911	143400	3598795600	27450	27550	27550	27450	1029
387	20230911	143300	3570495500	27500	27450	27500	27450	915
388	20230911	143200	3545342950	27400	27400	27400	27400	421
389	20230911	143100	3533807550	27400	27350	27400	27350	31
390	20230911	143000	3532959650	27350	27400	27400	27350	2
391	20230911	142900	3532904900	27400	27400	27400	27400	17
392	20230911	142800	3532439100	27300	27300	27400	27300	153
393	20230911	142700	3528261200	27300	27300	27300	27300	104
394	20230911	142600	3525422000	27300	27250	27300	27200	460
395	20230911	142500	3512879350	27250	27300	27300	27250	53
396	20230911	142400	3511434950	27250	27300	27300	27250	296
397	20230911	142300	3503366850	27300	27300	27300	27300	70
398	20230911	142200	3501455850	27300	27250	27300	27250	282
399	20230911	142100	3493766100	27250	27250	27250	27250	664
400	20230911	142000	3475672100	27250	27300	27300	27250	185
401	20230911	141900	3470628550	27300	27300	27300	27250	168
402	20230911	141800	3466046850	27300	27300	27350	27250	818
403	20230911	141700	3443755350	27300	27300	27300	27300	394
404	20230911	141600	3432999150	27300	27400	27400	27300	260
405	20230911	141500	3425895550	27350	27400	27400	27350	245
406	20230911	141400	3419194600	27350	27400	27400	27350	6
407	20230911	141300	3419030250	27400	27300	27400	27300	182
408	20230911	141200	3414056350	27300	27300	27300	27300	252
409	20230911	141100	3407176750	27300	27250	27300	27250	101
410	20230911	141000	3404420000	27250	27200	27250	27200	163
411	20230911	140900	3399985800	27200	27200	27250	27200	648
412	20230911	140800	3382360100	27250	27250	27250	27200	1811
413	20230911	140700	3333080350	27250	27300	27350	27250	2536
414	20230911	140600	3263916200	27350	27300	27350	27300	52
415	20230911	140500	3262496500	27300	27350	27350	27300	737
416	20230911	140400	3242341250	27350	27400	27400	27350	497
417	20230911	140300	3228723550	27450	27450	27450	27450	3
418	20230911	140200	3228641200	27400	27450	27450	27400	31
419	20230911	140100	3227790350	27450	27400	27450	27400	209
420	20230911	140000	3222063600	27450	27500	27500	27450	815
421	20230911	135900	3199691350	27450	27500	27500	27450	152
422	20230911	135800	3195511450	27450	27500	27500	27450	18
423	20230911	135700	3195016950	27500	27450	27500	27450	271
424	20230911	135600	3187569750	27500	27550	27550	27450	938
425	20230911	135500	3161790850	27500	27550	27550	27500	230
426	20230911	135400	3155455000	27550	27600	27600	27550	398
427	20230911	135300	3144490000	27600	27500	27600	27500	379
428	20230911	135200	3134058900	27500	27400	27500	27400	310
429	20230911	135100	3125540800	27450	27400	27450	27400	81
430	20230911	135000	3123319900	27400	27400	27400	27400	34
431	20230911	134900	3122388300	27400	27400	27400	27400	365
432	20230911	134800	3112387300	27450	27450	27450	27400	247
433	20230911	134700	3105607450	27450	27450	27450	27450	52
434	20230911	134600	3104180050	27450	27450	27450	27400	593
435	20230911	134500	3087905900	27400	27450	27450	27400	80
436	20230911	134400	3085712350	27450	27400	27450	27350	639
437	20230911	134300	3068179700	27400	27400	27400	27350	260
438	20230911	134200	3061055800	27400	27450	27450	27400	460
439	20230911	134100	3048435050	27450	27450	27450	27450	255
440	20230911	134000	3041435300	27450	27450	27450	27450	11
441	20230911	133900	3041133350	27400	27400	27400	27400	105
