KissMeData/271940/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	202600	828821850	24200	24200	24200	24200	1837
3	20230911	202500	828821850	24200	24200	24200	24200	0
4	20230911	202400	828821850	24200	24200	24200	24200	0
5	20230911	202300	828821850	24200	24200	24200	24200	0
6	20230911	202200	828821850	24200	24200	24200	24200	0
7	20230911	202100	828821850	24200	24200	24200	24200	0
8	20230911	202000	828821850	24200	24200	24200	24200	0
9	20230911	201900	828821850	24200	24200	24200	24200	0
10	20230911	201800	828821850	24200	24200	24200	24200	0
11	20230911	201700	828821850	24200	24200	24200	24200	0
12	20230911	201600	828821850	24200	24200	24200	24200	0
13	20230911	201500	828821850	24200	24200	24200	24200	0
14	20230911	201400	828821850	24200	24200	24200	24200	0
15	20230911	201300	828821850	24200	24200	24200	24200	0
16	20230911	201200	828821850	24200	24200	24200	24200	0
17	20230911	201100	828821850	24200	24200	24200	24200	0
18	20230911	201000	828821850	24200	24200	24200	24200	0
19	20230911	200900	828821850	24200	24200	24200	24200	0
20	20230911	200800	828821850	24200	24200	24200	24200	0
21	20230911	200700	828821850	24200	24200	24200	24200	0
22	20230911	200600	828821850	24200	24200	24200	24200	0
23	20230911	200500	828821850	24200	24200	24200	24200	0
24	20230911	200400	828821850	24200	24200	24200	24200	0
25	20230911	200300	828821850	24200	24200	24200	24200	0
26	20230911	200200	828821850	24200	24200	24200	24200	0
27	20230911	200100	828821850	24200	24200	24200	24200	0
28	20230911	200000	828821850	24200	24200	24200	24200	0
29	20230911	195900	828821850	24200	24200	24200	24200	0
30	20230911	195800	828821850	24200	24200	24200	24200	0
31	20230911	195700	828821850	24200	24200	24200	24200	0
32	20230911	195600	828821850	24200	24200	24200	24200	1837
33	20230911	195500	828821850	24200	24200	24200	24200	0
34	20230911	195400	828821850	24200	24200	24200	24200	0
35	20230911	195300	828821850	24200	24200	24200	24200	0
36	20230911	195200	828821850	24200	24200	24200	24200	0
37	20230911	195100	828821850	24200	24200	24200	24200	0
38	20230911	195000	828821850	24200	24200	24200	24200	0
39	20230911	194900	828821850	24200	24200	24200	24200	0
40	20230911	194800	828821850	24200	24200	24200	24200	0
41	20230911	194700	828821850	24200	24200	24200	24200	0
42	20230911	194600	828821850	24200	24200	24200	24200	0
43	20230911	194500	828821850	24200	24200	24200	24200	0
44	20230911	194400	828821850	24200	24200	24200	24200	0
45	20230911	194300	828821850	24200	24200	24200	24200	0
46	20230911	194200	828821850	24200	24200	24200	24200	0
47	20230911	194100	828821850	24200	24200	24200	24200	0
48	20230911	194000	828821850	24200	24200	24200	24200	0
49	20230911	193900	828821850	24200	24200	24200	24200	0
50	20230911	193800	828821850	24200	24200	24200	24200	0
51	20230911	193700	828821850	24200	24200	24200	24200	0
52	20230911	193600	828821850	24200	24200	24200	24200	0
53	20230911	193500	828821850	24200	24200	24200	24200	0
54	20230911	193400	828821850	24200	24200	24200	24200	0
55	20230911	193300	828821850	24200	24200	24200	24200	0
56	20230911	193200	828821850	24200	24200	24200	24200	0
57	20230911	193100	828821850	24200	24200	24200	24200	0
58	20230911	193000	828821850	24200	24200	24200	24200	0
59	20230911	192900	828821850	24200	24200	24200	24200	0
60	20230911	192800	828821850	24200	24200	24200	24200	0
