KissMeData/131970/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	201600	9549624150	46850	46850	46850	46850	5415
3	20230922	201500	9549624150	46850	46850	46850	46850	0
4	20230922	201400	9549624150	46850	46850	46850	46850	0
5	20230922	201300	9549624150	46850	46850	46850	46850	0
6	20230922	201200	9549624150	46850	46850	46850	46850	0
7	20230922	201100	9549624150	46850	46850	46850	46850	0
8	20230922	201000	9549624150	46850	46850	46850	46850	0
9	20230922	200900	9549624150	46850	46850	46850	46850	0
10	20230922	200800	9549624150	46850	46850	46850	46850	0
11	20230922	200700	9549624150	46850	46850	46850	46850	0
12	20230922	200600	9549624150	46850	46850	46850	46850	0
13	20230922	200500	9549624150	46850	46850	46850	46850	0
14	20230922	200400	9549624150	46850	46850	46850	46850	0
15	20230922	200300	9549624150	46850	46850	46850	46850	0
16	20230922	200200	9549624150	46850	46850	46850	46850	0
17	20230922	200100	9549624150	46850	46850	46850	46850	0
18	20230922	200000	9549624150	46850	46850	46850	46850	0
19	20230922	195900	9549624150	46850	46850	46850	46850	0
20	20230922	195800	9549624150	46850	46850	46850	46850	0
21	20230922	195700	9549624150	46850	46850	46850	46850	0
22	20230922	195600	9549624150	46850	46850	46850	46850	0
23	20230922	195500	9549624150	46850	46850	46850	46850	0
24	20230922	195400	9549624150	46850	46850	46850	46850	0
25	20230922	195300	9549624150	46850	46850	46850	46850	0
26	20230922	195200	9549624150	46850	46850	46850	46850	0
27	20230922	195100	9549624150	46850	46850	46850	46850	0
28	20230922	195000	9549624150	46850	46850	46850	46850	0
29	20230922	194900	9549624150	46850	46850	46850	46850	0
30	20230922	194800	9549624150	46850	46850	46850	46850	0
31	20230922	194700	9549624150	46850	46850	46850	46850	0
32	20230922	194600	9549624150	46850	46850	46850	46850	5415
33	20230922	194500	9549624150	46850	46850	46850	46850	0
34	20230922	194400	9549624150	46850	46850	46850	46850	0
35	20230922	194300	9549624150	46850	46850	46850	46850	0
36	20230922	194200	9549624150	46850	46850	46850	46850	0
37	20230922	194100	9549624150	46850	46850	46850	46850	0
38	20230922	194000	9549624150	46850	46850	46850	46850	0
39	20230922	193900	9549624150	46850	46850	46850	46850	0
40	20230922	193800	9549624150	46850	46850	46850	46850	0
41	20230922	193700	9549624150	46850	46850	46850	46850	0
42	20230922	193600	9549624150	46850	46850	46850	46850	0
43	20230922	193500	9549624150	46850	46850	46850	46850	0
44	20230922	193400	9549624150	46850	46850	46850	46850	0
45	20230922	193300	9549624150	46850	46850	46850	46850	0
46	20230922	193200	9549624150	46850	46850	46850	46850	0
47	20230922	193100	9549624150	46850	46850	46850	46850	0
48	20230922	193000	9549624150	46850	46850	46850	46850	0
49	20230922	192900	9549624150	46850	46850	46850	46850	0
50	20230922	192800	9549624150	46850	46850	46850	46850	0
51	20230922	192700	9549624150	46850	46850	46850	46850	0
52	20230922	192600	9549624150	46850	46850	46850	46850	0
53	20230922	192500	9549624150	46850	46850	46850	46850	0
54	20230922	192400	9549624150	46850	46850	46850	46850	0
55	20230922	192300	9549624150	46850	46850	46850	46850	0
56	20230922	192200	9549624150	46850	46850	46850	46850	0
57	20230922	192100	9549624150	46850	46850	46850	46850	0
58	20230922	192000	9549624150	46850	46850	46850	46850	0
59	20230922	191900	9549624150	46850	46850	46850	46850	0
60	20230922	191800	9549624150	46850	46850	46850	46850	0
61	20230922	191700	9549624150	46850	46850	46850	46850	0
62	20230922	191600	9549624150	46850	46850	46850	46850	5415
63	20230922	191500	9549624150	46850	46850	46850	46850	0
64	20230922	191400	9549624150	46850	46850	46850	46850	0
65	20230922	191300	9549624150	46850	46850	46850	46850	0
66	20230922	191200	9549624150	46850	46850	46850	46850	0
67	20230922	191100	9549624150	46850	46850	46850	46850	0
68	20230922	191000	9549624150	46850	46850	46850	46850	0
69	20230922	190900	9549624150	46850	46850	46850	46850	0
70	20230922	190800	9549624150	46850	46850	46850	46850	0
71	20230922	190700	9549624150	46850	46850	46850	46850	0
72	20230922	190600	9549624150	46850	46850	46850	46850	0
73	20230922	190500	9549624150	46850	46850	46850	46850	0
74	20230922	190400	9549624150	46850	46850	46850	46850	0
75	20230922	190300	9549624150	46850	46850	46850	46850	0
76	20230922	190200	9549624150	46850	46850	46850	46850	0
77	20230922	190100	9549624150	46850	46850	46850	46850	0
78	20230922	190000	9549624150	46850	46850	46850	46850	0
79	20230922	185900	9549624150	46850	46850	46850	46850	0
80	20230922	185800	9549624150	46850	46850	46850	46850	0
81	20230922	185700	9549624150	46850	46850	46850	46850	0
82	20230922	185600	9549624150	46850	46850	46850	46850	0
83	20230922	185500	9549624150	46850	46850	46850	46850	0
84	20230922	185400	9549624150	46850	46850	46850	46850	0
85	20230922	185300	9549624150	46850	46850	46850	46850	0
86	20230922	185200	9549624150	46850	46850	46850	46850	0
87	20230922	185100	9549624150	46850	46850	46850	46850	0
88	20230922	185000	9549624150	46850	46850	46850	46850	0