442	20230911	133800	3038256350	27400	27400	27400	27350	78
443	20230911	133700	3036120800	27400	27350	27400	27350	119
444	20230911	133600	3032862750	27350	27350	27350	27300	712
445	20230911	133500	3013400800	27350	27350	27400	27300	291
446	20230911	133400	3005447750	27350	27250	27350	27250	581
447	20230911	133300	2989590050	27250	27350	27350	27200	1666
448	20230911	133200	2944184850	27400	27400	27450	27300	1908
449	20230911	133100	2892031050	27450	27400	27450	27400	483
450	20230911	133000	2878790550	27400	27400	27450	27300	1240
451	20230911	132900	2844872650	27400	27500	27500	27400	1769
452	20230911	132800	2796346900	27500	27500	27550	27450	3608
453	20230911	132700	2697142700	27550	27550	27550	27550	160
454	20230911	132600	2692734700	27500	27550	27550	27500	404
455	20230911	132500	2681605700	27550	27600	27600	27550	1197
456	20230911	132400	2648626250	27550	27600	27600	27550	18
457	20230911	132300	2648129950	27600	27600	27600	27600	73
458	20230911	132200	2646115150	27600	27600	27650	27600	46
459	20230911	132100	2644845200	27550	27600	27650	27550	564
460	20230911	132000	2629280950	27600	27600	27600	27600	766
461	20230911	131900	2608139350	27650	27600	27650	27600	32
462	20230911	131800	2607256100	27550	27600	27600	27550	28
463	20230911	131700	2606483800	27600	27650	27650	27600	40
464	20230911	131600	2605379300	27600	27600	27650	27600	244
465	20230911	131500	2598644400	27600	27600	27600	27550	107
466	20230911	131400	2595691250	27600	27650	27650	27600	246
467	20230911	131300	2588900450	27650	27550	27650	27550	94
468	20230911	131200	2586304950	27550	27550	27550	27500	458
469	20230911	131100	2573691700	27550	27600	27600	27500	3162
470	20230911	131000	2486585500	27600	27600	27650	27550	481
471	20230911	130900	2473314800	27550	27600	27600	27550	668
472	20230911	130800	2454881000	27600	27600	27650	27600	353
473	20230911	130700	2445135700	27700	27650	27700	27600	812
474	20230911	130600	2422719950	27650	27600	27700	27600	68
475	20230911	130500	2420839850	27600	27600	27650	27600	1100
476	20230911	130400	2390475350	27600	27700	27700	27600	975
477	20230911	130300	2363531300	27700	27700	27700	27650	769
478	20230911	130200	2342260600	27700	27750	27750	27650	3284
479	20230911	130100	2251421300	27750	27700	27850	27700	1256
480	20230911	130000	2216625100	27700	27750	27800	27700	2848
481	20230911	125900	2137671900	27800	27900	27900	27800	2414
482	20230911	125800	2070456550	27900	27950	27950	27900	395
483	20230911	125700	2059419550	27950	27950	27950	27950	0
484	20230911	125600	2059419550	27950	28000	28000	27950	297
485	20230911	125500	2051104050	28000	28000	28000	28000	100
486	20230911	125400	2048304050	27950	28000	28000	27950	86
487	20230911	125300	2045898550	27950	27950	27950	27950	0
488	20230911	125200	2045898550	27950	28000	28000	27950	489
489	20230911	125100	2032229700	28000	28000	28000	28000	103
490	20230911	125000	2029345700	28000	28000	28000	27950	110
491	20230911	124900	2026265850	28000	28000	28000	28000	237
492	20230911	124800	2019629850	28000	28000	28000	28000	187
493	20230911	124700	2014393850	28000	28000	28000	28000	4
494	20230911	124600	2014281850	28000	28000	28000	28000	55
495	20230911	124500	2012741850	27950	28000	28000	27950	119
496	20230911	124400	2009410150	28000	28000	28000	28000	275