61	20230911	192700	828821850	24200	24200	24200	24200	0
62	20230911	192600	828821850	24200	24200	24200	24200	1837
63	20230911	192500	828821850	24200	24200	24200	24200	0
64	20230911	192400	828821850	24200	24200	24200	24200	0
65	20230911	192300	828821850	24200	24200	24200	24200	0
66	20230911	192200	828821850	24200	24200	24200	24200	0
67	20230911	192100	828821850	24200	24200	24200	24200	0
68	20230911	192000	828821850	24200	24200	24200	24200	0
69	20230911	191900	828821850	24200	24200	24200	24200	0
70	20230911	191800	828821850	24200	24200	24200	24200	0
71	20230911	191700	828821850	24200	24200	24200	24200	0
72	20230911	191600	828821850	24200	24200	24200	24200	0
73	20230911	191500	828821850	24200	24200	24200	24200	0
74	20230911	191400	828821850	24200	24200	24200	24200	0
75	20230911	191300	828821850	24200	24200	24200	24200	0
76	20230911	191200	828821850	24200	24200	24200	24200	0
77	20230911	191100	828821850	24200	24200	24200	24200	0
78	20230911	191000	828821850	24200	24200	24200	24200	0
79	20230911	190900	828821850	24200	24200	24200	24200	0
80	20230911	190800	828821850	24200	24200	24200	24200	0
81	20230911	190700	828821850	24200	24200	24200	24200	0
82	20230911	190600	828821850	24200	24200	24200	24200	0
83	20230911	190500	828821850	24200	24200	24200	24200	0
84	20230911	190400	828821850	24200	24200	24200	24200	0
85	20230911	190300	828821850	24200	24200	24200	24200	0
86	20230911	190200	828821850	24200	24200	24200	24200	0
87	20230911	190100	828821850	24200	24200	24200	24200	0
88	20230911	190000	828821850	24200	24200	24200	24200	0
89	20230911	185900	828821850	24200	24200	24200	24200	0
90	20230911	185800	828821850	24200	24200	24200	24200	0
91	20230911	185700	828821850	24200	24200	24200	24200	0
92	20230911	185600	828821850	24200	24200	24200	24200	1837
93	20230911	185500	828821850	24200	24200	24200	24200	0
94	20230911	185400	828821850	24200	24200	24200	24200	0
95	20230911	185300	828821850	24200	24200	24200	24200	0
96	20230911	185200	828821850	24200	24200	24200	24200	0
97	20230911	185100	828821850	24200	24200	24200	24200	0
98	20230911	185000	828821850	24200	24200	24200	24200	0
99	20230911	184900	828821850	24200	24200	24200	24200	0
100	20230911	184800	828821850	24200	24200	24200	24200	0
101	20230911	184700	828821850	24200	24200	24200	24200	0
102	20230911	184600	828821850	24200	24200	24200	24200	0
103	20230911	184500	828821850	24200	24200	24200	24200	0
104	20230911	184400	828821850	24200	24200	24200	24200	0
105	20230911	184300	828821850	24200	24200	24200	24200	0
106	20230911	184200	828821850	24200	24200	24200	24200	0
107	20230911	184100	828821850	24200	24200	24200	24200	0
108	20230911	184000	828821850	24200	24200	24200	24200	0
109	20230911	183900	828821850	24200	24200	24200	24200	0
110	20230911	183800	828821850	24200	24200	24200	24200	0
111	20230911	183700	828821850	24200	24200	24200	24200	0
112	20230911	183600	828821850	24200	24200	24200	24200	0
113	20230911	183500	828821850	24200	24200	24200	24200	0
114	20230911	183400	828821850	24200	24200	24200	24200	0
115	20230911	183300	828821850	24200	24200	24200	24200	0
116	20230911	183200	828821850	24200	24200	24200	24200	0
117	20230911	183100	828821850	24200	24200	24200	24200	0
118	20230911	183000	828821850	24200	24200	24200	24200	0
119	20230911	182900	828821850	24200	24200	24200	24200	0
120	20230911	182800	828821850	24200	24200	24200	24200	0