89	20230922	184900	9549624150	46850	46850	46850	46850	0
90	20230922	184800	9549624150	46850	46850	46850	46850	0
91	20230922	184700	9549624150	46850	46850	46850	46850	0
92	20230922	184600	9549624150	46850	46850	46850	46850	5415
93	20230922	184500	9549624150	46850	46850	46850	46850	0
94	20230922	184400	9549624150	46850	46850	46850	46850	0
95	20230922	184300	9549624150	46850	46850	46850	46850	0
96	20230922	184200	9549624150	46850	46850	46850	46850	0
97	20230922	184100	9549624150	46850	46850	46850	46850	0
98	20230922	184000	9549624150	46850	46850	46850	46850	0
99	20230922	183900	9549624150	46850	46850	46850	46850	0
100	20230922	183800	9549624150	46850	46850	46850	46850	0
101	20230922	183700	9549624150	46850	46850	46850	46850	0
102	20230922	183600	9549624150	46850	46850	46850	46850	0
103	20230922	183500	9549624150	46850	46850	46850	46850	0
104	20230922	183400	9549624150	46850	46850	46850	46850	0
105	20230922	183300	9549624150	46850	46850	46850	46850	0
106	20230922	183200	9549624150	46850	46850	46850	46850	0
107	20230922	183100	9549624150	46850	46850	46850	46850	0
108	20230922	183000	9549624150	46850	46850	46850	46850	0
109	20230922	182900	9549624150	46850	46850	46850	46850	0
110	20230922	182800	9549624150	46850	46850	46850	46850	0
111	20230922	182700	9549624150	46850	46850	46850	46850	0
112	20230922	182600	9549624150	46850	46850	46850	46850	0
113	20230922	182500	9549624150	46850	46850	46850	46850	0
114	20230922	182400	9549624150	46850	46850	46850	46850	0
115	20230922	182300	9549624150	46850	46850	46850	46850	0
116	20230922	182200	9549624150	46850	46850	46850	46850	0
117	20230922	182100	9549624150	46850	46850	46850	46850	0
118	20230922	182000	9549624150	46850	46850	46850	46850	0
119	20230922	181900	9549624150	46850	46850	46850	46850	0
120	20230922	181800	9549624150	46850	46850	46850	46850	0
121	20230922	181700	9549624150	46850	46850	46850	46850	0
122	20230922	181600	9549624150	46850	46850	46850	46850	5415
123	20230922	181500	9549624150	46850	46850	46850	46850	0
124	20230922	181400	9549624150	46850	46850	46850	46850	0
125	20230922	181300	9549624150	46850	46850	46850	46850	0
126	20230922	181200	9549624150	46850	46850	46850	46850	0
127	20230922	181100	9549624150	46850	46850	46850	46850	0
128	20230922	181000	9549624150	46850	46850	46850	46850	0
129	20230922	180900	9549624150	46850	46850	46850	46850	0
130	20230922	180800	9549624150	46850	46850	46850	46850	0
131	20230922	180700	9549624150	46850	46850	46850	46850	0
132	20230922	180600	9549624150	46850	46850	46850	46850	0
133	20230922	180500	9549624150	46850	46850	46850	46850	0
134	20230922	180400	9549624150	46850	46850	46850	46850	0
135	20230922	180300	9549624150	46850	46850	46850	46850	0
136	20230922	180200	9549624150	46850	46850	46850	46850	0
137	20230922	180100	9549624150	46850	46850	46850	46850	0
138	20230922	180000	9549624150	46850	46850	46850	46850	0
139	20230922	175900	9549624150	46850	46850	46850	46850	0
140	20230922	175800	9549624150	46850	46850	46850	46850	0
141	20230922	175700	9549624150	46850	46850	46850	46850	0
142	20230922	175600	9549624150	46850	46850	46850	46850	0
143	20230922	175500	9549624150	46850	46850	46850	46850	0
144	20230922	175400	9549624150	46850	46850	46850	46850	0
145	20230922	175300	9549624150	46850	46850	46850	46850	0
146	20230922	175200	9549624150	46850	46850	46850	46850	0
147	20230922	175100	9549624150	46850	46850	46850	46850	0
148	20230922	175000	9549624150	46850	46850	46850	46850	0
149	20230922	174900	9549624150	46850	46850	46850	46850	0
150	20230922	174800	9549624150	46850	46850	46850	46850	0
151	20230922	174700	9549624150	46850	46850	46850	46850	0
152	20230922	174600	9549624150	46850	46850	46850	46850	5415
153	20230922	174500	9549624150	46850	46850	46850	46850	0
154	20230922	174400	9549624150	46850	46850	46850	46850	0
155	20230922	174300	9549624150	46850	46850	46850	46850	0
156	20230922	174200	9549624150	46850	46850	46850	46850	0
157	20230922	174100	9549624150	46850	46850	46850	46850	0
158	20230922	174000	9549624150	46850	46850	46850	46850	0
159	20230922	173900	9549624150	46850	46850	46850	46850	0
160	20230922	173800	9549624150	46850	46850	46850	46850	0
161	20230922	173700	9549624150	46850	46850	46850	46850	0
162	20230922	173600	9549624150	46850	46850	46850	46850	0
163	20230922	173500	9549624150	46850	46850	46850	46850	0
164	20230922	173400	9549624150	46850	46850	46850	46850	0
165	20230922	173300	9549624150	46850	46850	46850	46850	0
166	20230922	173200	9549624150	46850	46850	46850	46850	0
167	20230922	173100	9549624150	46850	46850	46850	46850	0
168	20230922	173000	9549624150	46850	46850	46850	46850	0
169	20230922	172900	9549624150	46850	46850	46850	46850	0
170	20230922	172800	9549624150	46850	46850	46850	46850	0
171	20230922	172700	9549624150	46850	46850	46850	46850	0
172	20230922	172600	9549624150	46850	46850	46850	46850	0
173	20230922	172500	9549624150	46850	46850	46850	46850	0
174	20230922	172400	9549624150	46850	46850	46850	46850	0
