KissMeData/039130/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	191000	1641877400	46550	46550	46550	46550	11238
3	20230914	190900	1641877400	46550	46550	46550	46550	0
4	20230914	190800	1641877400	46550	46550	46550	46550	0
5	20230914	190700	1641877400	46550	46550	46550	46550	0
6	20230914	190600	1641877400	46550	46550	46550	46550	0
7	20230914	190500	1641877400	46550	46550	46550	46550	0
8	20230914	190400	1641877400	46550	46550	46550	46550	0
9	20230914	190300	1641877400	46550	46550	46550	46550	0
10	20230914	190200	1641877400	46550	46550	46550	46550	0
11	20230914	190100	1641877400	46550	46550	46550	46550	0
12	20230914	190000	1641877400	46550	46550	46550	46550	0
13	20230914	185900	1641877400	46550	46550	46550	46550	0
14	20230914	185800	1641877400	46550	46550	46550	46550	0
15	20230914	185700	1641877400	46550	46550	46550	46550	0
16	20230914	185600	1641877400	46550	46550	46550	46550	0
17	20230914	185500	1641877400	46550	46550	46550	46550	0
18	20230914	185400	1641877400	46550	46550	46550	46550	0
19	20230914	185300	1641877400	46550	46550	46550	46550	0
20	20230914	185200	1641877400	46550	46550	46550	46550	0
21	20230914	185100	1641877400	46550	46550	46550	46550	0
22	20230914	185000	1641877400	46550	46550	46550	46550	0
23	20230914	184900	1641877400	46550	46550	46550	46550	0
24	20230914	184800	1641877400	46550	46550	46550	46550	0
25	20230914	184700	1641877400	46550	46550	46550	46550	0
26	20230914	184600	1641877400	46550	46550	46550	46550	0
27	20230914	184500	1641877400	46550	46550	46550	46550	0
28	20230914	184400	1641877400	46550	46550	46550	46550	0
29	20230914	184300	1641877400	46550	46550	46550	46550	0
30	20230914	184200	1641877400	46550	46550	46550	46550	0
31	20230914	184100	1641877400	46550	46550	46550	46550	0
32	20230914	184000	1641877400	46550	46550	46550	46550	11238
33	20230914	183900	1641877400	46550	46550	46550	46550	0
34	20230914	183800	1641877400	46550	46550	46550	46550	0
35	20230914	183700	1641877400	46550	46550	46550	46550	0
36	20230914	183600	1641877400	46550	46550	46550	46550	0
37	20230914	183500	1641877400	46550	46550	46550	46550	0
38	20230914	183400	1641877400	46550	46550	46550	46550	0
39	20230914	183300	1641877400	46550	46550	46550	46550	0
40	20230914	183200	1641877400	46550	46550	46550	46550	0
41	20230914	183100	1641877400	46550	46550	46550	46550	0
42	20230914	183000	1641877400	46550	46550	46550	46550	0
43	20230914	182900	1641877400	46550	46550	46550	46550	0
44	20230914	182800	1641877400	46550	46550	46550	46550	0
45	20230914	182700	1641877400	46550	46550	46550	46550	0
46	20230914	182600	1641877400	46550	46550	46550	46550	0
47	20230914	182500	1641877400	46550	46550	46550	46550	0
48	20230914	182400	1641877400	46550	46550	46550	46550	0
49	20230914	182300	1641877400	46550	46550	46550	46550	0
50	20230914	182200	1641877400	46550	46550	46550	46550	0
51	20230914	182100	1641877400	46550	46550	46550	46550	0
52	20230914	182000	1641877400	46550	46550	46550	46550	0
53	20230914	181900	1641877400	46550	46550	46550	46550	0
54	20230914	181800	1641877400	46550	46550	46550	46550	0
55	20230914	181700	1641877400	46550	46550	46550	46550	0
56	20230914	181600	1641877400	46550	46550	46550	46550	0
57	20230914	181500	1641877400	46550	46550	46550	46550	0
58	20230914	181400	1641877400	46550	46550	46550	46550	0
59	20230914	181300	1641877400	46550	46550	46550	46550	0
60	20230914	181200	1641877400	46550	46550	46550	46550	0
61	20230914	181100	1641877400	46550	46550	46550	46550	0
62	20230914	181000	1641877400	46550	46550	46550	46550	11238
63	20230914	180900	1641877400	46550	46550	46550	46550	0
64	20230914	180800	1641877400	46550	46550	46550	46550	0
65	20230914	180700	1641877400	46550	46550	46550	46550	0
66	20230914	180600	1641877400	46550	46550	46550	46550	0
67	20230914	180500	1641877400	46550	46550	46550	46550	0
68	20230914	180400	1641877400	46550	46550	46550	46550	0
69	20230914	180300	1641877400	46550	46550	46550	46550	0
70	20230914	180200	1641877400	46550	46550	46550	46550	0
71	20230914	180100	1641877400	46550	46550	46550	46550	0
72	20230914	180000	1641877400	46550	46550	46550	46550	0
73	20230914	175900	1641877400	46550	46550	46550	46550	0
74	20230914	175800	1641877400	46550	46550	46550	46550	0
75	20230914	175700	1641877400	46550	46550	46550	46550	0
76	20230914	175600	1641877400	46550	46550	46550	46550	0
77	20230914	175500	1641877400	46550	46550	46550	46550	0