121	20230911	182700	828821850	24200	24200	24200	24200	0
122	20230911	182600	828821850	24200	24200	24200	24200	1837
123	20230911	182500	828821850	24200	24200	24200	24200	0
124	20230911	182400	828821850	24200	24200	24200	24200	0
125	20230911	182300	828821850	24200	24200	24200	24200	0
126	20230911	182200	828821850	24200	24200	24200	24200	0
127	20230911	182100	828821850	24200	24200	24200	24200	0
128	20230911	182000	828821850	24200	24200	24200	24200	0
129	20230911	181900	828821850	24200	24200	24200	24200	0
130	20230911	181800	828821850	24200	24200	24200	24200	0
131	20230911	181700	828821850	24200	24200	24200	24200	0
132	20230911	181600	828821850	24200	24200	24200	24200	0
133	20230911	181500	828821850	24200	24200	24200	24200	0
134	20230911	181400	828821850	24200	24200	24200	24200	0
135	20230911	181300	828821850	24200	24200	24200	24200	0
136	20230911	181200	828821850	24200	24200	24200	24200	0
137	20230911	181100	828821850	24200	24200	24200	24200	0
138	20230911	181000	828821850	24200	24200	24200	24200	0
139	20230911	180900	828821850	24200	24200	24200	24200	0
140	20230911	180800	828821850	24200	24200	24200	24200	0
141	20230911	180700	828821850	24200	24200	24200	24200	0
142	20230911	180600	828821850	24200	24200	24200	24200	0
143	20230911	180500	828821850	24200	24200	24200	24200	0
144	20230911	180400	828821850	24200	24200	24200	24200	0
145	20230911	180300	828821850	24200	24200	24200	24200	0
146	20230911	180200	828821850	24200	24200	24200	24200	0
147	20230911	180100	828821850	24200	24200	24200	24200	0
148	20230911	180000	828821850	24200	24200	24200	24200	0
149	20230911	175900	828821850	24200	24200	24200	24200	0
150	20230911	175800	828821850	24200	24200	24200	24200	0
151	20230911	175700	828821850	24200	24200	24200	24200	0
152	20230911	175600	828821850	24200	24200	24200	24200	1837
153	20230911	175500	828821850	24200	24200	24200	24200	0
154	20230911	175400	828821850	24200	24200	24200	24200	0
155	20230911	175300	828821850	24200	24200	24200	24200	0
156	20230911	175200	828821850	24200	24200	24200	24200	0
157	20230911	175100	828821850	24200	24200	24200	24200	0
158	20230911	175000	828821850	24200	24200	24200	24200	0
159	20230911	174900	828821850	24200	24200	24200	24200	0
160	20230911	174800	828821850	24200	24200	24200	24200	0
161	20230911	174700	828821850	24200	24200	24200	24200	0
162	20230911	174600	828821850	24200	24200	24200	24200	0
163	20230911	174500	828821850	24200	24200	24200	24200	0
164	20230911	174400	828821850	24200	24200	24200	24200	0
165	20230911	174300	828821850	24200	24200	24200	24200	0
166	20230911	174200	828821850	24200	24200	24200	24200	0
167	20230911	174100	828821850	24200	24200	24200	24200	0
168	20230911	174000	828821850	24200	24200	24200	24200	0
169	20230911	173900	828821850	24200	24200	24200	24200	0
170	20230911	173800	828821850	24200	24200	24200	24200	0
171	20230911	173700	828821850	24200	24200	24200	24200	0
172	20230911	173600	828821850	24200	24200	24200	24200	0
173	20230911	173500	828821850	24200	24200	24200	24200	0
174	20230911	173400	828821850	24200	24200	24200	24200	0
175	20230911	173300	828821850	24200	24200	24200	24200	0
176	20230911	173200	828821850	24200	24200	24200	24200	0
177	20230911	173100	828821850	24200	24200	24200	24200	0
178	20230911	173000	828821850	24200	24200	24200	24200	0
179	20230911	172900	828821850	24200	24200	24200	24200	0