175	20230922	172300	9549624150	46850	46850	46850	46850	0
176	20230922	172200	9549624150	46850	46850	46850	46850	0
177	20230922	172100	9549624150	46850	46850	46850	46850	0
178	20230922	172000	9549624150	46850	46850	46850	46850	0
179	20230922	171900	9549624150	46850	46850	46850	46850	0
180	20230922	171800	9549624150	46850	46850	46850	46850	0
181	20230922	171700	9549624150	46850	46850	46850	46850	0
182	20230922	171600	9549624150	46850	46850	46850	46850	5415
183	20230922	171500	9549624150	46850	46850	46850	46850	0
184	20230922	171400	9549624150	46850	46850	46850	46850	0
185	20230922	171300	9549624150	46850	46850	46850	46850	0
186	20230922	171200	9549624150	46850	46850	46850	46850	0
187	20230922	171100	9549624150	46850	46850	46850	46850	0
188	20230922	171000	9549624150	46850	46850	46850	46850	0
189	20230922	170900	9549624150	46850	46850	46850	46850	0
190	20230922	170800	9549624150	46850	46850	46850	46850	0
191	20230922	170700	9549624150	46850	46850	46850	46850	0
192	20230922	170600	9549624150	46850	46850	46850	46850	0
193	20230922	170500	9549624150	46850	46850	46850	46850	0
194	20230922	170400	9549624150	46850	46850	46850	46850	0
195	20230922	170300	9549624150	46850	46850	46850	46850	0
196	20230922	170200	9549624150	46850	46850	46850	46850	0
197	20230922	170100	9549624150	46850	46850	46850	46850	0
198	20230922	170000	9549624150	46850	46850	46850	46850	0
199	20230922	165900	9549624150	46850	46850	46850	46850	0
200	20230922	165800	9549624150	46850	46850	46850	46850	0
201	20230922	165700	9549624150	46850	46850	46850	46850	0
202	20230922	165600	9549624150	46850	46850	46850	46850	0
203	20230922	165500	9549624150	46850	46850	46850	46850	0
204	20230922	165400	9549624150	46850	46850	46850	46850	0
205	20230922	165300	9549624150	46850	46850	46850	46850	0
206	20230922	165200	9549624150	46850	46850	46850	46850	0
207	20230922	165100	9549624150	46850	46850	46850	46850	0
208	20230922	165000	9549624150	46850	46850	46850	46850	0
209	20230922	164900	9549624150	46850	46850	46850	46850	0
210	20230922	164800	9549624150	46850	46850	46850	46850	0
211	20230922	164700	9549624150	46850	46850	46850	46850	0
212	20230922	164600	9549624150	46850	46850	46850	46850	5415
213	20230922	164500	9549624150	46850	46850	46850	46850	0
214	20230922	164400	9549624150	46850	46850	46850	46850	0
215	20230922	164300	9549624150	46850	46850	46850	46850	0
216	20230922	164200	9549624150	46850	46850	46850	46850	0
217	20230922	164100	9549624150	46850	46850	46850	46850	0
218	20230922	164000	9549624150	46850	46850	46850	46850	0
219	20230922	163900	9549624150	46850	46850	46850	46850	0
220	20230922	163800	9549624150	46850	46850	46850	46850	0
221	20230922	163700	9549624150	46850	46850	46850	46850	0
222	20230922	163600	9549624150	46850	46850	46850	46850	0
223	20230922	163500	9549624150	46850	46850	46850	46850	0
224	20230922	163400	9549624150	46850	46850	46850	46850	0
225	20230922	163300	9549624150	46850	46850	46850	46850	0
226	20230922	163200	9549624150	46850	46850	46850	46850	0
227	20230922	163100	9549624150	46850	46850	46850	46850	0
228	20230922	163000	9549624150	46850	46850	46850	46850	0
229	20230922	162900	9549624150	46850	46850	46850	46850	0
230	20230922	162800	9549624150	46850	46850	46850	46850	0
231	20230922	162700	9549624150	46850	46850	46850	46850	0
232	20230922	162600	9549624150	46850	46850	46850	46850	0
233	20230922	162500	9549624150	46850	46850	46850	46850	0
234	20230922	162400	9549624150	46850	46850	46850	46850	0
235	20230922	162300	9549624150	46850	46850	46850	46850	0
236	20230922	162200	9549624150	46850	46850	46850	46850	0
237	20230922	162100	9549624150	46850	46850	46850	46850	0
238	20230922	162000	9549624150	46850	46850	46850	46850	0
239	20230922	161900	9549624150	46850	46850	46850	46850	0
240	20230922	161800	9549624150	46850	46850	46850	46850	0
241	20230922	161700	9549624150	46850	46850	46850	46850	0
242	20230922	161600	9549624150	46850	46850	46850	46850	5415
243	20230922	161500	9549624150	46850	46850	46850	46850	0
244	20230922	161400	9549624150	46850	46850	46850	46850	0
245	20230922	161300	9549624150	46850	46850	46850	46850	0
246	20230922	161200	9549624150	46850	46850	46850	46850	0
247	20230922	161100	9549624150	46850	46850	46850	46850	0
248	20230922	161000	9549624150	46850	46850	46850	46850	0
249	20230922	160900	9549624150	46850	46850	46850	46850	0
250	20230922	160800	9549624150	46850	46850	46850	46850	0
251	20230922	160700	9549624150	46850	46850	46850	46850	0
252	20230922	160600	9549624150	46850	46850	46850	46850	0
253	20230922	160500	9549624150	46850	46850	46850	46850	0
254	20230922	160400	9549624150	46850	46850	46850	46850	0
255	20230922	160300	9549624150	46850	46850	46850	46850	0
256	20230922	160200	9549624150	46850	46850	46850	46850	0
257	20230922	160100	9549624150	46850	46850	46850	46850	0
258	20230922	160000	9549624150	46850	46850	46850	46850	0
259	20230922	155900	9549624150	46850	46850	46850	46850	0
260	20230922	155800	9549624150	46850	46850	46850	46850	0