497	20230911	124300	2001710150	28000	27950	28000	27950	111
498	20230911	124200	1998607150	28000	28000	28000	28000	102
499	20230911	124100	1995751150	28000	28000	28000	28000	4
500	20230911	124000	1995639150	27900	27900	27900	27900	49
501	20230911	123900	1994272050	27900	27950	27950	27900	200
502	20230911	123800	1988683000	27950	27950	27950	27950	0
503	20230911	123700	1988683000	27950	27950	27950	27900	268
504	20230911	123600	1981195750	27900	27900	27950	27900	271
505	20230911	123500	1973632350	27900	28000	28000	27900	114
506	20230911	123400	1970442700	28000	28000	28000	28000	0
507	20230911	123300	1970442700	28000	28000	28000	28000	0
508	20230911	123200	1970442700	28000	27850	28000	27850	38
509	20230911	123100	1969382150	27850	27850	27850	27850	0
510	20230911	123000	1969382150	27850	27950	27950	27850	114
511	20230911	122900	1966197050	27950	27850	27950	27850	2
512	20230911	122800	1966141250	27850	27850	27850	27850	32
513	20230911	122700	1965250050	27850	27850	27850	27800	147
514	20230911	122600	1961159250	27800	27850	27850	27800	370
515	20230911	122500	1950867400	27850	27850	27850	27850	50
516	20230911	122400	1949474900	27800	27900	27900	27800	464
517	20230911	122300	1936565200	27950	27950	27950	27950	44
518	20230911	122200	1935335400	27950	27850	27950	27850	221
519	20230911	122100	1929167350	27850	27900	27900	27850	22
520	20230911	122000	1928553950	27850	27850	27850	27850	330
521	20230911	121900	1919363450	27850	27850	27950	27850	339
522	20230911	121800	1909905350	27950	27800	27950	27800	417
523	20230911	121700	1898294750	27850	27950	27950	27850	1436
524	20230911	121600	1858283450	27950	27950	27950	27900	106
525	20230911	121500	1855322250	27950	27950	27950	27900	1735
526	20230911	121400	1806888200	27950	28000	28000	27950	741
527	20230911	121300	1786170800	28000	28000	28050	27950	363
528	20230911	121200	1776001000	28000	28050	28050	28000	1039
529	20230911	121100	1746908700	28050	28050	28050	28050	105
530	20230911	121000	1743963450	28050	28000	28050	28000	3
531	20230911	120900	1743879350	28100	28100	28100	28100	55
532	20230911	120800	1742333850	28000	28000	28000	27950	220
533	20230911	120700	1736176800	28000	28000	28000	28000	105
534	20230911	120600	1733236800	28100	28100	28100	28100	18
535	20230911	120500	1732731000	28100	27950	28100	27950	277
536	20230911	120400	1724973700	28200	28000	28200	27950	1949
537	20230911	120300	1670410850	28000	28100	28100	27950	606
538	20230911	120200	1653458100	28100	28100	28100	28100	35
539	20230911	120100	1652474600	28100	28100	28100	28100	202
540	20230911	120000	1646798400	28100	28150	28200	28000	6240
541	20230911	115900	1471871800	28150	28200	28200	28150	17
542	20230911	115800	1471393050	28200	28200	28200	28200	0
543	20230911	115700	1471393050	28200	28200	28200	28200	71
544	20230911	115600	1469390850	28150	28200	28200	28150	45
545	20230911	115500	1468123950	28200	28150	28200	28150	11
546	20230911	115400	1467813800	28150	28150	28150	28150	0
547	20230911	115300	1467813800	28150	28150	28150	28150	0
548	20230911	115200	1467813800	28150	28150	28150	28150	0
549	20230911	115100	1467813800	28150	28150	28150	28150	2
550	20230911	115000	1467757500	28200	28200	28200	28200	11
551	20230911	114900	1467447300	28200	28200	28200	28200	1
