KissMeData/243070/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	201700	3164128900	44750	44750	44750	44750	4454
3	20230914	201600	3164128900	44750	44750	44750	44750	0
4	20230914	201500	3164128900	44750	44750	44750	44750	0
5	20230914	201400	3164128900	44750	44750	44750	44750	0
6	20230914	201300	3164128900	44750	44750	44750	44750	0
7	20230914	201200	3164128900	44750	44750	44750	44750	0
8	20230914	201100	3164128900	44750	44750	44750	44750	0
9	20230914	201000	3164128900	44750	44750	44750	44750	0
10	20230914	200900	3164128900	44750	44750	44750	44750	0
11	20230914	200800	3164128900	44750	44750	44750	44750	0
12	20230914	200700	3164128900	44750	44750	44750	44750	0
13	20230914	200600	3164128900	44750	44750	44750	44750	0
14	20230914	200500	3164128900	44750	44750	44750	44750	0
15	20230914	200400	3164128900	44750	44750	44750	44750	0
16	20230914	200300	3164128900	44750	44750	44750	44750	0
17	20230914	200200	3164128900	44750	44750	44750	44750	0
18	20230914	200100	3164128900	44750	44750	44750	44750	0
19	20230914	200000	3164128900	44750	44750	44750	44750	0
20	20230914	195900	3164128900	44750	44750	44750	44750	0
21	20230914	195800	3164128900	44750	44750	44750	44750	0
22	20230914	195700	3164128900	44750	44750	44750	44750	0
23	20230914	195600	3164128900	44750	44750	44750	44750	0
24	20230914	195500	3164128900	44750	44750	44750	44750	0
25	20230914	195400	3164128900	44750	44750	44750	44750	0
26	20230914	195300	3164128900	44750	44750	44750	44750	0
27	20230914	195200	3164128900	44750	44750	44750	44750	0
28	20230914	195100	3164128900	44750	44750	44750	44750	0
29	20230914	195000	3164128900	44750	44750	44750	44750	0
30	20230914	194900	3164128900	44750	44750	44750	44750	0
31	20230914	194800	3164128900	44750	44750	44750	44750	0
32	20230914	194700	3164128900	44750	44750	44750	44750	4454
33	20230914	194600	3164128900	44750	44750	44750	44750	0
34	20230914	194500	3164128900	44750	44750	44750	44750	0
35	20230914	194400	3164128900	44750	44750	44750	44750	0
36	20230914	194300	3164128900	44750	44750	44750	44750	0
37	20230914	194200	3164128900	44750	44750	44750	44750	0
38	20230914	194100	3164128900	44750	44750	44750	44750	0
39	20230914	194000	3164128900	44750	44750	44750	44750	0
40	20230914	193900	3164128900	44750	44750	44750	44750	0
41	20230914	193800	3164128900	44750	44750	44750	44750	0
42	20230914	193700	3164128900	44750	44750	44750	44750	0
43	20230914	193600	3164128900	44750	44750	44750	44750	0
44	20230914	193500	3164128900	44750	44750	44750	44750	0
45	20230914	193400	3164128900	44750	44750	44750	44750	0
46	20230914	193300	3164128900	44750	44750	44750	44750	0
47	20230914	193200	3164128900	44750	44750	44750	44750	0
48	20230914	193100	3164128900	44750	44750	44750	44750	0
49	20230914	193000	3164128900	44750	44750	44750	44750	0
50	20230914	192900	3164128900	44750	44750	44750	44750	0
51	20230914	192800	3164128900	44750	44750	44750	44750	0
52	20230914	192700	3164128900	44750	44750	44750	44750	0
53	20230914	192600	3164128900	44750	44750	44750	44750	0
54	20230914	192500	3164128900	44750	44750	44750	44750	0
55	20230914	192400	3164128900	44750	44750	44750	44750	0
56	20230914	192300	3164128900	44750	44750	44750	44750	0
57	20230914	192200	3164128900	44750	44750	44750	44750	0
58	20230914	192100	3164128900	44750	44750	44750	44750	0
59	20230914	192000	3164128900	44750	44750	44750	44750	0
60	20230914	191900	3164128900	44750	44750	44750	44750	0
61	20230914	191800	3164128900	44750	44750	44750	44750	0
62	20230914	191700	3164128900	44750	44750	44750	44750	4454
63	20230914	191600	3164128900	44750	44750	44750	44750	0
64	20230914	191500	3164128900	44750	44750	44750	44750	0
65	20230914	191400	3164128900	44750	44750	44750	44750	0
66	20230914	191300	3164128900	44750	44750	44750	44750	0
67	20230914	191200	3164128900	44750	44750	44750	44750	0
68	20230914	191100	3164128900	44750	44750	44750	44750	0
69	20230914	191000	3164128900	44750	44750	44750	44750	0
70	20230914	190900	3164128900	44750	44750	44750	44750	0
71	20230914	190800	3164128900	44750	44750	44750	44750	0
72	20230914	190700	3164128900	44750	44750	44750	44750	0
73	20230914	190600	3164128900	44750	44750	44750	44750	0
74	20230914	190500	3164128900	44750	44750	44750	44750	0
75	20230914	190400	3164128900	44750	44750	44750	44750	0
76	20230914	190300	3164128900	44750	44750	44750	44750	0
77	20230914	190200	3164128900	44750	44750	44750	44750	0
78	20230914	190100	3164128900	44750	44750	44750	44750	0
79	20230914	190000	3164128900	44750	44750	44750	44750	0
80	20230914	185900	3164128900	44750	44750	44750	44750	0
81	20230914	185800	3164128900	44750	44750	44750	44750	0
82	20230914	185700	3164128900	44750	44750	44750	44750	0
83	20230914	185600	3164128900	44750	44750	44750	44750	0
84	20230914	185500	3164128900	44750	44750	44750	44750	0
85	20230914	185400	3164128900	44750	44750	44750	44750	0
86	20230914	185300	3164128900	44750	44750	44750	44750	0
87	20230914	185200	3164128900	44750	44750	44750	44750	0