261	20230922	155700	9549624150	46850	46850	46850	46850	0
262	20230922	155600	9549624150	46850	46850	46850	46850	0
263	20230922	155500	9549624150	46850	46850	46850	46850	0
264	20230922	155400	9549624150	46850	46850	46850	46850	0
265	20230922	155300	9549624150	46850	46850	46850	46850	0
266	20230922	155200	9549624150	46850	46850	46850	46850	0
267	20230922	155100	9549624150	46850	46850	46850	46850	0
268	20230922	155000	9549624150	46850	46850	46850	46850	0
269	20230922	154900	9549624150	46850	46850	46850	46850	0
270	20230922	154800	9549624150	46850	46850	46850	46850	0
271	20230922	154700	9549624150	46850	46850	46850	46850	0
272	20230922	154600	9549624150	46850	46850	46850	46850	5415
273	20230922	154500	9549624150	46850	46850	46850	46850	0
274	20230922	154400	9549624150	46850	46850	46850	46850	0
275	20230922	154300	9549624150	46850	46850	46850	46850	0
276	20230922	154200	9549624150	46850	46850	46850	46850	0
277	20230922	154100	9549624150	46850	46850	46850	46850	0
278	20230922	154000	9549624150	46850	46850	46850	46850	0
279	20230922	153900	9549624150	46850	46850	46850	46850	0
280	20230922	153800	9549624150	46850	46850	46850	46850	0
281	20230922	153700	9549624150	46850	46850	46850	46850	0
282	20230922	153600	9549624150	46850	46850	46850	46850	0
283	20230922	153500	9549624150	46850	46850	46850	46850	0
284	20230922	153400	9549624150	46850	46850	46850	46850	0
285	20230922	153300	9549624150	46850	46850	46850	46850	0
286	20230922	153200	9549624150	46850	46850	46850	46850	0
287	20230922	153100	9549624150	46850	46850	46850	46850	0
288	20230922	153000	9549624150	46850	46850	46850	46850	5415
289	20230922	152900	9295931400	46800	46800	46800	46800	0
290	20230922	152800	9295931400	46800	46800	46800	46800	0
291	20230922	152700	9295931400	46800	46800	46800	46800	0
292	20230922	152600	9295931400	46800	46800	46800	46800	0
293	20230922	152500	9295931400	46800	46800	46800	46800	0
294	20230922	152400	9295931400	46800	46800	46800	46800	0
295	20230922	152300	9295931400	46800	46800	46800	46800	0
296	20230922	152200	9295931400	46800	46800	46800	46800	0
297	20230922	152100	9295931400	46800	46800	46800	46800	0
298	20230922	152000	9295931400	46800	46800	46800	46800	0
299	20230922	151900	9295931400	46800	46800	46800	46750	347
300	20230922	151800	9279698150	46750	46750	46800	46700	495
301	20230922	151700	9256566500	46750	46700	46750	46650	2691
302	20230922	151600	9130910300	46700	46700	46700	46650	1175
303	20230922	151500	9076049200	46700	46700	46700	46600	932
304	20230922	151400	9032560150	46700	46650	46700	46600	749
305	20230922	151300	8997632150	46650	46650	46650	46600	777
306	20230922	151200	8961392200	46600	46650	46700	46600	986
307	20230922	151100	8915405850	46700	46750	46750	46650	543
308	20230922	151000	8890050750	46700	46650	46750	46550	1019
309	20230922	150900	8842524100	46650	46550	46650	46500	3534
310	20230922	150800	8677868250	46600	46550	46600	46500	2215
311	20230922	150700	8574770950	46450	46500	46550	46450	531
312	20230922	150600	8550087000	46500	46550	46550	46400	2487
313	20230922	150500	8434626100	46550	46550	46550	46450	2256
314	20230922	150400	8329774350	46550	46600	46600	46500	1304
315	20230922	150300	8269132150	46500	46600	46600	46500	453
316	20230922	150200	8248039300	46600	46600	46600	46550	206
317	20230922	150100	8238445550	46550	46550	46600	46500	396
318	20230922	150000	8220008350	46650	46550	46650	46400	6091
319	20230922	145900	7936754300	46500	46550	46600	46500	505
320	20230922	145800	7913259750	46550	46550	46650	46550	525
321	20230922	145700	7888801450	46550	46650	46650	46550	1054
322	20230922	145600	7839694400	46650	46700	46750	46550	447
323	20230922	145500	7818827700	46700	46700	46750	46500	15910
324	20230922	145400	7078091900	46700	46800	46800	46700	774
325	20230922	145300	7041922700	46750	46800	46800	46750	318
326	20230922	145200	7027051600	46750	46750	46800	46750	812
327	20230922	145100	6989088550	46800	46800	46800	46750	825
328	20230922	145000	6950510750	46800	46850	46850	46750	456
329	20230922	144900	6929168450	46800	46800	46850	46750	715
330	20230922	144800	6895710950	46750	46850	46850	46750	872
331	20230922	144700	6854883000	46850	46850	46900	46800	476
332	20230922	144600	6832594150	46850	46850	46900	46850	302
333	20230922	144500	6818444200	46850	46900	46900	46850	319
334	20230922	144400	6803486800	46950	46900	46950	46750	1454
335	20230922	144300	6735386500	46950	46950	46950	46900	53
336	20230922	144200	6732898450	46950	46800	46950	46750	2361
337	20230922	144100	6622362500	46800	46800	46800	46750	364
338	20230922	144000	6605338850	46800	46850	46850	46750	937
339	20230922	143900	6561481550	46850	46900	46900	46800	934
340	20230922	143800	6517737300	46850	46900	47000	46850	235
341	20230922	143700	6506713050	46950	46950	47000	46800	1133
342	20230922	143600	6453581950	47000	46900	47000	46900	216
343	20230922	143500	6443436650	46950	46900	47000	46900	246
344	20230922	143400	6431892350	47000	46900	47000	46900	89