552	20230911	114800	1467419100	28100	28100	28100	28100	10
553	20230911	114700	1467138100	28100	28100	28100	28100	200
554	20230911	114600	1461518100	28100	28150	28150	28100	35
555	20230911	114500	1460534400	28100	28200	28200	28100	42
556	20230911	114400	1459350500	28100	28150	28150	28100	559
557	20230911	114300	1443627700	28200	28200	28200	28200	48
558	20230911	114200	1442274100	28150	28150	28150	28150	101
559	20230911	114100	1439430950	28150	28200	28200	28150	23
560	20230911	114000	1438782400	28200	28150	28200	28150	189
561	20230911	113900	1433457050	28150	28150	28150	28150	15
562	20230911	113800	1433034800	28150	28100	28150	28100	172
563	20230911	113700	1428196600	28100	28100	28100	28100	1049
564	20230911	113600	1398719700	28150	28150	28150	28150	214
565	20230911	113500	1392695600	28150	28150	28150	28150	196
566	20230911	113400	1387178200	28150	28200	28200	28150	327
567	20230911	113300	1377958250	28200	28200	28200	28200	0
568	20230911	113200	1377958250	28200	28250	28250	28200	18
569	20230911	113100	1377450600	28250	28250	28250	28250	1
570	20230911	113000	1377422350	28250	28250	28250	28250	4
571	20230911	112900	1377309350	28200	28200	28200	28200	0
572	20230911	112800	1377309350	28200	28200	28200	28200	25
573	20230911	112700	1376604350	28250	28200	28250	28200	141
574	20230911	112600	1372627900	28150	28200	28200	28150	3
575	20230911	112500	1372543400	28200	28150	28200	28150	54
576	20230911	112400	1371023250	28150	28100	28150	28100	24
577	20230911	112300	1370347850	28100	28150	28150	28100	14
578	20230911	112200	1369954100	28150	28150	28150	28100	179
579	20230911	112100	1364917750	28150	28200	28200	28150	329
580	20230911	112000	1355653750	28200	28200	28200	28200	0
581	20230911	111900	1355653750	28200	28200	28200	28200	28
582	20230911	111800	1354864150	28200	28150	28200	28150	119
583	20230911	111700	1351510100	28150	28150	28150	28100	1070
584	20230911	111600	1321438250	28150	28150	28150	28100	851
585	20230911	111500	1297520950	28100	28100	28150	28100	307
586	20230911	111400	1288892900	28150	28200	28200	28150	1229
587	20230911	111300	1254294650	28200	28150	28250	28150	514
588	20230911	111200	1239821600	28150	28200	28200	28150	181
589	20230911	111100	1234723600	28150	28200	28200	28150	47
590	20230911	111000	1233398400	28200	28200	28200	28200	292
591	20230911	110900	1225164000	28150	28200	28200	28150	117
592	20230911	110800	1221865000	28200	28200	28200	28150	50
593	20230911	110700	1220455500	28200	28200	28200	28200	499
594	20230911	110600	1206383700	28200	28200	28200	28200	42
595	20230911	110500	1205199300	28200	28200	28200	28200	101
596	20230911	110400	1202351100	28300	28200	28300	28150	1712
597	20230911	110300	1154101000	28200	28200	28200	28200	84
598	20230911	110200	1151732200	28150	28200	28200	28150	233
599	20230911	110100	1145172250	28200	28200	28200	28200	192
600	20230911	110000	1139757850	28200	28200	28300	28200	905
601	20230911	105900	1114236750	28200	28200	28200	28200	0
602	20230911	105800	1114236750	28200	28250	28250	28200	559
603	20230911	105700	1098471300	28250	28250	28250	28250	333
604	20230911	105600	1089064050	28250	28250	28300	28250	485
605	20230911	105500	1075362300	28250	28250	28250	28250	73
606	20230911	105400	1073300050	28250	28300	28300	28250	299
607	20230911	105300	1064848300	28250	28250	28250	28250	50