88	20230914	185100	3164128900	44750	44750	44750	44750	0
89	20230914	185000	3164128900	44750	44750	44750	44750	0
90	20230914	184900	3164128900	44750	44750	44750	44750	0
91	20230914	184800	3164128900	44750	44750	44750	44750	0
92	20230914	184700	3164128900	44750	44750	44750	44750	4454
93	20230914	184600	3164128900	44750	44750	44750	44750	0
94	20230914	184500	3164128900	44750	44750	44750	44750	0
95	20230914	184400	3164128900	44750	44750	44750	44750	0
96	20230914	184300	3164128900	44750	44750	44750	44750	0
97	20230914	184200	3164128900	44750	44750	44750	44750	0
98	20230914	184100	3164128900	44750	44750	44750	44750	0
99	20230914	184000	3164128900	44750	44750	44750	44750	0
100	20230914	183900	3164128900	44750	44750	44750	44750	0
101	20230914	183800	3164128900	44750	44750	44750	44750	0
102	20230914	183700	3164128900	44750	44750	44750	44750	0
103	20230914	183600	3164128900	44750	44750	44750	44750	0
104	20230914	183500	3164128900	44750	44750	44750	44750	0
105	20230914	183400	3164128900	44750	44750	44750	44750	0
106	20230914	183300	3164128900	44750	44750	44750	44750	0
107	20230914	183200	3164128900	44750	44750	44750	44750	0
108	20230914	183100	3164128900	44750	44750	44750	44750	0
109	20230914	183000	3164128900	44750	44750	44750	44750	0
110	20230914	182900	3164128900	44750	44750	44750	44750	0
111	20230914	182800	3164128900	44750	44750	44750	44750	0
112	20230914	182700	3164128900	44750	44750	44750	44750	0
113	20230914	182600	3164128900	44750	44750	44750	44750	0
114	20230914	182500	3164128900	44750	44750	44750	44750	0
115	20230914	182400	3164128900	44750	44750	44750	44750	0
116	20230914	182300	3164128900	44750	44750	44750	44750	0
117	20230914	182200	3164128900	44750	44750	44750	44750	0
118	20230914	182100	3164128900	44750	44750	44750	44750	0
119	20230914	182000	3164128900	44750	44750	44750	44750	0
120	20230914	181900	3164128900	44750	44750	44750	44750	0
121	20230914	181800	3164128900	44750	44750	44750	44750	0
122	20230914	181700	3164128900	44750	44750	44750	44750	4454
123	20230914	181600	3164128900	44750	44750	44750	44750	0
124	20230914	181500	3164128900	44750	44750	44750	44750	0
125	20230914	181400	3164128900	44750	44750	44750	44750	0
126	20230914	181300	3164128900	44750	44750	44750	44750	0
127	20230914	181200	3164128900	44750	44750	44750	44750	0
128	20230914	181100	3164128900	44750	44750	44750	44750	0
129	20230914	181000	3164128900	44750	44750	44750	44750	0
130	20230914	180900	3164128900	44750	44750	44750	44750	0
131	20230914	180800	3164128900	44750	44750	44750	44750	0
132	20230914	180700	3164128900	44750	44750	44750	44750	0
133	20230914	180600	3164128900	44750	44750	44750	44750	0
134	20230914	180500	3164128900	44750	44750	44750	44750	0
135	20230914	180400	3164128900	44750	44750	44750	44750	0
136	20230914	180300	3164128900	44750	44750	44750	44750	0
137	20230914	180200	3164128900	44750	44750	44750	44750	0
138	20230914	180100	3164128900	44750	44750	44750	44750	0
139	20230914	180000	3164128900	44750	44750	44750	44750	0
140	20230914	175900	3164128900	44750	44750	44750	44750	0
141	20230914	175800	3164128900	44750	44750	44750	44750	0
142	20230914	175700	3164128900	44750	44750	44750	44750	0
143	20230914	175600	3164128900	44750	44750	44750	44750	0
144	20230914	175500	3164128900	44750	44750	44750	44750	0
145	20230914	175400	3164128900	44750	44750	44750	44750	0
146	20230914	175300	3164128900	44750	44750	44750	44750	0
147	20230914	175200	3164128900	44750	44750	44750	44750	0
148	20230914	175100	3164128900	44750	44750	44750	44750	0
149	20230914	175000	3164128900	44750	44750	44750	44750	0
150	20230914	174900	3164128900	44750	44750	44750	44750	0
151	20230914	174800	3164128900	44750	44750	44750	44750	0
152	20230914	174700	3164128900	44750	44750	44750	44750	4454
153	20230914	174600	3164128900	44750	44750	44750	44750	0
154	20230914	174500	3164128900	44750	44750	44750	44750	0
155	20230914	174400	3164128900	44750	44750	44750	44750	0
156	20230914	174300	3164128900	44750	44750	44750	44750	0
157	20230914	174200	3164128900	44750	44750	44750	44750	0
158	20230914	174100	3164128900	44750	44750	44750	44750	0
159	20230914	174000	3164128900	44750	44750	44750	44750	0
160	20230914	173900	3164128900	44750	44750	44750	44750	0
161	20230914	173800	3164128900	44750	44750	44750	44750	0
162	20230914	173700	3164128900	44750	44750	44750	44750	0
163	20230914	173600	3164128900	44750	44750	44750	44750	0
164	20230914	173500	3164128900	44750	44750	44750	44750	0
165	20230914	173400	3164128900	44750	44750	44750	44750	0
166	20230914	173300	3164128900	44750	44750	44750	44750	0
167	20230914	173200	3164128900	44750	44750	44750	44750	0
168	20230914	173100	3164128900	44750	44750	44750	44750	0
169	20230914	173000	3164128900	44750	44750	44750	44750	0
170	20230914	172900	3164128900	44750	44750	44750	44750	0
171	20230914	172800	3164128900	44750	44750	44750	44750	0
172	20230914	172700	3164128900	44750	44750	44750	44750	0
173	20230914	172600	3164128900	44750	44750	44750	44750	0