180	20230911	172800	828821850	24200	24200	24200	24200	0
181	20230911	172700	828821850	24200	24200	24200	24200	0
182	20230911	172600	828821850	24200	24200	24200	24200	1837
183	20230911	172500	828821850	24200	24200	24200	24200	0
184	20230911	172400	828821850	24200	24200	24200	24200	0
185	20230911	172300	828821850	24200	24200	24200	24200	0
186	20230911	172200	828821850	24200	24200	24200	24200	0
187	20230911	172100	828821850	24200	24200	24200	24200	0
188	20230911	172000	828821850	24200	24200	24200	24200	0
189	20230911	171900	828821850	24200	24200	24200	24200	0
190	20230911	171800	828821850	24200	24200	24200	24200	0
191	20230911	171700	828821850	24200	24200	24200	24200	0
192	20230911	171600	828821850	24200	24200	24200	24200	0
193	20230911	171500	828821850	24200	24200	24200	24200	0
194	20230911	171400	828821850	24200	24200	24200	24200	0
195	20230911	171300	828821850	24200	24200	24200	24200	0
196	20230911	171200	828821850	24200	24200	24200	24200	0
197	20230911	171100	828821850	24200	24200	24200	24200	0
198	20230911	171000	828821850	24200	24200	24200	24200	0
199	20230911	170900	828821850	24200	24200	24200	24200	0
200	20230911	170800	828821850	24200	24200	24200	24200	0
201	20230911	170700	828821850	24200	24200	24200	24200	0
202	20230911	170600	828821850	24200	24200	24200	24200	0
203	20230911	170500	828821850	24200	24200	24200	24200	0
204	20230911	170400	828821850	24200	24200	24200	24200	0
205	20230911	170300	828821850	24200	24200	24200	24200	0
206	20230911	170200	828821850	24200	24200	24200	24200	0
207	20230911	170100	828821850	24200	24200	24200	24200	0
208	20230911	170000	828821850	24200	24200	24200	24200	0
209	20230911	165900	828821850	24200	24200	24200	24200	0
210	20230911	165800	828821850	24200	24200	24200	24200	0
211	20230911	165700	828821850	24200	24200	24200	24200	0
212	20230911	165600	828821850	24200	24200	24200	24200	1837
213	20230911	165500	828821850	24200	24200	24200	24200	0
214	20230911	165400	828821850	24200	24200	24200	24200	0
215	20230911	165300	828821850	24200	24200	24200	24200	0
216	20230911	165200	828821850	24200	24200	24200	24200	0
217	20230911	165100	828821850	24200	24200	24200	24200	0
218	20230911	165000	828821850	24200	24200	24200	24200	0
219	20230911	164900	828821850	24200	24200	24200	24200	0
220	20230911	164800	828821850	24200	24200	24200	24200	0
221	20230911	164700	828821850	24200	24200	24200	24200	0
222	20230911	164600	828821850	24200	24200	24200	24200	0
223	20230911	164500	828821850	24200	24200	24200	24200	0
224	20230911	164400	828821850	24200	24200	24200	24200	0
225	20230911	164300	828821850	24200	24200	24200	24200	0
226	20230911	164200	828821850	24200	24200	24200	24200	0
227	20230911	164100	828821850	24200	24200	24200	24200	0
228	20230911	164000	828821850	24200	24200	24200	24200	0
229	20230911	163900	828821850	24200	24200	24200	24200	0
230	20230911	163800	828821850	24200	24200	24200	24200	0
231	20230911	163700	828821850	24200	24200	24200	24200	0
232	20230911	163600	828821850	24200	24200	24200	24200	0
233	20230911	163500	828821850	24200	24200	24200	24200	0
234	20230911	163400	828821850	24200	24200	24200	24200	0
235	20230911	163300	828821850	24200	24200	24200	24200	0
236	20230911	163200	828821850	24200	24200	24200	24200	0
237	20230911	163100	828821850	24200	24200	24200	24200	0
238	20230911	163000	828821850	24200	24200	24200	24200	0