78	20230914	175400	1641877400	46550	46550	46550	46550	0
79	20230914	175300	1641877400	46550	46550	46550	46550	0
80	20230914	175200	1641877400	46550	46550	46550	46550	0
81	20230914	175100	1641877400	46550	46550	46550	46550	0
82	20230914	175000	1641877400	46550	46550	46550	46550	0
83	20230914	174900	1641877400	46550	46550	46550	46550	0
84	20230914	174800	1641877400	46550	46550	46550	46550	0
85	20230914	174700	1641877400	46550	46550	46550	46550	0
86	20230914	174600	1641877400	46550	46550	46550	46550	0
87	20230914	174500	1641877400	46550	46550	46550	46550	0
88	20230914	174400	1641877400	46550	46550	46550	46550	0
89	20230914	174300	1641877400	46550	46550	46550	46550	0
90	20230914	174200	1641877400	46550	46550	46550	46550	0
91	20230914	174100	1641877400	46550	46550	46550	46550	0
92	20230914	174000	1641877400	46550	46550	46550	46550	11238
93	20230914	173900	1641877400	46550	46550	46550	46550	0
94	20230914	173800	1641877400	46550	46550	46550	46550	0
95	20230914	173700	1641877400	46550	46550	46550	46550	0
96	20230914	173600	1641877400	46550	46550	46550	46550	0
97	20230914	173500	1641877400	46550	46550	46550	46550	0
98	20230914	173400	1641877400	46550	46550	46550	46550	0
99	20230914	173300	1641877400	46550	46550	46550	46550	0
100	20230914	173200	1641877400	46550	46550	46550	46550	0
101	20230914	173100	1641877400	46550	46550	46550	46550	0
102	20230914	173000	1641877400	46550	46550	46550	46550	0
103	20230914	172900	1641877400	46550	46550	46550	46550	0
104	20230914	172800	1641877400	46550	46550	46550	46550	0
105	20230914	172700	1641877400	46550	46550	46550	46550	0
106	20230914	172600	1641877400	46550	46550	46550	46550	0
107	20230914	172500	1641877400	46550	46550	46550	46550	0
108	20230914	172400	1641877400	46550	46550	46550	46550	0
109	20230914	172300	1641877400	46550	46550	46550	46550	0
110	20230914	172200	1641877400	46550	46550	46550	46550	0
111	20230914	172100	1641877400	46550	46550	46550	46550	0
112	20230914	172000	1641877400	46550	46550	46550	46550	0
113	20230914	171900	1641877400	46550	46550	46550	46550	0
114	20230914	171800	1641877400	46550	46550	46550	46550	0
115	20230914	171700	1641877400	46550	46550	46550	46550	0
116	20230914	171600	1641877400	46550	46550	46550	46550	0
117	20230914	171500	1641877400	46550	46550	46550	46550	0
118	20230914	171400	1641877400	46550	46550	46550	46550	0
119	20230914	171300	1641877400	46550	46550	46550	46550	0
120	20230914	171200	1641877400	46550	46550	46550	46550	0
121	20230914	171100	1641877400	46550	46550	46550	46550	0
122	20230914	171000	1641877400	46550	46550	46550	46550	11238
123	20230914	170900	1641877400	46550	46550	46550	46550	0
124	20230914	170800	1641877400	46550	46550	46550	46550	0
125	20230914	170700	1641877400	46550	46550	46550	46550	0
126	20230914	170600	1641877400	46550	46550	46550	46550	0
127	20230914	170500	1641877400	46550	46550	46550	46550	0
128	20230914	170400	1641877400	46550	46550	46550	46550	0
129	20230914	170300	1641877400	46550	46550	46550	46550	0
130	20230914	170200	1641877400	46550	46550	46550	46550	0
131	20230914	170100	1641877400	46550	46550	46550	46550	0
132	20230914	170000	1641877400	46550	46550	46550	46550	0
133	20230914	165900	1641877400	46550	46550	46550	46550	0
134	20230914	165800	1641877400	46550	46550	46550	46550	0
135	20230914	165700	1641877400	46550	46550	46550	46550	0
136	20230914	165600	1641877400	46550	46550	46550	46550	0
137	20230914	165500	1641877400	46550	46550	46550	46550	0
138	20230914	165400	1641877400	46550	46550	46550	46550	0
139	20230914	165300	1641877400	46550	46550	46550	46550	0
140	20230914	165200	1641877400	46550	46550	46550	46550	0
141	20230914	165100	1641877400	46550	46550	46550	46550	0
142	20230914	165000	1641877400	46550	46550	46550	46550	0
143	20230914	164900	1641877400	46550	46550	46550	46550	0
144	20230914	164800	1641877400	46550	46550	46550	46550	0
145	20230914	164700	1641877400	46550	46550	46550	46550	0
146	20230914	164600	1641877400	46550	46550	46550	46550	0
147	20230914	164500	1641877400	46550	46550	46550	46550	0
148	20230914	164400	1641877400	46550	46550	46550	46550	0
149	20230914	164300	1641877400	46550	46550	46550	46550	0
150	20230914	164200	1641877400	46550	46550	46550	46550	0
151	20230914	164100	1641877400	46550	46550	46550	46550	0
152	20230914	164000	1641877400	46550	46550	46550	46550	11238
153	20230914	163900	1641877400	46550	46550	46550	46550	0
154	20230914	163800	1641877400	46550	46550	46550	46550	0