174	20230914	172500	3164128900	44750	44750	44750	44750	0
175	20230914	172400	3164128900	44750	44750	44750	44750	0
176	20230914	172300	3164128900	44750	44750	44750	44750	0
177	20230914	172200	3164128900	44750	44750	44750	44750	0
178	20230914	172100	3164128900	44750	44750	44750	44750	0
179	20230914	172000	3164128900	44750	44750	44750	44750	0
180	20230914	171900	3164128900	44750	44750	44750	44750	0
181	20230914	171800	3164128900	44750	44750	44750	44750	0
182	20230914	171700	3164128900	44750	44750	44750	44750	4454
183	20230914	171600	3164128900	44750	44750	44750	44750	0
184	20230914	171500	3164128900	44750	44750	44750	44750	0
185	20230914	171400	3164128900	44750	44750	44750	44750	0
186	20230914	171300	3164128900	44750	44750	44750	44750	0
187	20230914	171200	3164128900	44750	44750	44750	44750	0
188	20230914	171100	3164128900	44750	44750	44750	44750	0
189	20230914	171000	3164128900	44750	44750	44750	44750	0
190	20230914	170900	3164128900	44750	44750	44750	44750	0
191	20230914	170800	3164128900	44750	44750	44750	44750	0
192	20230914	170700	3164128900	44750	44750	44750	44750	0
193	20230914	170600	3164128900	44750	44750	44750	44750	0
194	20230914	170500	3164128900	44750	44750	44750	44750	0
195	20230914	170400	3164128900	44750	44750	44750	44750	0
196	20230914	170300	3164128900	44750	44750	44750	44750	0
197	20230914	170200	3164128900	44750	44750	44750	44750	0
198	20230914	170100	3164128900	44750	44750	44750	44750	0
199	20230914	170000	3164128900	44750	44750	44750	44750	0
200	20230914	165900	3164128900	44750	44750	44750	44750	0
201	20230914	165800	3164128900	44750	44750	44750	44750	0
202	20230914	165700	3164128900	44750	44750	44750	44750	0
203	20230914	165600	3164128900	44750	44750	44750	44750	0
204	20230914	165500	3164128900	44750	44750	44750	44750	0
205	20230914	165400	3164128900	44750	44750	44750	44750	0
206	20230914	165300	3164128900	44750	44750	44750	44750	0
207	20230914	165200	3164128900	44750	44750	44750	44750	0
208	20230914	165100	3164128900	44750	44750	44750	44750	0
209	20230914	165000	3164128900	44750	44750	44750	44750	0
210	20230914	164900	3164128900	44750	44750	44750	44750	0
211	20230914	164800	3164128900	44750	44750	44750	44750	0
212	20230914	164700	3164128900	44750	44750	44750	44750	4454
213	20230914	164600	3164128900	44750	44750	44750	44750	0
214	20230914	164500	3164128900	44750	44750	44750	44750	0
215	20230914	164400	3164128900	44750	44750	44750	44750	0
216	20230914	164300	3164128900	44750	44750	44750	44750	0
217	20230914	164200	3164128900	44750	44750	44750	44750	0
218	20230914	164100	3164128900	44750	44750	44750	44750	0
219	20230914	164000	3164128900	44750	44750	44750	44750	0
220	20230914	163900	3164128900	44750	44750	44750	44750	0
221	20230914	163800	3164128900	44750	44750	44750	44750	0
222	20230914	163700	3164128900	44750	44750	44750	44750	0
223	20230914	163600	3164128900	44750	44750	44750	44750	0
224	20230914	163500	3164128900	44750	44750	44750	44750	0
225	20230914	163400	3164128900	44750	44750	44750	44750	0
226	20230914	163300	3164128900	44750	44750	44750	44750	0
227	20230914	163200	3164128900	44750	44750	44750	44750	0
228	20230914	163100	3164128900	44750	44750	44750	44750	0
229	20230914	163000	3164128900	44750	44750	44750	44750	0
230	20230914	162900	3164128900	44750	44750	44750	44750	0
231	20230914	162800	3164128900	44750	44750	44750	44750	0
232	20230914	162700	3164128900	44750	44750	44750	44750	0
233	20230914	162600	3164128900	44750	44750	44750	44750	0
234	20230914	162500	3164128900	44750	44750	44750	44750	0
235	20230914	162400	3164128900	44750	44750	44750	44750	0
236	20230914	162300	3164128900	44750	44750	44750	44750	0
237	20230914	162200	3164128900	44750	44750	44750	44750	0
238	20230914	162100	3164128900	44750	44750	44750	44750	0
239	20230914	162000	3164128900	44750	44750	44750	44750	0
240	20230914	161900	3164128900	44750	44750	44750	44750	0
241	20230914	161800	3164128900	44750	44750	44750	44750	0
242	20230914	161700	3164128900	44750	44750	44750	44750	4454
243	20230914	161600	3164128900	44750	44750	44750	44750	0
244	20230914	161500	3164128900	44750	44750	44750	44750	0
245	20230914	161400	3164128900	44750	44750	44750	44750	0
246	20230914	161300	3164128900	44750	44750	44750	44750	0
247	20230914	161200	3164128900	44750	44750	44750	44750	0
248	20230914	161100	3164128900	44750	44750	44750	44750	0
249	20230914	161000	3164128900	44750	44750	44750	44750	0
250	20230914	160900	3164128900	44750	44750	44750	44750	0
251	20230914	160800	3164128900	44750	44750	44750	44750	0
252	20230914	160700	3164128900	44750	44750	44750	44750	0
253	20230914	160600	3164128900	44750	44750	44750	44750	0
254	20230914	160500	3164128900	44750	44750	44750	44750	0
255	20230914	160400	3164128900	44750	44750	44750	44750	0
256	20230914	160300	3164128900	44750	44750	44750	44750	0
257	20230914	160200	3164128900	44750	44750	44750	44750	0
258	20230914	160100	3164128900	44750	44750	44750	44750	0