345	20230922	143300	6427714650	46950	46900	47000	46900	168
346	20230922	143200	6419825450	46950	46950	47000	46900	290
347	20230922	143100	6406215700	47000	47000	47000	46900	185
348	20230922	143000	6397526200	46950	46900	46950	46900	187
349	20230922	142900	6388748800	46900	46900	46950	46850	834
350	20230922	142800	6349633700	46900	46800	46900	46800	155
351	20230922	142700	6342366350	46900	46900	46900	46800	335
352	20230922	142600	6326671750	46850	46900	46900	46850	342
353	20230922	142500	6310643300	46900	46850	46900	46850	396
354	20230922	142400	6292077950	46900	46850	46900	46850	249
355	20230922	142300	6280406850	46900	46900	46950	46900	117
356	20230922	142200	6274917550	46900	46950	46950	46850	119
357	20230922	142100	6269335750	46950	46950	46950	46850	173
358	20230922	142000	6261222900	46900	46900	46950	46850	633
359	20230922	141900	6231534850	46900	46950	46950	46900	107
360	20230922	141800	6226513100	46900	46950	46950	46900	306
361	20230922	141700	6212154300	47000	47000	47000	46900	147
362	20230922	141600	6205249950	46950	46950	47000	46950	282
363	20230922	141500	6192006650	47000	47000	47050	46900	473
364	20230922	141400	6169789100	47000	47000	47000	46950	146
365	20230922	141300	6162931350	47000	47050	47050	47000	120
366	20230922	141200	6157288400	47050	47100	47100	46950	355
367	20230922	141100	6140586000	47100	47100	47100	47050	216
368	20230922	141000	6130414650	47100	47050	47100	47050	130
369	20230922	140900	6124292600	47050	47000	47100	47000	156
370	20230922	140800	6116955250	47050	47100	47100	47000	108
371	20230922	140700	6111872950	47000	47050	47100	47000	247
372	20230922	140600	6100251200	47100	47050	47100	47050	247
373	20230922	140500	6088627750	47050	47000	47050	46950	164
374	20230922	140400	6080917200	47050	47050	47050	46950	69
375	20230922	140300	6077673050	47000	47100	47100	47000	155
376	20230922	140200	6070381300	47000	47100	47150	46900	571
377	20230922	140100	6043529100	47100	47000	47100	47000	398
378	20230922	140000	6024805150	47050	47100	47100	47000	121
379	20230922	135900	6019108800	47050	47100	47100	47050	87
380	20230922	135800	6015013400	47150	47000	47150	47000	218
381	20230922	135700	6004754850	47050	47000	47150	46950	269
382	20230922	135600	5992104750	47000	47000	47050	47000	75
383	20230922	135500	5988576850	47050	47000	47050	47000	299
384	20230922	135400	5974511700	47050	47000	47050	46950	396
385	20230922	135300	5955896850	47000	46900	47050	46900	406
386	20230922	135200	5936832300	46950	46900	46950	46900	204
387	20230922	135100	5927264500	46900	46850	46900	46850	236
388	20230922	135000	5916204750	46850	46850	46900	46850	140
389	20230922	134900	5909645600	46900	46850	46900	46850	451
390	20230922	134800	5888501200	46850	46900	46900	46850	219
391	20230922	134700	5878232950	46900	46850	46900	46850	176
392	20230922	134600	5869981750	46900	46900	46900	46850	161
393	20230922	134500	5862437350	46850	46900	46900	46800	458
394	20230922	134400	5840977550	46900	46900	46950	46850	124
395	20230922	134300	5835164250	46850	46950	46950	46850	165
396	20230922	134200	5827429700	46950	46900	46950	46850	79
397	20230922	134100	5823724200	46900	46900	46950	46850	121
398	20230922	134000	5818051500	46900	46900	46900	46850	149
399	20230922	133900	5811065350	46900	46900	46950	46850	172
400	20230922	133800	5802997100	46900	46900	46950	46850	135
401	20230922	133700	5796666100	46850	46950	46950	46850	66
402	20230922	133600	5793571400	46900	46950	47000	46900	123
403	20230922	133500	5787796200	46850	46850	46900	46800	132
404	20230922	133400	5781611550	46850	46900	46900	46850	127
405	20230922	133300	5775660750	46850	46850	46900	46850	220
406	20230922	133200	5765346600	46850	46950	46950	46850	111
407	20230922	133100	5760141850	46900	46950	46950	46900	250
408	20230922	133000	5748411900	46900	46900	46950	46900	70
409	20230922	132900	5745128400	46950	46900	46950	46900	140
410	20230922	132800	5738558650	46900	46850	46950	46850	781
411	20230922	132700	5701959000	46800	46850	46850	46800	189
412	20230922	132600	5693107300	46850	46850	46850	46800	382
413	20230922	132500	5675219800	46900	46850	46900	46850	268
414	20230922	132400	5662661350	46900	46950	47000	46850	1211
415	20230922	132300	5605858950	46950	46950	47000	46950	96
416	20230922	132200	5601350750	47000	46950	47050	46950	140
417	20230922	132100	5594771950	46950	46950	47050	46950	404
418	20230922	132000	5575787700	47000	46950	47000	46950	140
419	20230922	131900	5569212950	46950	46950	47000	46950	182
420	20230922	131800	5560667650	46950	47000	47050	46950	105
421	20230922	131700	5555735400	47000	47000	47050	47000	302
422	20230922	131600	5541541150	46950	47050	47050	46950	1032
423	20230922	131500	5493016950	47050	47050	47100	47050	170
424	20230922	131400	5485014800	47100	47100	47150	47050	351
425	20230922	131300	5468483050	47100	47100	47100	47100	60
426	20230922	131200	5465657050	47100	47150	47150	47100	287
427	20230922	131100	5452134750	47100	47250	47300	47100	454
428	20230922	131000	5430703650	47300	47200	47300	47200	3927