239	20230911	162900	828821850	24200	24200	24200	24200	0
240	20230911	162800	828821850	24200	24200	24200	24200	0
241	20230911	162700	828821850	24200	24200	24200	24200	0
242	20230911	162600	828821850	24200	24200	24200	24200	1837
243	20230911	162500	828821850	24200	24200	24200	24200	0
244	20230911	162400	828821850	24200	24200	24200	24200	0
245	20230911	162300	828821850	24200	24200	24200	24200	0
246	20230911	162200	828821850	24200	24200	24200	24200	0
247	20230911	162100	828821850	24200	24200	24200	24200	0
248	20230911	162000	828821850	24200	24200	24200	24200	0
249	20230911	161900	828821850	24200	24200	24200	24200	0
250	20230911	161800	828821850	24200	24200	24200	24200	0
251	20230911	161700	828821850	24200	24200	24200	24200	0
252	20230911	161600	828821850	24200	24200	24200	24200	0
253	20230911	161500	828821850	24200	24200	24200	24200	0
254	20230911	161400	828821850	24200	24200	24200	24200	0
255	20230911	161300	828821850	24200	24200	24200	24200	0
256	20230911	161200	828821850	24200	24200	24200	24200	0
257	20230911	161100	828821850	24200	24200	24200	24200	0
258	20230911	161000	828821850	24200	24200	24200	24200	0
259	20230911	160900	828821850	24200	24200	24200	24200	0
260	20230911	160800	828821850	24200	24200	24200	24200	0
261	20230911	160700	828821850	24200	24200	24200	24200	0
262	20230911	160600	828821850	24200	24200	24200	24200	0
263	20230911	160500	828821850	24200	24200	24200	24200	0
264	20230911	160400	828821850	24200	24200	24200	24200	0
265	20230911	160300	828821850	24200	24200	24200	24200	0
266	20230911	160200	828821850	24200	24200	24200	24200	0
267	20230911	160100	828821850	24200	24200	24200	24200	0
268	20230911	160000	828821850	24200	24200	24200	24200	0
269	20230911	155900	828821850	24200	24200	24200	24200	0
270	20230911	155800	828821850	24200	24200	24200	24200	0
271	20230911	155700	828821850	24200	24200	24200	24200	0
272	20230911	155600	828821850	24200	24200	24200	24200	1837
273	20230911	155500	828821850	24200	24200	24200	24200	0
274	20230911	155400	828821850	24200	24200	24200	24200	0
275	20230911	155300	828821850	24200	24200	24200	24200	0
276	20230911	155200	828821850	24200	24200	24200	24200	0
277	20230911	155100	828821850	24200	24200	24200	24200	0
278	20230911	155000	828821850	24200	24200	24200	24200	0
279	20230911	154900	828821850	24200	24200	24200	24200	0
280	20230911	154800	828821850	24200	24200	24200	24200	0
281	20230911	154700	828821850	24200	24200	24200	24200	0
282	20230911	154600	828821850	24200	24200	24200	24200	0
283	20230911	154500	828821850	24200	24200	24200	24200	0
284	20230911	154400	828821850	24200	24200	24200	24200	0
285	20230911	154300	828821850	24200	24200	24200	24200	0
286	20230911	154200	828821850	24200	24200	24200	24200	0
287	20230911	154100	828821850	24200	24200	24200	24200	0
288	20230911	154000	828821850	24200	24200	24200	24200	0
289	20230911	153900	828821850	24200	24200	24200	24200	0
290	20230911	153800	828821850	24200	24200	24200	24200	0
291	20230911	153700	828821850	24200	24200	24200	24200	0
292	20230911	153600	828821850	24200	24200	24200	24200	0
293	20230911	153500	828821850	24200	24200	24200	24200	0
294	20230911	153400	828821850	24200	24200	24200	24200	0
295	20230911	153300	828821850	24200	24200	24200	24200	0
296	20230911	153200	828821850	24200	24200	24200	24200	0
297	20230911	153100	828821850	24200	24200	24200	24200	0