155	20230914	163700	1641877400	46550	46550	46550	46550	0
156	20230914	163600	1641877400	46550	46550	46550	46550	0
157	20230914	163500	1641877400	46550	46550	46550	46550	0
158	20230914	163400	1641877400	46550	46550	46550	46550	0
159	20230914	163300	1641877400	46550	46550	46550	46550	0
160	20230914	163200	1641877400	46550	46550	46550	46550	0
161	20230914	163100	1641877400	46550	46550	46550	46550	0
162	20230914	163000	1641877400	46550	46550	46550	46550	0
163	20230914	162900	1641877400	46550	46550	46550	46550	0
164	20230914	162800	1641877400	46550	46550	46550	46550	0
165	20230914	162700	1641877400	46550	46550	46550	46550	0
166	20230914	162600	1641877400	46550	46550	46550	46550	0
167	20230914	162500	1641877400	46550	46550	46550	46550	0
168	20230914	162400	1641877400	46550	46550	46550	46550	0
169	20230914	162300	1641877400	46550	46550	46550	46550	0
170	20230914	162200	1641877400	46550	46550	46550	46550	0
171	20230914	162100	1641877400	46550	46550	46550	46550	0
172	20230914	162000	1641877400	46550	46550	46550	46550	0
173	20230914	161900	1641877400	46550	46550	46550	46550	0
174	20230914	161800	1641877400	46550	46550	46550	46550	0
175	20230914	161700	1641877400	46550	46550	46550	46550	0
176	20230914	161600	1641877400	46550	46550	46550	46550	0
177	20230914	161500	1641877400	46550	46550	46550	46550	0
178	20230914	161400	1641877400	46550	46550	46550	46550	0
179	20230914	161300	1641877400	46550	46550	46550	46550	0
180	20230914	161200	1641877400	46550	46550	46550	46550	0
181	20230914	161100	1641877400	46550	46550	46550	46550	0
182	20230914	161000	1641877400	46550	46550	46550	46550	11238
183	20230914	160900	1641877400	46550	46550	46550	46550	0
184	20230914	160800	1641877400	46550	46550	46550	46550	0
185	20230914	160700	1641877400	46550	46550	46550	46550	0
186	20230914	160600	1641877400	46550	46550	46550	46550	0
187	20230914	160500	1641877400	46550	46550	46550	46550	0
188	20230914	160400	1641877400	46550	46550	46550	46550	0
189	20230914	160300	1641877400	46550	46550	46550	46550	0
190	20230914	160200	1641877400	46550	46550	46550	46550	0
191	20230914	160100	1641877400	46550	46550	46550	46550	0
192	20230914	160000	1641877400	46550	46550	46550	46550	0
193	20230914	155900	1641877400	46550	46550	46550	46550	0
194	20230914	155800	1641877400	46550	46550	46550	46550	0
195	20230914	155700	1641877400	46550	46550	46550	46550	0
196	20230914	155600	1641877400	46550	46550	46550	46550	0
197	20230914	155500	1641877400	46550	46550	46550	46550	0
198	20230914	155400	1641877400	46550	46550	46550	46550	0
199	20230914	155300	1641877400	46550	46550	46550	46550	0
200	20230914	155200	1641877400	46550	46550	46550	46550	0
201	20230914	155100	1641877400	46550	46550	46550	46550	0
202	20230914	155000	1641877400	46550	46550	46550	46550	0
203	20230914	154900	1641877400	46550	46550	46550	46550	0
204	20230914	154800	1641877400	46550	46550	46550	46550	0
205	20230914	154700	1641877400	46550	46550	46550	46550	0
206	20230914	154600	1641877400	46550	46550	46550	46550	0
207	20230914	154500	1641877400	46550	46550	46550	46550	0
208	20230914	154400	1641877400	46550	46550	46550	46550	0
209	20230914	154300	1641877400	46550	46550	46550	46550	0
210	20230914	154200	1641877400	46550	46550	46550	46550	0
211	20230914	154100	1641877400	46550	46550	46550	46550	0
212	20230914	154000	1641877400	46550	46550	46550	46550	11238
213	20230914	153900	1641877400	46550	46550	46550	46550	0
214	20230914	153800	1641877400	46550	46550	46550	46550	0
215	20230914	153700	1641877400	46550	46550	46550	46550	0
216	20230914	153600	1641877400	46550	46550	46550	46550	0
217	20230914	153500	1641877400	46550	46550	46550	46550	0
218	20230914	153400	1641877400	46550	46550	46550	46550	0
219	20230914	153300	1641877400	46550	46550	46550	46550	0
220	20230914	153200	1641877400	46550	46550	46550	46550	0
221	20230914	153100	1641877400	46550	46550	46550	46550	0
222	20230914	153000	1641877400	46550	46550	46550	46550	11238
223	20230914	152900	1118748500	46300	46300	46300	46300	0
224	20230914	152800	1118748500	46300	46300	46300	46300	0
225	20230914	152700	1118748500	46300	46300	46300	46300	0
226	20230914	152600	1118748500	46300	46300	46300	46300	0
227	20230914	152500	1118748500	46300	46300	46300	46300	0
228	20230914	152400	1118748500	46300	46300	46300	46300	0
229	20230914	152300	1118748500	46300	46300	46300	46300	0
230	20230914	152200	1118748500	46300	46300	46300	46300	0