429	20230922	130900	5245054800	47200	47100	47200	47050	1563
430	20230922	130800	5171373900	47100	47100	47150	47100	1662
431	20230922	130700	5093086650	47100	46850	47100	46850	5468
432	20230922	130600	4836334950	46850	46800	46850	46800	104
433	20230922	130500	4831464800	46800	46800	46850	46800	147
434	20230922	130400	4824584300	46800	46800	46850	46800	111
435	20230922	130300	4819387750	46850	46850	46850	46800	85
436	20230922	130200	4815408150	46800	46850	46850	46800	198
437	20230922	130100	4806138300	46800	46850	46850	46800	39
438	20230922	130000	4804312150	46850	46800	46850	46800	56
439	20230922	125900	4801690300	46800	46850	46900	46800	229
440	20230922	125800	4790963300	46900	46850	46900	46850	39
441	20230922	125700	4789135000	46900	46850	46900	46850	50
442	20230922	125600	4786790950	46800	46850	46900	46800	407
443	20230922	125500	4767722500	46800	46800	46900	46800	64
444	20230922	125400	4764724750	46850	46800	46850	46800	294
445	20230922	125300	4750953600	46800	46850	46900	46800	160
446	20230922	125200	4743461400	46850	46900	46900	46850	42
447	20230922	125100	4741493450	46850	46850	46900	46850	421
448	20230922	125000	4721768100	46900	46900	46950	46850	193
449	20230922	124900	4712721900	46850	46900	46900	46850	70
450	20230922	124800	4709439750	46900	46900	46950	46850	25
451	20230922	124700	4708267850	46900	46900	46900	46900	428
452	20230922	124600	4688194650	46950	46950	46950	46900	59
453	20230922	124500	4685425600	46950	46900	46950	46850	227
454	20230922	124400	4674773900	46900	46900	46900	46900	121
455	20230922	124300	4669099000	46900	46950	46950	46900	61
456	20230922	124200	4666235250	46900	46950	46950	46900	57
457	20230922	124100	4663560600	47000	46950	47000	46950	493
458	20230922	124000	4640411100	47000	46950	47000	46900	77
459	20230922	123900	4636796450	46950	46950	46950	46850	1028
460	20230922	123800	4588580850	46900	46900	46950	46900	51
461	20230922	123700	4586187200	46900	46850	46900	46850	154
462	20230922	123600	4578966000	46900	46900	46900	46850	40
463	20230922	123500	4577090800	46900	46900	46950	46850	101
464	20230922	123400	4572353150	46900	46850	46900	46800	78
465	20230922	123300	4568701000	46900	46900	46900	46850	844
466	20230922	123200	4529138000	46900	46900	46900	46800	56
467	20230922	123100	4526512650	46850	46800	46850	46800	92
468	20230922	123000	4522204900	46800	46850	46850	46800	178
469	20230922	122900	4513870300	46850	46750	46850	46750	368
470	20230922	122800	4496643100	46800	46750	46850	46750	132
471	20230922	122700	4490468700	46750	46800	46850	46700	210
472	20230922	122600	4480649900	46750	46850	46850	46750	34
473	20230922	122500	4479059850	46850	46800	46850	46800	24
474	20230922	122400	4477936400	46700	46650	46850	46650	317
475	20230922	122300	4463120250	46850	46800	46900	46650	1457
476	20230922	122200	4395080800	46800	46800	46850	46750	108
477	20230922	122100	4390026000	46800	46850	46850	46750	94
478	20230922	122000	4385629150	46800	46800	46850	46800	53
479	20230922	121900	4383147750	46850	46750	46850	46750	157
480	20230922	121800	4375806900	46750	46800	46850	46750	214
481	20230922	121700	4365787400	46800	46800	46800	46750	138
482	20230922	121600	4359329950	46800	46800	46800	46750	52
483	20230922	121500	4356897700	46800	46700	46800	46700	320
484	20230922	121400	4341940500	46750	46650	46750	46650	69
485	20230922	121300	4338720950	46650	46700	46700	46650	99
486	20230922	121200	4334098250	46700	46750	46750	46650	69
487	20230922	121100	4330876050	46750	46650	46750	46650	194
488	20230922	121000	4321814650	46700	46700	46700	46650	49
489	20230922	120900	4319527150	46700	46650	46750	46650	209
490	20230922	120800	4309768200	46650	46700	46700	46650	140
491	20230922	120700	4303231000	46700	46700	46700	46700	61
492	20230922	120600	4300382300	46700	46750	46750	46700	124
493	20230922	120500	4294589750	46750	46650	46750	46650	64
494	20230922	120400	4291600950	46700	46750	46750	46650	400
495	20230922	120300	4272922800	46750	46700	46750	46700	83
496	20230922	120200	4269046200	46700	46750	46750	46700	56
497	20230922	120100	4266429800	46750	46750	46750	46700	161
498	20230922	120000	4258909550	46750	46700	46750	46700	50
499	20230922	115900	4256573800	46750	46750	46750	46700	154
500	20230922	115800	4249380100	46700	46700	46750	46700	79
501	20230922	115700	4245689650	46700	46750	46800	46700	80
502	20230922	115600	4241951100	46700	46700	46700	46650	199
503	20230922	115500	4232657900	46700	46800	46800	46700	144
504	20230922	115400	4225927500	46750	46700	46800	46700	172
505	20230922	115300	4217891250	46750	46800	46800	46700	1253
506	20230922	115200	4159351600	46750	46750	46800	46750	277
507	20230922	115100	4146398150	46700	46700	46800	46700	136
508	20230922	115000	4140042800	46750	46750	46750	46700	78
509	20230922	114900	4136399650	46750	46750	46750	46700	188
510	20230922	114800	4127613200	46750	46750	46800	46750	154
511	20230922	114700	4120410100	46750	46700	46800	46700	183