298	20230911	153000	828821850	24200	24200	24200	24200	1837
299	20230911	152900	784366450	24250	24250	24250	24250	0
300	20230911	152800	784366450	24250	24250	24250	24250	0
301	20230911	152700	784366450	24250	24250	24250	24250	0
302	20230911	152600	784366450	24250	24250	24250	24250	0
303	20230911	152500	784366450	24250	24250	24250	24250	0
304	20230911	152400	784366450	24250	24250	24250	24250	0
305	20230911	152300	784366450	24250	24250	24250	24250	0
306	20230911	152200	784366450	24250	24250	24250	24250	0
307	20230911	152100	784366450	24250	24250	24250	24250	0
308	20230911	152000	784366450	24250	24250	24250	24250	0
309	20230911	151900	784366450	24250	24250	24250	24250	76
310	20230911	151800	782523450	24250	24200	24250	24200	46
311	20230911	151700	781408250	24200	24250	24250	24200	122
312	20230911	151600	778452100	24200	24200	24250	24200	66
313	20230911	151500	776854400	24200	24200	24250	24200	132
314	20230911	151400	773659500	24200	24200	24200	24200	2
315	20230911	151300	773611100	24200	24200	24250	24200	9
316	20230911	151200	773393050	24250	24200	24250	24200	83
317	20230911	151100	771381050	24200	24200	24250	24200	24
318	20230911	151000	770799500	24200	24200	24250	24200	233
319	20230911	150900	765160850	24200	24200	24200	24200	55
320	20230911	150800	763829850	24200	24200	24200	24200	58
321	20230911	150700	762426250	24200	24200	24200	24200	7
322	20230911	150600	762256850	24250	24200	24250	24200	6
323	20230911	150500	762111600	24200	24200	24200	24200	244
324	20230911	150400	756206800	24200	24200	24200	24200	14
325	20230911	150300	755868000	24200	24200	24200	24200	202
326	20230911	150200	750979600	24200	24250	24250	24200	19
327	20230911	150100	750519300	24200	24200	24250	24200	49
328	20230911	150000	749333000	24200	24200	24200	24200	2
329	20230911	145900	749284600	24200	24200	24200	24200	76
330	20230911	145800	747445400	24200	24250	24250	24200	2
331	20230911	145700	747396950	24200	24200	24200	24200	30
332	20230911	145600	746670950	24200	24200	24200	24200	4
333	20230911	145500	746574150	24250	24250	24250	24200	16
334	20230911	145400	746186650	24250	24200	24250	24200	11
335	20230911	145300	745919950	24250	24250	24250	24200	26
336	20230911	145200	745289500	24200	24250	24250	24200	1256
337	20230911	145100	714872600	24200	24200	24200	24200	14
338	20230911	145000	714533800	24200	24200	24200	24200	83
339	20230911	144900	712525200	24200	24200	24200	24200	29
340	20230911	144800	711823400	24200	24200	24250	24200	52
341	20230911	144700	710562500	24200	24200	24200	24200	7
342	20230911	144600	710393100	24200	24200	24250	24200	27
343	20230911	144500	709739200	24200	24250	24250	24200	33
344	20230911	144400	708939100	24200	24200	24200	24200	135
345	20230911	144300	705672100	24200	24200	24200	24200	54
346	20230911	144200	704365300	24200	24200	24200	24200	63
347	20230911	144100	702840700	24200	24200	24200	24200	14
348	20230911	144000	702501900	24200	24200	24200	24200	23
349	20230911	143900	701945300	24200	24200	24250	24200	3
350	20230911	143800	701872650	24200	24200	24200	24200	8
351	20230911	143700	701679050	24200	24250	24250	24200	42
352	20230911	143600	700661150	24200	24200	24200	24200	8
353	20230911	143500	700467550	24200	24200	24200	24200	14
354	20230911	143400	700128750	24250	24250	24250	24200	18
355	20230911	143300	699692350	24200	24200	24250	24200	14