259	20230914	160000	3164128900	44750	44750	44750	44750	0
260	20230914	155900	3164128900	44750	44750	44750	44750	0
261	20230914	155800	3164128900	44750	44750	44750	44750	0
262	20230914	155700	3164128900	44750	44750	44750	44750	0
263	20230914	155600	3164128900	44750	44750	44750	44750	0
264	20230914	155500	3164128900	44750	44750	44750	44750	0
265	20230914	155400	3164128900	44750	44750	44750	44750	0
266	20230914	155300	3164128900	44750	44750	44750	44750	0
267	20230914	155200	3164128900	44750	44750	44750	44750	0
268	20230914	155100	3164128900	44750	44750	44750	44750	0
269	20230914	155000	3164128900	44750	44750	44750	44750	0
270	20230914	154900	3164128900	44750	44750	44750	44750	0
271	20230914	154800	3164128900	44750	44750	44750	44750	0
272	20230914	154700	3164128900	44750	44750	44750	44750	4454
273	20230914	154600	3164128900	44750	44750	44750	44750	0
274	20230914	154500	3164128900	44750	44750	44750	44750	0
275	20230914	154400	3164128900	44750	44750	44750	44750	0
276	20230914	154300	3164128900	44750	44750	44750	44750	0
277	20230914	154200	3164128900	44750	44750	44750	44750	0
278	20230914	154100	3164128900	44750	44750	44750	44750	0
279	20230914	154000	3164128900	44750	44750	44750	44750	0
280	20230914	153900	3164128900	44750	44750	44750	44750	0
281	20230914	153800	3164128900	44750	44750	44750	44750	0
282	20230914	153700	3164128900	44750	44750	44750	44750	0
283	20230914	153600	3164128900	44750	44750	44750	44750	0
284	20230914	153500	3164128900	44750	44750	44750	44750	0
285	20230914	153400	3164128900	44750	44750	44750	44750	0
286	20230914	153300	3164128900	44750	44750	44750	44750	0
287	20230914	153200	3164128900	44750	44750	44750	44750	0
288	20230914	153100	3164128900	44750	44750	44750	44750	0
289	20230914	153000	3164128900	44750	44750	44750	44750	4454
290	20230914	152900	2964812400	45150	45150	45150	45150	0
291	20230914	152800	2964812400	45150	45150	45150	45150	0
292	20230914	152700	2964812400	45150	45150	45150	45150	0
293	20230914	152600	2964812400	45150	45150	45150	45150	0
294	20230914	152500	2964812400	45150	45150	45150	45150	0
295	20230914	152400	2964812400	45150	45150	45150	45150	0
296	20230914	152300	2964812400	45150	45150	45150	45150	0
297	20230914	152200	2964812400	45150	45150	45150	45150	0
298	20230914	152100	2964812400	45150	45150	45150	45150	0
299	20230914	152000	2964812400	45150	45150	45150	45150	0
300	20230914	151900	2964812400	45150	45000	45150	45000	70
301	20230914	151800	2961662100	45050	45200	45200	45050	119
302	20230914	151700	2956298950	45200	45100	45200	45100	16
303	20230914	151600	2955576550	45100	45150	45200	45100	117
304	20230914	151500	2950294450	45150	45150	45150	45100	93
305	20230914	151400	2946096450	45150	45150	45150	45150	96
306	20230914	151300	2941762050	45150	45200	45200	45100	636
307	20230914	151200	2913047400	45200	45200	45200	45200	132
308	20230914	151100	2907081000	45200	45200	45200	45150	212
309	20230914	151000	2897499150	45200	45200	45200	45150	141
310	20230914	150900	2891126300	45200	45200	45200	45200	96
311	20230914	150800	2886787100	45200	45200	45200	45200	84
312	20230914	150700	2882990300	45200	45200	45200	45200	134
313	20230914	150600	2876933500	45200	45200	45200	45150	90
314	20230914	150500	2872866650	45200	45200	45200	45200	59
315	20230914	150400	2870199850	45200	45200	45200	45200	44
316	20230914	150300	2868211050	45150	45200	45200	45150	101
317	20230914	150200	2863647600	45200	45200	45200	45150	48
318	20230914	150100	2861478150	45200	45200	45200	45150	193
319	20230914	150000	2852763350	45200	45200	45200	45150	44
320	20230914	145900	2850774700	45200	45150	45200	45150	284
321	20230914	145800	2837950050	45200	45200	45200	45150	65
322	20230914	145700	2835013100	45200	45200	45200	45150	87
323	20230914	145600	2831082850	45200	45200	45200	45150	71
324	20230914	145500	2827874950	45200	45200	45200	45150	105
325	20230914	145400	2823131050	45200	45150	45200	45150	103
326	20230914	145300	2818478300	45150	45200	45200	45100	79
327	20230914	145200	2814910950	45200	45100	45200	45100	163
328	20230914	145100	2807555450	45100	45100	45100	45100	38
329	20230914	145000	2805841650	45100	45150	45200	45100	225
330	20230914	144900	2795680350	45150	45200	45200	45150	35
331	20230914	144800	2794099550	45200	45150	45250	45150	133
332	20230914	144700	2788088550	45150	45200	45200	45100	238
333	20230914	144600	2777345800	45200	45150	45300	45150	203
334	20230914	144500	2768162250	45200	45200	45200	45150	80
335	20230914	144400	2764547750	45200	45150	45200	45150	333
336	20230914	144300	2749509400	45150	45150	45150	45100	100
337	20230914	144200	2744995400	45150	45250	45250	45100	323
338	20230914	144100	2730399600	45250	45200	45250	45200	97
339	20230914	144000	2726012300	45150	45250	45250	45150	68
340	20230914	143900	2722938900	45250	45250	45250	45150	368
341	20230914	143800	2706298450	45300	45300	45300	45250	45
342	20230914	143700	2704261150	45300	45300	45300	45250	180
343	20230914	143600	2696108900	45250	45300	45400	45250	146