512	20230922	114600	4111855750	46700	46700	46750	46700	180
513	20230922	114500	4103449500	46750	46750	46750	46700	111
514	20230922	114400	4098264250	46700	46700	46700	46650	185
515	20230922	114300	4089629500	46700	46700	46750	46650	177
516	20230922	114200	4081363800	46700	46700	46750	46650	231
517	20230922	114100	4070574900	46650	46700	46700	46650	72
518	20230922	114000	4067214550	46650	46750	46750	46650	170
519	20230922	113900	4059275000	46750	46700	46750	46700	206
520	20230922	113800	4049654300	46750	46700	46750	46650	322
521	20230922	113700	4034616900	46700	46650	46750	46650	188
522	20230922	113600	4025840850	46700	46750	46800	46700	657
523	20230922	113500	3995156200	46750	46700	46750	46700	125
524	20230922	113400	3989317500	46750	46750	46750	46700	563
525	20230922	113300	3963020350	46750	46750	46800	46750	161
526	20230922	113200	3955491500	46700	46700	46800	46700	199
527	20230922	113100	3946195100	46700	46750	46750	46700	319
528	20230922	113000	3931283300	46800	46700	46800	46700	112
529	20230922	112900	3926048300	46750	46800	46800	46700	346
530	20230922	112800	3909874800	46800	46800	46800	46700	1214
531	20230922	112700	3853111750	46850	46800	46850	46750	801
532	20230922	112600	3815610300	46800	46850	46850	46800	280
533	20230922	112500	3802503900	46800	46850	46900	46800	266
534	20230922	112400	3790043300	46850	46850	46900	46850	175
535	20230922	112300	3781843000	46900	46850	46900	46850	235
536	20230922	112200	3770831800	46850	46850	46850	46800	222
537	20230922	112100	3760432700	46850	46800	46850	46800	199
538	20230922	112000	3751113300	46800	46850	46850	46800	353
539	20230922	111900	3734586650	46900	46850	46900	46850	114
540	20230922	111800	3729244650	46850	46850	46900	46850	163
541	20230922	111700	3721605800	46900	46900	46950	46850	467
542	20230922	111600	3699719500	46900	46900	46950	46900	177
543	20230922	111500	3691414700	46900	46950	47000	46900	278
544	20230922	111400	3678368600	46950	46900	46950	46900	332
545	20230922	111300	3662788500	46950	46850	46950	46850	163
546	20230922	111200	3655146700	46900	46850	46900	46850	205
547	20230922	111100	3645535700	46900	46950	47000	46850	485
548	20230922	111000	3622774800	46950	46950	47000	46950	107
549	20230922	110900	3617749000	47000	46900	47000	46900	791
550	20230922	110800	3580591550	46950	46950	47000	46950	364
551	20230922	110700	3563500050	46950	46900	46950	46900	261
552	20230922	110600	3551250600	46950	46950	47000	46900	236
553	20230922	110500	3540173800	46950	46950	47000	46900	368
554	20230922	110400	3522901600	47000	46850	47000	46850	275
555	20230922	110300	3510000450	46900	46850	47000	46850	427
556	20230922	110200	3489976800	46900	46900	47000	46850	502
557	20230922	110100	3466431050	46900	46850	47000	46850	348
558	20230922	110000	3450096800	46850	46900	47000	46850	111
559	20230922	105900	3444891050	46850	46850	46900	46850	249
560	20230922	105800	3433223250	46900	46900	46900	46850	186
561	20230922	105700	3424506950	46850	46900	47000	46850	325
562	20230922	105600	3409262900	46950	46900	46950	46850	143
563	20230922	105500	3402556800	46900	46950	46950	46900	134
564	20230922	105400	3396269750	46950	46950	46950	46850	501
565	20230922	105300	3372770150	46900	46950	47050	46900	428
566	20230922	105200	3352681550	47000	46950	47000	46950	193
567	20230922	105100	3343613500	46950	47100	47100	46950	1339
568	20230922	105000	3280632650	47150	47150	47150	47100	466
569	20230922	104900	3258664050	47150	47100	47150	47100	332
570	20230922	104800	3243014350	47100	47100	47200	47050	114
571	20230922	104700	3237645450	47100	47100	47200	47100	168
572	20230922	104600	3229729200	47100	47100	47200	47100	1296
573	20230922	104500	3168576000	47100	47050	47150	47050	319
574	20230922	104400	3153554100	47050	47000	47150	47000	329
575	20230922	104300	3138065000	47050	47150	47200	47050	672
576	20230922	104200	3106417850	47150	47050	47150	47050	739
577	20230922	104100	3071587750	47000	47000	47100	47000	152
578	20230922	104000	3064435900	47000	46950	47150	46950	242
579	20230922	103900	3053052000	46950	47150	47150	46950	243
580	20230922	103800	3041634400	47000	46900	47150	46900	263
581	20230922	103700	3029271500	46950	47100	47150	46950	1242
582	20230922	103600	2970852600	47050	47150	47150	47000	866
583	20230922	103500	2930090500	47100	47100	47100	47050	150
584	20230922	103400	2923025900	47050	46950	47050	46950	387
585	20230922	103300	2904833850	47000	47050	47050	46950	271
586	20230922	103200	2892101000	47050	47000	47050	46950	99
587	20230922	103100	2887449250	47000	47050	47100	47000	376
588	20230922	103000	2869760600	47000	46800	47000	46800	457
589	20230922	102900	2848312400	46850	46850	46850	46800	272
590	20230922	102800	2835571050	46900	46900	46900	46800	118
591	20230922	102700	2830043950	46800	46800	46950	46750	158
592	20230922	102600	2822649350	46800	46900	46950	46800	83
593	20230922	102500	2818759600	46950	46800	46950	46750	1224
594	20230922	102400	2761475850	46900	46750	46900	46700	222
595	20230922	102300	2751095000	46750	46750	46900	46700	270