231	20230914	152100	1118748500	46300	46300	46300	46300	0
232	20230914	152000	1118748500	46300	46300	46300	46300	0
233	20230914	151900	1118748500	46300	46300	46350	46300	287
234	20230914	151800	1105456650	46350	46350	46350	46300	65
235	20230914	151700	1102445450	46350	46300	46350	46300	43
236	20230914	151600	1100452500	46300	46300	46350	46300	13
237	20230914	151500	1099850500	46350	46350	46350	46300	148
238	20230914	151400	1092991150	46350	46350	46350	46350	114
239	20230914	151300	1087707250	46350	46350	46400	46350	152
240	20230914	151200	1080662000	46350	46350	46350	46350	0
241	20230914	151100	1080662000	46350	46400	46400	46350	10
242	20230914	151000	1080198400	46350	46350	46350	46350	102
243	20230914	150900	1075470700	46350	46350	46350	46350	45
244	20230914	150800	1073384950	46350	46350	46350	46350	43
245	20230914	150700	1071391900	46350	46350	46350	46350	624
246	20230914	150600	1042469500	46350	46350	46350	46350	13
247	20230914	150500	1041866950	46400	46400	46400	46400	2
248	20230914	150400	1041774150	46350	46350	46350	46350	3
249	20230914	150300	1041635100	46350	46350	46400	46350	67
250	20230914	150200	1038529550	46400	46400	46400	46350	23
251	20230914	150100	1037462400	46400	46400	46400	46400	4
252	20230914	150000	1037276800	46350	46400	46400	46350	52
253	20230914	145900	1034865550	46350	46400	46400	46350	16
254	20230914	145800	1034123250	46400	46400	46400	46400	6
255	20230914	145700	1033844850	46400	46400	46400	46400	6
256	20230914	145600	1033566450	46350	46400	46400	46350	21
257	20230914	145500	1032592750	46400	46350	46400	46350	8
258	20230914	145400	1032221750	46400	46400	46400	46400	20
259	20230914	145300	1031293750	46400	46400	46400	46400	12
260	20230914	145200	1030736950	46350	46400	46400	46350	6
261	20230914	145100	1030458600	46400	46400	46400	46400	829
262	20230914	145000	991993000	46400	46400	46400	46350	18
263	20230914	144900	991158000	46400	46400	46400	46350	14
264	20230914	144800	990508450	46400	46400	46400	46400	114
265	20230914	144700	985218850	46400	46400	46400	46400	157
266	20230914	144600	977934050	46400	46400	46400	46400	4
267	20230914	144500	977748450	46350	46400	46400	46350	7
268	20230914	144400	977423750	46400	46400	46400	46350	23
269	20230914	144300	976357550	46400	46400	46400	46350	497
270	20230914	144200	953319950	46400	46400	46400	46400	4
271	20230914	144100	953134350	46350	46350	46400	46350	55
272	20230914	144000	950584950	46350	46400	46400	46350	3
273	20230914	143900	950445800	46400	46350	46400	46350	4
274	20230914	143800	950260250	46400	46400	46400	46400	35
275	20230914	143700	948636250	46350	46400	46400	46350	2
276	20230914	143600	948543500	46400	46400	46400	46350	5
277	20230914	143500	948311600	46400	46400	46400	46400	2
278	20230914	143400	948218800	46400	46400	46400	46350	10
279	20230914	143300	947755050	46400	46400	46400	46350	6
280	20230914	143200	947476700	46350	46350	46400	46350	92
281	20230914	143100	943212350	46400	46400	46400	46400	3
282	20230914	143000	943073150	46400	46400	46400	46350	4
283	20230914	142900	942887650	46400	46400	46400	46350	12
284	20230914	142800	942330900	46400	46400	46400	46350	10
285	20230914	142700	941866950	46400	46350	46400	46350	12
286	20230914	142600	941310650	46400	46400	46400	46400	4
287	20230914	142500	941125050	46350	46350	46400	46350	22
288	20230914	142400	940105300	46350	46350	46400	46350	42
289	20230914	142300	938158350	46350	46400	46400	46350	15
290	20230914	142200	937462400	46350	46400	46400	46350	61
291	20230914	142100	934635000	46350	46350	46350	46350	26
292	20230914	142000	933429900	46350	46350	46400	46350	42
293	20230914	141900	931483150	46350	46400	46400	46350	6
294	20230914	141800	931204900	46350	46400	46400	46350	9
295	20230914	141700	930787550	46350	46350	46400	46350	786
296	20230914	141600	894356400	46350	46400	46400	46350	4
297	20230914	141500	894170850	46350	46400	46400	46350	14
298	20230914	141400	893521700	46400	46400	46400	46400	1
299	20230914	141300	893475300	46400	46400	46400	46400	3
300	20230914	141200	893336100	46350	46400	46400	46350	103
301	20230914	141100	888559350	46350	46400	46400	46350	6
302	20230914	141000	888281050	46350	46400	46400	46350	60
303	20230914	140900	885497250	46400	46400	46400	46350	11
304	20230914	140800	884986900	46400	46400	46400	46350	136
305	20230914	140700	878677200	46350	46400	46400	46350	2
306	20230914	140600	878584450	46400	46350	46400	46350	21