344	20230914	143500	2689492100	45300	45300	45300	45250	127
345	20230914	143400	2683739300	45400	45400	45400	45300	66
346	20230914	143300	2680744900	45250	45300	45350	45250	160
347	20230914	143200	2673492300	45350	45350	45350	45300	118
348	20230914	143100	2668144100	45350	45250	45350	45250	122
349	20230914	143000	2662620850	45300	45250	45300	45250	131
350	20230914	142900	2656687400	45300	45200	45300	45200	135
351	20230914	142800	2650576700	45150	45250	45250	45150	163
352	20230914	142700	2643201550	45200	45150	45200	45150	65
353	20230914	142600	2640265650	45200	45200	45200	45100	74
354	20230914	142500	2636923050	45150	45150	45200	45100	295
355	20230914	142400	2623609600	45150	45200	45200	45100	163
356	20230914	142300	2616249950	45200	45200	45200	45200	79
357	20230914	142200	2612679150	45150	45200	45200	45150	153
358	20230914	142100	2605767600	45150	45200	45200	45050	459
359	20230914	142000	2585037200	45250	45300	45300	45250	212
360	20230914	141900	2575436600	45300	45250	45300	45250	112
361	20230914	141800	2570366800	45300	45300	45300	45250	119
362	20230914	141700	2564979400	45250	45250	45250	45200	74
363	20230914	141600	2561631150	45300	45300	45300	45250	248
364	20230914	141500	2550406050	45300	45300	45350	45300	212
365	20230914	141400	2540800450	45350	45300	45350	45300	127
366	20230914	141300	2535043200	45350	45300	45350	45300	53
367	20230914	141200	2532641300	45300	45250	45300	45250	139
368	20230914	141100	2526345750	45300	45350	45350	45300	67
369	20230914	141000	2523309600	45350	45400	45450	45350	319
370	20230914	140900	2508835750	45400	45450	45450	45400	124
371	20230914	140800	2503204050	45450	45350	45450	45350	133
372	20230914	140700	2497168700	45400	45350	45400	45350	129
373	20230914	140600	2491317250	45400	45300	45400	45300	75
374	20230914	140500	2487915950	45300	45300	45350	45250	42
375	20230914	140400	2486013100	45300	45300	45300	45200	186
376	20230914	140300	2477592500	45300	45300	45300	45200	82
377	20230914	140200	2473881200	45300	45300	45300	45250	155
378	20230914	140100	2466862900	45300	45350	45350	45300	148
379	20230914	140000	2460153550	45400	45300	45400	45300	257
380	20230914	135900	2448505700	45300	45350	45350	45300	116
381	20230914	135800	2443249000	45300	45400	45400	45300	211
382	20230914	135700	2433679700	45400	45400	45400	45350	99
383	20230914	135600	2429185900	45450	45450	45450	45400	147
384	20230914	135500	2422507250	45450	45450	45500	45450	305
385	20230914	135400	2408633450	45450	45400	45450	45400	97
386	20230914	135300	2404228850	45500	45450	45500	45400	580
387	20230914	135200	2377870900	45450	45450	45450	45400	116
388	20230914	135100	2372600950	45450	45500	45500	45400	54
389	20230914	135000	2370145600	45500	45450	45500	45400	192
390	20230914	134900	2361420200	45500	45450	45500	45400	83
391	20230914	134800	2357645250	45450	45400	45500	45350	275
392	20230914	134700	2345145500	45450	45350	45450	45300	442
393	20230914	134600	2325084400	45400	45450	45450	45400	147
394	20230914	134500	2318409200	45450	45450	45450	45400	98
395	20230914	134400	2313955150	45350	45400	45450	45350	182
396	20230914	134300	2305699200	45400	45350	45400	45350	80
397	20230914	134200	2302067750	45350	45450	45450	45350	264
398	20230914	134100	2290093600	45400	45450	45450	45350	93
399	20230914	134000	2285867900	45450	45400	45450	45350	250
400	20230914	133900	2274517650	45400	45450	45450	45350	284
401	20230914	133800	2261625000	45450	45400	45450	45400	109
402	20230914	133700	2256673500	45450	45450	45450	45400	186
403	20230914	133600	2248221550	45450	45450	45450	45450	73
404	20230914	133500	2244903700	45450	45450	45450	45400	122
405	20230914	133400	2239359950	45450	45400	45450	45400	108
406	20230914	133300	2234452750	45400	45450	45450	45350	251
407	20230914	133200	2223055050	45450	45350	45450	45350	189
408	20230914	133100	2214470750	45450	45350	45450	45350	69
409	20230914	133000	2211336300	45450	45450	45500	45400	293
410	20230914	132900	2198021500	45450	45450	45450	45450	136
411	20230914	132800	2191840300	45450	45450	45450	45400	93
412	20230914	132700	2187614750	45450	45400	45450	45350	127
413	20230914	132600	2181847750	45400	45450	45450	45350	124
414	20230914	132500	2176217850	45400	45400	45400	45400	129
415	20230914	132400	2170361250	45400	45350	45400	45300	120
416	20230914	132300	2164918300	45350	45450	45450	45350	309
417	20230914	132200	2150883050	45450	45450	45450	45450	10
418	20230914	132100	2150428550	45400	45400	45400	45350	170
419	20230914	132000	2142713900	45400	45450	45500	45300	373
420	20230914	131900	2125778600	45500	45450	45500	45450	58
421	20230914	131800	2123139950	45450	45500	45500	45450	208
422	20230914	131700	2113682900	45500	45550	45550	45500	179
423	20230914	131600	2105535250	45500	45500	45500	45500	103
424	20230914	131500	2100848750	45500	45500	45500	45500	85
425	20230914	131400	2096981250	45450	45500	45500	45400	106
426	20230914	131300	2092158650	45400	45700	45700	45400	1469