596	20230922	102200	2738461000	46750	46750	46750	46700	509
597	20230922	102100	2714668450	46750	46750	46850	46700	250
598	20230922	102000	2702980650	46750	46800	46800	46750	201
599	20230922	101900	2693580700	46800	46800	46850	46800	354
600	20230922	101800	2677005600	46850	46850	46850	46800	145
601	20230922	101700	2670216850	46850	46850	46850	46850	63
602	20230922	101600	2667265300	47000	46800	47000	46800	301
603	20230922	101500	2653167600	46800	47000	47100	46800	594
604	20230922	101400	2625232050	47050	46950	47150	46850	996
605	20230922	101300	2578390350	46950	46800	46950	46800	594
606	20230922	101200	2550535950	46800	46750	46900	46750	483
607	20230922	101100	2527928000	46800	46800	46800	46750	26
608	20230922	101000	2526712050	46750	46800	46800	46750	185
609	20230922	100900	2518062650	46750	46750	46800	46700	95
610	20230922	100800	2513622300	46750	46700	46750	46700	460
611	20230922	100700	2492134650	46700	46800	46800	46700	200
612	20230922	100600	2482782450	46750	46800	46800	46700	1434
613	20230922	100500	2415809900	46700	46750	46800	46700	999
614	20230922	100400	2369143050	46750	46850	46850	46750	1100
615	20230922	100300	2317677100	46900	46950	47050	46850	536
616	20230922	100200	2292526750	46900	46900	46950	46900	290
617	20230922	100100	2278920350	46900	46900	46900	46900	48
618	20230922	100000	2276669150	46900	47050	47100	46850	331
619	20230922	095900	2261131250	47100	47000	47100	46950	254
620	20230922	095800	2249191550	47050	46950	47050	46950	1139
621	20230922	095700	2195640000	46900	46850	46950	46850	63
622	20230922	095600	2192686000	46900	46900	46900	46850	249
623	20230922	095500	2181007950	46850	46850	46900	46850	97
624	20230922	095400	2176460950	46850	46900	46950	46850	688
625	20230922	095300	2144214000	46900	46950	46950	46900	52
626	20230922	095200	2141774750	46900	46950	46950	46900	99
627	20230922	095100	2137130450	47000	47000	47050	46950	495
628	20230922	095000	2113866000	47000	46900	47000	46900	685
629	20230922	094900	2081706900	46950	46950	46950	46900	481
630	20230922	094800	2059124600	47000	47000	47050	47000	939
631	20230922	094700	2014990900	47000	46900	47000	46850	641
632	20230922	094600	1984921450	46950	47000	47000	46900	320
633	20230922	094500	1969888500	47000	47000	47100	47000	879
634	20230922	094400	1928571350	46950	47000	47000	46950	197
635	20230922	094300	1919320950	46950	46950	47000	46950	100
636	20230922	094200	1914625850	46900	46950	46950	46900	488
637	20230922	094100	1891734650	46950	46950	47050	46950	361
638	20230922	094000	1874784200	46950	47100	47150	46950	813
639	20230922	093900	1836526650	47100	47050	47150	47050	233
640	20230922	093800	1825549750	47100	47150	47150	47050	335
641	20230922	093700	1809767000	47100	47150	47200	47050	1009
642	20230922	093600	1762267450	47100	47150	47200	47100	475
643	20230922	093500	1739880600	47100	47000	47100	46950	402
644	20230922	093400	1720968250	47000	47000	47000	46900	171
645	20230922	093300	1712939050	46900	47000	47000	46900	455
646	20230922	093200	1691576500	46950	47000	47000	46950	127
647	20230922	093100	1685608200	47050	47000	47050	46950	471
648	20230922	093000	1663472100	47000	46950	47000	46950	274
649	20230922	092900	1650601750	47000	46950	47000	46950	48
650	20230922	092800	1648347050	46950	46900	47000	46900	432
651	20230922	092700	1628058850	46950	46950	46950	46900	290
652	20230922	092600	1614457200	46950	46900	47050	46900	449
653	20230922	092500	1593391650	46900	46800	46900	46750	456
654	20230922	092400	1572033000	46800	46950	46950	46750	1072
655	20230922	092300	1521776600	46950	47200	47200	46950	1755
656	20230922	092200	1439096050	47200	47100	47200	47100	357
657	20230922	092100	1422261950	47150	47150	47150	47100	725
658	20230922	092000	1388089750	47150	47150	47200	47100	813
659	20230922	091900	1349747900	47150	46800	47150	46800	3354
660	20230922	091800	1192180100	46850	46800	46900	46800	81
661	20230922	091700	1188384800	46900	46750	46900	46750	1177
662	20230922	091600	1133324150	46700	46700	46750	46650	708
663	20230922	091500	1100289700	46700	46700	46700	46650	249
664	20230922	091400	1088665150	46700	47100	47100	46700	2001
665	20230922	091300	994852000	47100	47100	47100	47100	431
666	20230922	091200	974551900	47100	47050	47100	47000	135
667	20230922	091100	968200050	47050	47000	47050	47000	304
668	20230922	091000	953904750	47000	46800	47050	46800	3659
669	20230922	090900	782209500	46850	46850	46850	46750	1391
670	20230922	090800	717082650	46800	46950	46950	46800	333
671	20230922	090700	701470900	46950	46850	46950	46850	845
672	20230922	090600	661841950	46850	46750	46850	46600	1315
673	20230922	090500	600373550	46750	46550	46800	46500	1703
674	20230922	090400	520987350	46600	46550	46700	46500	2509
675	20230922	090300	404142600	46550	46800	46800	46500	2583
676	20230922	090200	283691000	46750	46900	46950	46750	873
677	20230922	090100	242790850	46750	46900	47000	46750	3236
678	20230922	090000	90900550	46900	46650	46950	46650	1947