307	20230914	140500	877610850	46400	46350	46400	46350	27
308	20230914	140400	876359200	46400	46400	46400	46350	71
309	20230914	140300	873067300	46400	46400	46400	46350	6
310	20230914	140200	872788950	46350	46400	46400	46350	5
311	20230914	140100	872557050	46400	46350	46400	46350	34
312	20230914	140000	870981050	46400	46400	46400	46400	1
313	20230914	135900	870934650	46350	46350	46350	46350	19
314	20230914	135800	870054000	46400	46350	46400	46350	6
315	20230914	135700	869775650	46400	46350	46400	46350	2
316	20230914	135600	869682900	46350	46400	46400	46350	19
317	20230914	135500	868801350	46350	46350	46350	46350	45
318	20230914	135400	866715600	46350	46350	46350	46350	26
319	20230914	135300	865510500	46350	46350	46350	46350	400
320	20230914	135200	846970500	46350	46350	46400	46350	42
321	20230914	135100	845023750	46350	46350	46350	46350	16
322	20230914	135000	844282150	46400	46350	46400	46350	53
323	20230914	134900	841825550	46350	46400	46400	46350	26
324	20230914	134800	840619200	46400	46400	46400	46400	1
325	20230914	134700	840572800	46400	46350	46400	46350	7
326	20230914	134600	840248300	46350	46350	46350	46350	0
327	20230914	134500	840248300	46350	46350	46350	46350	6
328	20230914	134400	839970200	46350	46350	46350	46350	0
329	20230914	134300	839970200	46350	46350	46350	46350	13
330	20230914	134200	839367650	46350	46350	46350	46350	45
331	20230914	134100	837281900	46350	46300	46400	46300	3
332	20230914	134000	837142850	46350	46350	46350	46350	2
333	20230914	133900	837050150	46350	46400	46400	46350	32
334	20230914	133800	835566900	46400	46400	46400	46400	1
335	20230914	133700	835520500	46400	46400	46400	46400	1
336	20230914	133600	835474100	46400	46350	46400	46350	55
337	20230914	133500	832923850	46300	46300	46300	46300	50
338	20230914	133400	830608850	46350	46350	46350	46350	18
339	20230914	133300	829774550	46300	46350	46350	46300	2
340	20230914	133200	829681900	46350	46350	46350	46350	0
341	20230914	133100	829681900	46350	46300	46350	46300	147
342	20230914	133000	822868500	46350	46300	46350	46300	157
343	20230914	132900	815591600	46300	46350	46350	46300	89
344	20230914	132800	811467300	46350	46300	46350	46300	124
345	20230914	132700	805721000	46350	46400	46400	46350	14
346	20230914	132600	805072000	46350	46350	46350	46350	2
347	20230914	132500	804979300	46400	46350	46400	46350	119
348	20230914	132400	799463500	46350	46350	46350	46350	0
349	20230914	132300	799463500	46350	46350	46350	46350	24
350	20230914	132200	798351100	46400	46350	46400	46350	119
351	20230914	132100	792835350	46350	46300	46350	46300	111
352	20230914	132000	787690550	46350	46350	46350	46350	42
353	20230914	131900	785743850	46350	46400	46400	46350	32
354	20230914	131800	784259800	46400	46350	46400	46350	83
355	20230914	131700	780409350	46350	46350	46350	46350	105
356	20230914	131600	775542600	46350	46400	46400	46300	11
357	20230914	131500	775032700	46300	46300	46300	46300	143
358	20230914	131400	768411800	46250	46400	46400	46250	1003
359	20230914	131300	721976950	46350	46350	46450	46300	342
360	20230914	131200	706133650	46400	46400	46400	46400	44
361	20230914	131100	704092050	46400	46350	46400	46300	42
362	20230914	131000	702145350	46300	46300	46350	46300	43
363	20230914	130900	700152400	46300	46350	46350	46300	10
364	20230914	130800	699688950	46350	46300	46350	46300	30
365	20230914	130700	698298950	46300	46300	46300	46300	0
366	20230914	130600	698298950	46300	46300	46300	46300	8
367	20230914	130500	697928550	46300	46350	46350	46300	19
368	20230914	130400	697047950	46350	46350	46350	46350	7
369	20230914	130300	696723500	46350	46300	46350	46300	20
370	20230914	130200	695796600	46300	46300	46300	46300	1
371	20230914	130100	695750300	46350	46300	46350	46300	41
372	20230914	130000	693850250	46350	46450	46450	46300	94
373	20230914	125900	689490350	46450	46400	46450	46400	92
374	20230914	125800	685220700	46400	46350	46400	46350	3
375	20230914	125700	685081550	46350	46350	46350	46350	24
376	20230914	125600	683969150	46350	46350	46350	46350	1
377	20230914	125500	683922800	46350	46350	46350	46350	2
378	20230914	125400	683830100	46400	46400	46400	46400	1
379	20230914	125300	683783700	46350	46400	46400	46350	136
380	20230914	125200	677474250	46400	46400	46400	46400	1
381	20230914	125100	677427850	46350	46350	46350	46350	110
382	20230914	125000	672329350	46350	46400	46400	46350	10
383	20230914	124900	671865400	46450	46450	46450	46450	100