427	20230914	131200	2025228300	45650	45650	45700	45600	58
428	20230914	131100	2022580050	45650	45650	45650	45600	252
429	20230914	131000	2011077950	45650	45650	45650	45600	96
430	20230914	130900	2006696650	45650	45700	45700	45600	281
431	20230914	130800	1993866300	45700	45700	45700	45600	69
432	20230914	130700	1990713300	45600	45650	45700	45600	127
433	20230914	130600	1984914150	45650	45650	45700	45600	106
434	20230914	130500	1980074050	45700	45700	45700	45600	135
435	20230914	130400	1973908500	45700	45700	45700	45700	180
436	20230914	130300	1965682500	45550	45500	45650	45500	259
437	20230914	130200	1953870600	45550	45550	45550	45550	105
438	20230914	130100	1949087850	45550	45500	45550	45500	111
439	20230914	130000	1944034600	45450	45500	45550	45450	123
440	20230914	125900	1938437200	45550	45500	45550	45500	131
441	20230914	125800	1932474750	45500	45550	45550	45500	95
442	20230914	125700	1928147950	45550	45650	45650	45500	488
443	20230914	125600	1905919100	45650	45600	45650	45600	146
444	20230914	125500	1899259350	45600	45600	45600	45550	198
445	20230914	125400	1890231400	45650	45550	45700	45550	125
446	20230914	125300	1884523900	45600	45650	45650	45600	235
447	20230914	125200	1873803100	45650	45650	45650	45600	171
448	20230914	125100	1865997750	45650	45600	45650	45600	53
449	20230914	125000	1863579050	45600	45600	45600	45600	160
450	20230914	124900	1856283050	45600	45600	45600	45550	61
451	20230914	124800	1853501750	45600	45550	45600	45550	167
452	20230914	124700	1845891300	45550	45550	45550	45550	167
453	20230914	124600	1838284450	45650	45650	45650	45600	174
454	20230914	124500	1830343700	45600	45700	45700	45600	65
455	20230914	124400	1827374400	45550	45550	45700	45550	110
456	20230914	124300	1822354750	45500	45550	45550	45500	48
457	20230914	124200	1820168450	45550	45500	45550	45500	101
458	20230914	124100	1815570250	45500	45550	45550	45400	141
459	20230914	124000	1809150950	45400	45500	45500	45400	329
460	20230914	123900	1794199000	45500	45500	45500	45500	95
461	20230914	123800	1789876500	45500	45600	45600	45450	677
462	20230914	123700	1759064500	45600	45700	45700	45550	378
463	20230914	123600	1741811950	45700	45650	45700	45650	80
464	20230914	123500	1738156000	45650	45650	45700	45600	60
465	20230914	123400	1735416450	45650	45650	45700	45650	176
466	20230914	123300	1727381850	45700	45750	45750	45650	236
467	20230914	123200	1716590950	45700	45650	45700	45650	58
468	20230914	123100	1713940400	45700	45650	45700	45650	203
469	20230914	123000	1704672100	45700	45700	45750	45650	207
470	20230914	122900	1695211650	45700	45700	45700	45700	115
471	20230914	122800	1689956150	45650	45650	45650	45600	93
472	20230914	122700	1685710950	45650	45600	45650	45600	72
473	20230914	122600	1682425350	45600	45600	45650	45550	346
474	20230914	122500	1666649850	45650	45600	45650	45600	127
475	20230914	122400	1660854150	45600	45550	45600	45550	46
476	20230914	122300	1658756800	45500	45600	45600	45500	184
477	20230914	122200	1650372700	45600	45650	45650	45600	222
478	20230914	122100	1640246700	45650	45600	45650	45600	212
479	20230914	122000	1630569600	45650	45650	45650	45600	71
480	20230914	121900	1627328500	45650	45650	45650	45600	107
481	20230914	121800	1622445150	45650	45750	45750	45650	168
482	20230914	121700	1614765550	45750	45550	45750	45550	740
483	20230914	121600	1580997700	45600	45550	45600	45550	357
484	20230914	121500	1564734850	45550	45500	45550	45500	220
485	20230914	121400	1554722300	45450	45450	45500	45450	124
486	20230914	121300	1549085900	45450	45450	45450	45450	66
487	20230914	121200	1546086200	45450	45400	45450	45400	55
488	20230914	121100	1543588100	45450	45500	45550	45400	362
489	20230914	121000	1527133400	45500	45500	45550	45450	257
490	20230914	120900	1515439250	45500	45500	45500	45450	161
491	20230914	120800	1508114300	45450	45450	45450	45400	207
492	20230914	120700	1498706950	45400	45300	45400	45250	551
493	20230914	120600	1473730350	45300	45300	45300	45300	79
494	20230914	120500	1470151650	45300	45150	45300	45150	309
495	20230914	120400	1456169200	45200	45150	45200	45150	109
496	20230914	120300	1451246300	45150	45100	45150	45100	70
497	20230914	120200	1448087450	45150	45150	45150	45150	193
498	20230914	120100	1439373500	45050	45050	45050	45050	17
499	20230914	120000	1438607650	45000	45000	45000	45000	67
500	20230914	115900	1435592650	45000	45100	45150	45000	398
501	20230914	115800	1417649450	45100	45100	45100	45100	6
502	20230914	115700	1417378850	45100	45250	45250	45100	393
503	20230914	115600	1399621400	45250	45250	45250	45200	29
504	20230914	115500	1398309400	45250	45250	45250	45250	139
505	20230914	115400	1392019650	45300	45200	45300	45200	29
506	20230914	115300	1390707650	45200	45250	45250	45200	80
507	20230914	115200	1387087950	45250	45250	45250	45250	0
508	20230914	115100	1387087950	45250	45200	45250	45200	17
509	20230914	115000	1386318950	45250	45200	45250	45200	40