356	20230911	143200	699353350	24200	24200	24200	24200	5
357	20230911	143100	699232350	24200	24200	24250	24200	34
358	20230911	143000	698408450	24200	24200	24250	24200	37
359	20230911	142900	697511350	24200	24200	24200	24200	1
360	20230911	142800	697487150	24200	24200	24200	24200	20
361	20230911	142700	697003150	24200	24200	24200	24200	8
362	20230911	142600	696809550	24250	24200	24250	24200	35
363	20230911	142500	695960850	24200	24250	24250	24200	37
364	20230911	142400	695063750	24250	24200	24250	24200	36
365	20230911	142300	694190850	24250	24250	24250	24250	2
366	20230911	142200	694142350	24250	24250	24250	24250	0
367	20230911	142100	694142350	24250	24250	24250	24250	0
368	20230911	142000	694142350	24250	24250	24250	24200	96
369	20230911	141900	691817300	24200	24200	24200	24200	51
370	20230911	141800	690583100	24200	24200	24250	24200	3
371	20230911	141700	690510450	24200	24200	24200	24200	5
372	20230911	141600	690389450	24200	24200	24200	24200	7
373	20230911	141500	690220050	24200	24250	24250	24200	37
374	20230911	141400	689322950	24200	24250	24250	24200	40
375	20230911	141300	688353050	24200	24200	24200	24200	53
376	20230911	141200	687070450	24200	24250	24250	24200	30
377	20230911	141100	686343100	24200	24200	24200	24200	20
378	20230911	141000	685859100	24200	24200	24250	24200	19
379	20230911	140900	685398450	24250	24250	24250	24250	1116
380	20230911	140800	658335450	24300	24300	24300	24300	10
381	20230911	140700	658092450	24250	24250	24250	24250	142
382	20230911	140600	654648950	24250	24250	24250	24250	2
383	20230911	140500	654600450	24250	24250	24250	24250	21
384	20230911	140400	654091200	24300	24300	24300	24300	21
385	20230911	140300	653580900	24250	24250	24250	24250	2
386	20230911	140200	653532400	24250	24300	24300	24250	8
387	20230911	140100	653338250	24250	24250	24300	24250	5
388	20230911	140000	653216950	24250	24250	24250	24250	7
389	20230911	135900	653047200	24250	24250	24250	24250	96
390	20230911	135800	650719200	24250	24300	24300	24250	38
391	20230911	135700	649795900	24250	24250	24250	24250	202
392	20230911	135600	644897400	24250	24250	24250	24250	5
393	20230911	135500	644776150	24250	24250	24250	24250	127
394	20230911	135400	641696400	24250	24250	24250	24250	89
395	20230911	135300	639538150	24250	24250	24250	24250	5
396	20230911	135200	639416900	24250	24250	24250	24250	4
397	20230911	135100	639319900	24250	24250	24250	24250	86
398	20230911	135000	637234400	24250	24250	24250	24250	26
399	20230911	134900	636603900	24250	24250	24250	24250	43
400	20230911	134800	635561150	24250	24250	24250	24250	2
401	20230911	134700	635512650	24250	24250	24250	24250	5
402	20230911	134600	635391400	24250	24250	24250	24250	24
403	20230911	134500	634809400	24250	24250	24250	24250	2
404	20230911	134400	634760900	24250	24250	24250	24250	6
405	20230911	134300	634615400	24250	24250	24250	24250	4
406	20230911	134200	634518400	24250	24250	24250	24250	3
407	20230911	134100	634445650	24250	24250	24250	24250	19
408	20230911	134000	633984900	24250	24250	24300	24250	77
409	20230911	133900	632114000	24250	24250	24250	24250	86
410	20230911	133800	630028500	24250	24250	24250	24250	16
411	20230911	133700	629640500	24250	24250	24250	24250	22
412	20230911	133600	629107000	24250	24300	24300	24250	6
413	20230911	133500	628961450	24250	24250	24250	24250	6