384	20230914	124800	667220400	46400	46400	46400	46400	16
385	20230914	124700	666478000	46400	46400	46400	46400	155
386	20230914	124600	659286000	46450	46350	46450	46350	286
387	20230914	124500	646015250	46400	46400	46400	46400	20
388	20230914	124400	645087250	46350	46350	46400	46350	30
389	20230914	124300	643696250	46400	46400	46400	46350	22
390	20230914	124200	642675500	46350	46350	46350	46350	1
391	20230914	124100	642629150	46350	46400	46400	46350	2
392	20230914	124000	642536400	46350	46400	46400	46350	2
393	20230914	123900	642443650	46350	46350	46350	46350	0
394	20230914	123800	642443650	46350	46350	46350	46350	0
395	20230914	123700	642443650	46350	46400	46400	46350	13
396	20230914	123600	641841000	46350	46350	46350	46350	5
397	20230914	123500	641609250	46400	46400	46400	46400	1
398	20230914	123400	641562850	46350	46400	46400	46350	2
399	20230914	123300	641470100	46400	46400	46400	46400	0
400	20230914	123200	641470100	46400	46400	46400	46400	1
401	20230914	123100	641423700	46350	46350	46350	46350	21
402	20230914	123000	640450350	46350	46400	46400	46350	23
403	20230914	122900	639384250	46350	46350	46350	46350	0
404	20230914	122800	639384250	46350	46350	46350	46350	5
405	20230914	122700	639152500	46350	46350	46350	46350	1
406	20230914	122600	639106150	46400	46400	46400	46400	1
407	20230914	122500	639059750	46400	46400	46400	46400	4
408	20230914	122400	638874150	46400	46350	46400	46350	7
409	20230914	122300	638549650	46350	46350	46350	46300	4
410	20230914	122200	638364300	46350	46350	46350	46350	32
411	20230914	122100	636881100	46300	46300	46300	46300	0
412	20230914	122000	636881100	46300	46350	46350	46300	21
413	20230914	121900	635907850	46350	46350	46350	46350	17
414	20230914	121800	635119900	46350	46300	46350	46300	35
415	20230914	121700	633497700	46300	46400	46400	46300	2
416	20230914	121600	633405000	46350	46350	46350	46350	90
417	20230914	121500	629233500	46400	46400	46400	46400	4
418	20230914	121400	629047900	46350	46350	46350	46350	10
419	20230914	121300	628584400	46350	46350	46350	46350	4
420	20230914	121200	628399000	46350	46350	46350	46350	0
421	20230914	121100	628399000	46350	46350	46350	46300	41
422	20230914	121000	626500550	46350	46300	46350	46300	19
423	20230914	120900	625619950	46400	46400	46400	46400	3
424	20230914	120800	625480750	46400	46400	46400	46400	0
425	20230914	120700	625480750	46400	46350	46400	46350	7
426	20230914	120600	625156250	46350	46350	46350	46350	14
427	20230914	120500	624507350	46350	46350	46350	46350	13
428	20230914	120400	623904800	46350	46350	46350	46350	1
429	20230914	120300	623858450	46300	46300	46300	46300	1
430	20230914	120200	623812150	46300	46300	46300	46300	1
431	20230914	120100	623765850	46300	46300	46300	46300	1
432	20230914	120000	623719550	46350	46400	46400	46350	19
433	20230914	115900	622838000	46350	46350	46350	46350	58
434	20230914	115800	620149700	46350	46350	46350	46350	271
435	20230914	115700	607588850	46350	46350	46350	46300	4
436	20230914	115600	607403500	46300	46300	46300	46300	1
437	20230914	115500	607357200	46350	46350	46350	46300	31
438	20230914	115400	605920600	46300	46300	46300	46300	5
439	20230914	115300	605689100	46300	46300	46300	46300	1
440	20230914	115200	605642800	46300	46300	46300	46300	30
441	20230914	115100	604253800	46300	46300	46300	46300	2
442	20230914	115000	604161200	46300	46300	46300	46300	2
443	20230914	114900	604068600	46300	46350	46350	46300	85
444	20230914	114800	600133000	46350	46400	46400	46350	155
445	20230914	114700	592948500	46400	46400	46400	46350	3
446	20230914	114600	592809350	46450	46450	46450	46450	17
447	20230914	114500	592019700	46400	46400	46400	46400	0
448	20230914	114400	592019700	46400	46400	46400	46400	0
449	20230914	114300	592019700	46400	46350	46400	46350	73
450	20230914	114200	588633950	46350	46350	46350	46350	1
451	20230914	114100	588587600	46350	46350	46350	46350	23
452	20230914	114000	587521550	46400	46400	46400	46350	51
453	20230914	113900	585157550	46450	46350	46450	46350	27
454	20230914	113800	583906000	46450	46400	46450	46400	69
455	20230914	113700	580704350	46350	46400	46400	46350	67
456	20230914	113600	577597100	46400	46400	46400	46400	2
457	20230914	113500	577504300	46400	46400	46400	46400	275
458	20230914	113400	564744300	46450	46450	46450	46450	10
459	20230914	113300	564279800	46400	46400	46400	46400	0
460	20230914	113200	564279800	46400	46400	46400	46400	0