510	20230914	114900	1384510100	45200	45250	45250	45200	17
511	20230914	114800	1383741150	45250	45250	45250	45250	12
512	20230914	114700	1383198150	45250	45250	45250	45200	124
513	20230914	114600	1377592150	45200	45200	45200	45200	86
514	20230914	114500	1373704950	45200	45150	45200	45150	84
515	20230914	114400	1369908650	45150	45150	45200	45150	22
516	20230914	114300	1368914750	45150	45200	45200	45150	63
517	20230914	114200	1366068000	45200	45300	45300	45200	667
518	20230914	114100	1335890800	45300	45350	45350	45300	142
519	20230914	114000	1329457600	45300	45300	45300	45300	204
520	20230914	113900	1320216400	45300	45300	45350	45300	209
521	20230914	113800	1310747500	45250	45250	45300	45250	120
522	20230914	113700	1305316900	45250	45250	45250	45250	6
523	20230914	113600	1305045400	45300	45250	45300	45250	40
524	20230914	113500	1303234250	45250	45250	45300	45200	179
525	20230914	113400	1295129000	45250	45250	45250	45250	0
526	20230914	113300	1295129000	45250	45250	45250	45250	136
527	20230914	113200	1288975000	45200	45200	45200	45200	25
528	20230914	113100	1287845000	45200	45350	45350	45200	234
529	20230914	113000	1277237800	45350	45200	45350	45200	294
530	20230914	112900	1263915700	45300	45300	45300	45250	409
531	20230914	112800	1245392450	45150	45350	45350	45050	1839
532	20230914	112700	1162337700	45350	45350	45350	45350	11
533	20230914	112600	1161838850	45300	45250	45300	45250	21
534	20230914	112500	1160887800	45250	45350	45350	45250	667
535	20230914	112400	1130672850	45400	45400	45450	45350	66
536	20230914	112300	1127675850	45350	45400	45400	45350	272
537	20230914	112200	1115328350	45400	45350	45400	45350	53
538	20230914	112100	1112922550	45300	45350	45350	45300	105
539	20230914	112000	1108164400	45300	45400	45400	45300	224
540	20230914	111900	1098011400	45400	45200	45500	45200	1363
541	20230914	111800	1036143350	45250	45250	45250	45200	472
542	20230914	111700	1014791600	45200	45150	45200	45150	180
543	20230914	111600	1006660750	45150	45150	45150	45150	30
544	20230914	111500	1005306250	45150	45150	45150	45150	56
545	20230914	111400	1002777850	45050	45150	45150	45050	126
546	20230914	111300	997093050	45100	45100	45100	45100	81
547	20230914	111200	993439950	45150	45100	45150	45100	86
548	20230914	111100	989557900	45150	45100	45200	45100	283
549	20230914	111000	976779850	45150	45100	45150	45100	70
550	20230914	110900	973621800	45100	45050	45100	45050	54
551	20230914	110800	971187250	45050	45000	45050	45000	295
552	20230914	110700	957910850	44950	45000	45000	44950	16
553	20230914	110600	957191150	44950	44950	44950	44950	304
554	20230914	110500	943526350	44950	44850	44950	44850	25
555	20230914	110400	942403450	44900	44900	44950	44900	525
556	20230914	110300	918828150	44900	44850	44900	44850	270
557	20230914	110200	906712200	44850	44800	44900	44800	62
558	20230914	110100	903929700	44900	44950	44950	44900	481
559	20230914	110000	882331800	44950	44900	44950	44800	204
560	20230914	105900	873170800	44800	44800	44900	44800	69
561	20230914	105800	870076350	44800	44750	44800	44750	17
562	20230914	105700	869315000	44800	44750	44800	44750	65
563	20230914	105600	866403550	44800	44750	44850	44750	242
564	20230914	105500	855561500	44800	44750	44800	44750	83
565	20230914	105400	851843150	44800	44750	44800	44750	225
566	20230914	105300	841768100	44700	44750	44750	44700	29
567	20230914	105200	840470600	44700	44700	44700	44700	17
568	20230914	105100	839710700	44650	44650	44700	44650	142
569	20230914	105000	833367900	44650	44650	44650	44650	12
570	20230914	104900	832832100	44600	44600	44600	44600	97
571	20230914	104800	828505900	44650	44650	44650	44600	43
572	20230914	104700	826586800	44650	44650	44650	44650	247
573	20230914	104600	815558250	44600	44600	44650	44600	166
574	20230914	104500	808147000	44650	44600	44650	44600	33
575	20230914	104400	806674600	44650	44650	44650	44550	293
576	20230914	104300	793593550	44700	44700	44750	44700	175
577	20230914	104200	785765900	44700	44700	44750	44700	199
578	20230914	104100	776869500	44700	44650	44700	44600	405
579	20230914	104000	758770650	44600	44550	44600	44550	123
580	20230914	103900	753286150	44500	44400	44500	44400	305
581	20230914	103800	739728900	44450	44450	44450	44400	90
582	20230914	103700	735729400	44350	44350	44400	44350	288
583	20230914	103600	722945700	44350	44350	44350	44350	20
584	20230914	103500	722058700	44300	44350	44350	44250	98
585	20230914	103400	717717100	44350	44400	44450	44350	191
586	20230914	103300	709243550	44400	44300	44400	44300	466
587	20230914	103200	688581850	44200	44300	44300	44200	143
588	20230914	103100	682251150	44300	44200	44300	44200	385
589	20230914	103000	665226750	44150	44000	44150	43900	815
590	20230914	102900	629310250	44000	43900	44000	43900	96
591	20230914	102800	625090000	43950	43850	43950	43850	34
592	20230914	102700	623596750	43850	43800	43900	43800	98
593	20230914	102600	619296550	43850	43800	43850	43700	686
594	20230914	102500	589243750	43800	43800	43850	43800	24