608	20230911	105200	1063435800	28250	28250	28250	28250	60
609	20230911	105100	1061740800	28250	28300	28300	28250	826
610	20230911	105000	1038375500	28250	28250	28250	28250	1
611	20230911	104900	1038347250	28250	28300	28300	28250	34
612	20230911	104800	1037386700	28250	28250	28250	28200	110
613	20230911	104700	1034279550	28200	28200	28250	28200	453
614	20230911	104600	1021499100	28200	28250	28250	28200	317
615	20230911	104500	1012549800	28300	28300	28300	28300	1
616	20230911	104400	1012521500	28200	28350	28400	28200	1062
617	20230911	104300	982510750	28300	28300	28300	28300	0
618	20230911	104200	982510750	28300	28300	28300	28250	429
619	20230911	104100	970390300	28250	28300	28300	28200	1188
620	20230911	104000	936818750	28300	28300	28400	28300	221
621	20230911	103900	930564250	28300	28300	28300	28300	405
622	20230911	103800	919102750	28300	28350	28350	28300	267
623	20230911	103700	911544200	28350	28350	28350	28300	108
624	20230911	103600	908482450	28350	28350	28350	28300	103
625	20230911	103500	905562450	28350	28350	28350	28350	5
626	20230911	103400	905420700	28350	28400	28400	28350	145
627	20230911	103300	901308800	28350	28350	28500	28350	120
628	20230911	103200	897905550	28350	28350	28350	28350	87
629	20230911	103100	895439100	28350	28350	28350	28350	18
630	20230911	103000	894928800	28350	28400	28400	28350	97
631	20230911	102900	892174050	28400	28350	28400	28350	187
632	20230911	102800	886870750	28400	28400	28400	28400	53
633	20230911	102700	885365550	28350	28400	28400	28350	163
634	20230911	102600	880741350	28350	28350	28350	28350	8
635	20230911	102500	880514550	28350	28400	28400	28350	103
636	20230911	102400	877592000	28400	28400	28400	28400	53
637	20230911	102300	876086800	28350	28300	28350	28300	87
638	20230911	102200	873622450	28300	28300	28300	28250	311
639	20230911	102100	864826150	28300	28300	28300	28300	482
640	20230911	102000	851185550	28300	28300	28300	28300	15
641	20230911	101900	850761050	28300	28300	28300	28300	161
642	20230911	101800	846204750	28300	28300	28300	28300	101
643	20230911	101700	843346450	28300	28350	28350	28300	512
644	20230911	101600	828854750	28300	28350	28350	28300	50
645	20230911	101500	827439550	28300	28300	28550	28250	1396
646	20230911	101400	787961600	28350	28400	28400	28350	131
647	20230911	101300	784247150	28450	28450	28450	28450	0
648	20230911	101200	784247150	28450	28500	28600	28450	140
649	20230911	101100	780246300	28300	28300	28400	28250	382
650	20230911	101000	769433550	28250	28400	28400	28250	1510
651	20230911	100900	726677700	28400	28450	28450	28400	363
652	20230911	100800	716363900	28450	28500	28500	28450	50
653	20230911	100700	714939550	28500	28500	28500	28500	5
654	20230911	100600	714797050	28550	28550	28550	28550	6
655	20230911	100500	714625750	28550	28500	28600	28500	162
656	20230911	100400	709997800	28550	28500	28550	28500	38
657	20230911	100300	708914750	28500	28500	28500	28350	137
658	20230911	100200	705021300	28400	28400	28400	28400	575
659	20230911	100100	688691300	28450	28500	28500	28450	152
660	20230911	100000	684360950	28500	28500	28500	28500	1
661	20230911	095900	684332450	28400	28400	28450	28400	171
662	20230911	095800	679473650	28400	28450	28450	28400	39
663	20230911	095700	678364550	28450	28450	28450	28450	0
664	20230911	095600	678364550	28450	28500	28500	28450	8