461	20230914	113100	564279800	46400	46400	46400	46400	2
462	20230914	113000	564187000	46400	46400	46450	46400	4
463	20230914	112900	564001300	46450	46400	46450	46400	17
464	20230914	112800	563211700	46450	46450	46450	46450	25
465	20230914	112700	562050450	46450	46450	46450	46450	28
466	20230914	112600	560749850	46450	46400	46450	46400	23
467	20230914	112500	559682000	46400	46400	46400	46400	30
468	20230914	112400	558290000	46400	46400	46400	46400	145
469	20230914	112300	551562000	46350	46400	46400	46350	397
470	20230914	112200	533151100	46350	46500	46500	46350	348
471	20230914	112100	517003000	46500	46500	46500	46450	25
472	20230914	112000	515841000	46450	46450	46450	46400	109
473	20230914	111900	510778050	46450	46450	46450	46450	15
474	20230914	111800	510081300	46450	46450	46450	46450	24
475	20230914	111700	508966500	46450	46450	46450	46400	45
476	20230914	111600	506877100	46400	46450	46450	46400	17
477	20230914	111500	506087500	46450	46400	46450	46400	14
478	20230914	111400	505437250	46450	46450	46450	46450	24
479	20230914	111300	504322450	46450	46450	46450	46450	41
480	20230914	111200	502418000	46450	46450	46450	46450	24
481	20230914	111100	501303200	46450	46450	46450	46400	17
482	20230914	111000	500513600	46400	46400	46500	46400	225
483	20230914	110900	490072800	46500	46450	46500	46450	15
484	20230914	110800	489376000	46450	46400	46450	46400	20
485	20230914	110700	488447050	46450	46450	46500	46450	51
486	20230914	110600	486078050	46450	46450	46450	46450	32
487	20230914	110500	484591650	46450	46450	46450	46400	233
488	20230914	110400	473768950	46400	46450	46450	46400	21
489	20230914	110300	472793800	46450	46400	46450	46400	56
490	20230914	110200	470193750	46500	46500	46500	46450	50
491	20230914	110100	467870250	46500	46500	46500	46450	108
492	20230914	110000	462848600	46450	46500	46500	46450	73
493	20230914	105900	459455600	46450	46450	46450	46450	28
494	20230914	105800	458155000	46450	46450	46450	46450	68
495	20230914	105700	454996400	46500	46450	46500	46450	42
496	20230914	105600	453045050	46450	46450	46450	46400	56
497	20230914	105500	450444900	46450	46400	46450	46400	15
498	20230914	105400	449748200	46400	46450	46450	46400	67
499	20230914	105300	446636100	46450	46450	46450	46450	30
500	20230914	105200	445242600	46450	46450	46450	46450	15
501	20230914	105100	444545850	46450	46450	46450	46450	93
502	20230914	105000	440226000	46450	46400	46450	46400	15
503	20230914	104900	439529300	46400	46400	46450	46400	40
504	20230914	104800	437671900	46450	46400	46450	46400	15
505	20230914	104700	436975250	46400	46450	46450	46400	15
506	20230914	104600	436278550	46400	46450	46450	46400	44
507	20230914	104500	434235750	46450	46450	46450	46450	14
508	20230914	104400	433585450	46450	46400	46450	46400	15
509	20230914	104300	432888750	46450	46400	46450	46400	17
510	20230914	104200	432099150	46450	46450	46450	46400	28
511	20230914	104100	430798600	46400	46400	46400	46400	78
512	20230914	104000	427179400	46350	46400	46400	46350	80
513	20230914	103900	423468150	46400	46400	46400	46350	29
514	20230914	103800	422122600	46350	46400	46400	46350	99
515	20230914	103700	417533250	46350	46350	46400	46350	25
516	20230914	103600	416373850	46400	46350	46400	46350	25
517	20230914	103500	415214400	46400	46400	46400	46400	14
518	20230914	103400	414564800	46400	46350	46450	46350	47
519	20230914	103300	412384500	46350	46350	46350	46350	15
520	20230914	103200	411689250	46350	46350	46350	46350	27
521	20230914	103100	410437800	46300	46350	46350	46300	35
522	20230914	103000	408816550	46300	46250	46300	46250	55
523	20230914	102900	406270100	46250	46300	46300	46250	30
524	20230914	102800	404881150	46250	46250	46250	46250	398
525	20230914	102700	386473650	46300	46300	46300	46300	48
526	20230914	102600	384251250	46300	46300	46300	46300	20
527	20230914	102500	383325250	46300	46300	46300	46250	104
528	20230914	102400	378513000	46300	46300	46300	46300	180
529	20230914	102300	370179000	46300	46300	46350	46300	34
530	20230914	102200	368604100	46350	46350	46350	46300	51
531	20230914	102100	366241350	46350	46350	46350	46350	13
532	20230914	102000	365638800	46350	46350	46350	46350	14
533	20230914	101900	364989900	46350	46350	46350	46350	14
534	20230914	101800	364341000	46350	46350	46350	46300	41
535	20230914	101700	362441300	46300	46300	46300	46300	12
536	20230914	101600	361885700	46250	46300	46300	46250	66