595	20230914	102400	588192300	43850	43800	43850	43800	16
596	20230914	102300	587490900	43800	43750	43800	43750	32
597	20230914	102200	586089500	43750	43750	43800	43750	29
598	20230914	102100	584820150	43750	43700	43750	43700	14
599	20230914	102000	584208300	43700	43700	43700	43700	1
600	20230914	101900	584164600	43700	43750	43800	43700	242
601	20230914	101800	573572100	43750	43700	43750	43700	18
602	20230914	101700	572784750	43700	43700	43750	43700	24
603	20230914	101600	571735650	43700	43700	43700	43700	85
604	20230914	101500	568021150	43700	43650	43750	43650	167
605	20230914	101400	560723800	43700	43650	43700	43650	20
606	20230914	101300	559849950	43700	43700	43750	43650	112
607	20230914	101200	554955550	43700	43750	43750	43700	1004
608	20230914	101100	511067450	43750	43750	43750	43750	516
609	20230914	101000	488492450	43750	43800	43800	43750	151
610	20230914	100900	481882300	43800	43800	43800	43750	63
611	20230914	100800	479123000	43750	43850	43850	43750	52
612	20230914	100700	476844600	43850	43800	43850	43750	359
613	20230914	100600	461118900	43800	43800	43850	43750	259
614	20230914	100500	449774800	43800	43900	43900	43800	230
615	20230914	100400	439688150	43900	43900	43900	43900	311
616	20230914	100300	426035250	43900	43900	43950	43900	69
617	20230914	100200	423003500	43900	43900	43900	43900	4
618	20230914	100100	422827900	43900	43900	43900	43900	29
619	20230914	100000	421554800	43900	43850	43900	43850	37
620	20230914	095900	419930650	43800	43750	43800	43700	494
621	20230914	095800	398310150	43750	43850	43850	43750	472
622	20230914	095700	377624350	43850	43850	43850	43850	4
623	20230914	095600	377448950	43850	43900	43900	43850	265
624	20230914	095500	365815600	43900	43900	43950	43900	8
625	20230914	095400	365464100	43950	43900	43950	43850	241
626	20230914	095300	354885900	43900	43900	43900	43850	520
627	20230914	095200	332058050	43900	43950	43950	43900	307
628	20230914	095100	318568150	43950	44000	44000	43950	153
629	20230914	095000	311836550	44000	44000	44050	44000	223
630	20230914	094900	302022850	44000	44050	44050	44000	75
631	20230914	094800	298719400	44100	44100	44100	44100	5
632	20230914	094700	298498900	44050	44100	44150	44050	90
633	20230914	094600	294530000	44150	44150	44150	44150	0
634	20230914	094500	294530000	44150	44150	44150	44150	0
635	20230914	094400	294530000	44150	44150	44150	44150	33
636	20230914	094300	293073050	44200	44150	44200	44150	90
637	20230914	094200	289098000	44200	44150	44200	44150	33
638	20230914	094100	287640050	44200	44200	44200	44200	23
639	20230914	094000	286623450	44250	44150	44250	44150	25
640	20230914	093900	285519200	44150	44150	44150	44150	16
641	20230914	093800	284812800	44150	44150	44150	44150	2
642	20230914	093700	284724500	44200	44150	44200	44150	56
643	20230914	093600	282251050	44150	44150	44150	44150	68
644	20230914	093500	279248850	44150	44200	44200	44150	295
645	20230914	093400	266210100	44150	44150	44150	44050	126
646	20230914	093300	260652700	44150	44100	44150	44050	59
647	20230914	093200	258052500	44050	44200	44200	44050	68
648	20230914	093100	255052600	44100	44100	44100	44100	11
649	20230914	093000	254567500	44100	44000	44100	44000	347
650	20230914	092900	239298050	44000	43950	44000	43950	34
651	20230914	092800	237803500	43950	43950	43950	43950	36
652	20230914	092700	236221300	43900	43900	43900	43900	185
653	20230914	092600	228099800	43900	43900	43900	43900	10
654	20230914	092500	227660800	43950	43950	43950	43950	138
655	20230914	092400	221595700	43900	43950	43950	43900	224
656	20230914	092300	211751300	43950	44050	44050	43950	312
657	20230914	092200	198023600	44050	44000	44050	44000	134
658	20230914	092100	192123850	44000	44050	44050	44000	156
659	20230914	092000	185252850	44100	44150	44150	44050	51
660	20230914	091900	183001800	44150	44200	44200	44150	62
661	20230914	091800	180263250	44200	44150	44350	44150	66
662	20230914	091700	177348150	44150	43950	44150	43950	297
663	20230914	091600	164274050	43950	43950	43950	43950	40
664	20230914	091500	162516050	43950	43950	43950	43950	0
665	20230914	091400	162516050	43950	44000	44000	43950	23
666	20230914	091300	161505000	44000	44050	44050	43900	452
667	20230914	091200	141626450	44050	44050	44050	44050	2
668	20230914	091100	141538350	44050	44050	44200	44000	206
669	20230914	091000	132446300	44050	44050	44050	44050	24
670	20230914	090900	131389100	44050	43950	44050	43950	193
671	20230914	090800	122900750	43900	43950	43950	43900	24
672	20230914	090700	121846700	43950	43950	43950	43900	160
673	20230914	090600	114815600	43900	43950	43950	43850	565
674	20230914	090500	90010650	43950	44150	44150	43950	646
675	20230914	090400	61535150	44150	44500	44500	44150	555
676	20230914	090300	36972150	44500	44450	44500	44400	26
677	20230914	090200	35817150	44500	44300	44500	44300	39
678	20230914	090100	34085850	44250	44150	44300	44100	72
679	20230914	090000	30902350	44100	44350	44350	44050	687