665	20230911	095500	678136900	28500	28500	28500	28500	30
666	20230911	095400	677281900	28550	28500	28550	28500	126
667	20230911	095300	673689600	28500	28500	28500	28500	16
668	20230911	095200	673233600	28550	28500	28600	28500	173
669	20230911	095100	668295200	28450	28350	28450	28300	553
670	20230911	095000	652614900	28350	28400	28400	28350	7
671	20230911	094900	652416200	28350	28350	28350	28300	242
672	20230911	094800	645561050	28350	28350	28350	28350	279
673	20230911	094700	637651400	28350	28350	28400	28350	144
674	20230911	094600	633568650	28350	28300	28350	28300	834
675	20230911	094500	609948300	28300	28400	28400	28300	1775
676	20230911	094400	559652100	28400	28400	28400	28400	550
677	20230911	094300	544032100	28450	28500	28500	28450	143
678	20230911	094200	539956700	28500	28450	28500	28450	542
679	20230911	094100	524516200	28450	28450	28450	28450	114
680	20230911	094000	521272900	28500	28500	28500	28500	0
681	20230911	093900	521272900	28500	28500	28500	28500	7
682	20230911	093800	521073400	28450	28400	28500	28400	889
683	20230911	093700	495813950	28450	28500	28500	28450	308
684	20230911	093600	487051300	28500	28500	28500	28500	5
685	20230911	093500	486908800	28500	28500	28500	28500	59
686	20230911	093400	485227300	28450	28450	28450	28450	11
687	20230911	093300	484914350	28450	28450	28450	28450	4
688	20230911	093200	484800550	28450	28450	28450	28450	334
689	20230911	093100	475298250	28450	28400	28450	28350	200
690	20230911	093000	469617550	28400	28550	28550	28400	1085
691	20230911	092900	438784300	28550	28550	28550	28550	0
692	20230911	092800	438784300	28550	28500	28550	28450	838
693	20230911	092700	414932500	28500	28550	28550	28500	333
694	20230911	092600	405430350	28550	28500	28550	28500	76
695	20230911	092500	403263050	28500	28550	28550	28500	243
696	20230911	092400	396327900	28500	28500	28500	28500	1000
697	20230911	092300	367827900	28450	28450	28500	28450	49
698	20230911	092200	366433600	28450	28550	28550	28450	279
699	20230911	092100	358484800	28550	28550	28600	28500	517
700	20230911	092000	343740600	28550	28600	28600	28500	97
701	20230911	091900	340971750	28600	28550	28600	28550	282
702	20230911	091800	332917100	28600	28500	28600	28500	263
703	20230911	091700	325412350	28500	28500	28550	28500	316
704	20230911	091600	316403900	28500	28600	28600	28500	1234
705	20230911	091500	281179250	28600	28650	28650	28600	81
706	20230911	091400	278862200	28650	28600	28650	28600	342
707	20230911	091300	269068900	28600	28700	28700	28600	719
708	20230911	091200	248487100	28650	28650	28700	28600	524
709	20230911	091100	233478900	28650	28650	28650	28450	2721
710	20230911	091000	155851700	28650	28700	28700	28650	255
711	20230911	090900	148543600	28700	28650	28750	28650	215
712	20230911	090800	142372350	28700	28800	28800	28700	1424
713	20230911	090700	101430150	28800	28800	28850	28800	246
714	20230911	090600	94340350	28800	28850	28850	28800	254
715	20230911	090500	87023000	28850	28850	28900	28850	537
716	20230911	090400	71524800	28850	28850	28850	28800	302
717	20230911	090300	62823850	28850	28900	28900	28850	218
718	20230911	090200	56524300	28900	28850	28900	28850	270
719	20230911	090100	48722300	28900	28750	28900	28750	261
720	20230911	090000	41203550	28750	28850	28950	28750	1215