537	20230914	101500	358830000	46300	46350	46350	46250	619
538	20230914	101400	330170350	46350	46350	46350	46350	20
539	20230914	101300	329243350	46350	46350	46350	46350	14
540	20230914	101200	328594450	46350	46350	46350	46350	18
541	20230914	101100	327760150	46350	46350	46350	46300	198
542	20230914	101000	318589650	46300	46350	46350	46300	35
543	20230914	100900	316967950	46300	46300	46350	46300	52
544	20230914	100800	314559600	46350	46400	46400	46300	42
545	20230914	100700	312612250	46400	46350	46400	46350	31
546	20230914	100600	311173950	46350	46350	46350	46300	301
547	20230914	100500	297222650	46350	46350	46350	46350	24
548	20230914	100400	296110250	46350	46350	46350	46350	27
549	20230914	100300	294858800	46300	46300	46350	46300	16
550	20230914	100200	294117300	46300	46350	46350	46300	63
551	20230914	100100	291199650	46350	46350	46350	46300	50
552	20230914	100000	288883150	46350	46350	46350	46350	46
553	20230914	095900	286751050	46350	46300	46350	46300	272
554	20230914	095800	274156800	46350	46350	46350	46350	30
555	20230914	095700	272766300	46300	46350	46350	46300	17
556	20230914	095600	271978450	46300	46300	46300	46300	17
557	20230914	095500	271191350	46350	46350	46350	46350	1
558	20230914	095400	271145000	46300	46300	46300	46300	150
559	20230914	095300	264200000	46300	46350	46350	46300	9
560	20230914	095200	263782900	46350	46350	46350	46350	22
561	20230914	095100	262763200	46300	46350	46350	46300	34
562	20230914	095000	261187350	46300	46300	46350	46300	13
563	20230914	094900	260585050	46300	46350	46350	46300	108
564	20230914	094800	255584350	46350	46300	46350	46300	27
565	20230914	094700	254333650	46350	46350	46350	46350	20
566	20230914	094600	253406650	46350	46350	46350	46350	10
567	20230914	094500	252943150	46350	46350	46350	46350	3
568	20230914	094400	252804100	46300	46300	46300	46300	47
569	20230914	094300	250628000	46300	46300	46300	46300	1
570	20230914	094200	250581700	46300	46300	46300	46300	1
571	20230914	094100	250535400	46350	46350	46350	46350	3
572	20230914	094000	250396350	46350	46350	46350	46350	15
573	20230914	093900	249701100	46350	46300	46350	46300	7
574	20230914	093800	249376800	46350	46300	46350	46300	15
575	20230914	093700	248681700	46350	46350	46350	46350	102
576	20230914	093600	243954000	46350	46400	46400	46350	244
577	20230914	093500	232644050	46400	46400	46400	46350	37
578	20230914	093400	230927550	46500	46500	46500	46500	3
579	20230914	093300	230788050	46400	46400	46400	46400	13
580	20230914	093200	230184850	46350	46400	46450	46350	202
581	20230914	093100	220813000	46400	46400	46400	46350	167
582	20230914	093000	213064250	46450	46500	46500	46400	484
583	20230914	092900	190577100	46500	46550	46600	46500	5
584	20230914	092800	190344300	46600	46550	46600	46550	89
585	20230914	092700	186198200	46550	46550	46550	46550	22
586	20230914	092600	185174100	46550	46550	46550	46550	28
587	20230914	092500	183870700	46550	46550	46550	46500	15
588	20230914	092400	183172600	46650	46600	46650	46600	3
589	20230914	092300	183032750	46600	46600	46600	46600	4
590	20230914	092200	182846350	46650	46650	46650	46650	1
591	20230914	092100	182799700	46650	46650	46700	46650	46
592	20230914	092000	180653650	46650	46600	46650	46600	459
593	20230914	091900	159261800	46500	46600	46600	46500	7
594	20230914	091800	158935700	46500	46500	46500	46500	165
595	20230914	091700	151263200	46450	46600	46600	46450	79
596	20230914	091600	147588750	46600	46600	46600	46600	42
597	20230914	091500	145631550	46500	46500	46600	46500	113
598	20230914	091400	140373950	46500	46500	46500	46500	39
599	20230914	091300	138560450	46500	46500	46500	46500	508
600	20230914	091200	114938450	46500	46500	46500	46500	55
601	20230914	091100	112380950	46500	46500	46500	46450	66
602	20230914	091000	109312500	46500	46500	46500	46400	139
603	20230914	090900	102855850	46450	46450	46500	46450	79
604	20230914	090800	99186250	46450	46450	46450	46450	351
605	20230914	090700	82882300	46450	46450	46450	46450	192
606	20230914	090600	73963900	46450	46400	46450	46400	42
607	20230914	090500	72015050	46400	46400	46400	46400	91
608	20230914	090400	67792650	46450	46400	46500	46400	171
609	20230914	090300	59853250	46500	46500	46500	46000	1023
610	20230914	090200	12651000	46450	46450	46450	46450	34
611	20230914	090100	11071700	46450	46400	46450	46400	25
612	20230914	090000	9910700	46450	46750	46750	46450	212