414	20230911	133400	628815950	24250	24250	24250	24250	2
415	20230911	133300	628767450	24250	24250	24250	24250	352
416	20230911	133200	620231450	24250	24250	24250	24250	74
417	20230911	133100	618436950	24250	24250	24250	24250	2
418	20230911	133000	618388450	24250	24300	24300	24250	25
419	20230911	132900	617781200	24250	24250	24250	24250	4
420	20230911	132800	617684200	24250	24250	24250	24250	4
421	20230911	132700	617587200	24250	24250	24250	24250	4
422	20230911	132600	617490200	24250	24250	24250	24250	2
423	20230911	132500	617441700	24250	24250	24250	24250	2
424	20230911	132400	617393200	24250	24250	24250	24250	112
425	20230911	132300	614677200	24250	24250	24250	24250	12
426	20230911	132200	614386200	24250	24250	24300	24250	69
427	20230911	132100	612709750	24250	24250	24250	24250	2
428	20230911	132000	612661250	24250	24250	24300	24250	6
429	20230911	131900	612515700	24250	24250	24250	24200	251
430	20230911	131800	606429050	24200	24250	24250	24200	11
431	20230911	131700	606162350	24250	24250	24250	24250	2
432	20230911	131600	606113850	24250	24250	24250	24200	14
433	20230911	131500	605774400	24200	24250	24250	24200	3
434	20230911	131400	605701750	24200	24200	24250	24200	7
435	20230911	131300	605532250	24200	24200	24250	24200	15
436	20230911	131200	605168750	24200	24200	24200	24200	3
437	20230911	131100	605096150	24250	24200	24250	24200	6
438	20230911	131000	604950900	24250	24200	24250	24200	35
439	20230911	130900	604102350	24200	24250	24250	24200	119
440	20230911	130800	601216650	24250	24250	24250	24250	55
441	20230911	130700	599882900	24250	24250	24250	24250	8
442	20230911	130600	599688900	24250	24250	24250	24250	1
443	20230911	130500	599664650	24300	24300	24300	24300	1
444	20230911	130400	599640350	24250	24250	24250	24250	2
445	20230911	130300	599591850	24250	24250	24250	24250	149
446	20230911	130200	595978600	24250	24250	24250	24250	0
447	20230911	130100	595978600	24250	24250	24250	24250	1
448	20230911	130000	595954350	24250	24250	24250	24250	178
449	20230911	125900	591637850	24250	24250	24250	24250	44
450	20230911	125800	590570850	24250	24250	24250	24250	1
451	20230911	125700	590546600	24250	24250	24250	24250	144
452	20230911	125600	587054600	24250	24250	24250	24250	0
453	20230911	125500	587054600	24250	24250	24250	24250	20
454	20230911	125400	586569600	24250	24250	24250	24250	34
455	20230911	125300	585745100	24250	24250	24250	24250	13
456	20230911	125200	585429850	24300	24300	24300	24300	10
457	20230911	125100	585186850	24300	24300	24300	24300	0
458	20230911	125000	585186850	24300	24300	24300	24300	2
459	20230911	124900	585138250	24300	24300	24300	24300	0
460	20230911	124800	585138250	24300	24300	24300	24300	30
461	20230911	124700	584409250	24300	24300	24300	24250	260
462	20230911	124600	578094200	24300	24300	24300	24300	21
463	20230911	124500	577583900	24300	24300	24300	24300	0
464	20230911	124400	577583900	24300	24300	24300	24300	2
465	20230911	124300	577535300	24300	24300	24300	24250	34
466	20230911	124200	576709200	24300	24300	24300	24300	9
467	20230911	124100	576490500	24250	24250	24250	24250	25
468	20230911	124000	575884250	24300	24250	24300	24250	101
469	20230911	123900	573434900	24300	24300	24300	24300	58
470	20230911	123800	572025500	24300	24300	24300	24300	44
471	20230911	123700	570956300	24300	24300	24300	24300	679
472	20230911	123600	554456600	24300	24350	24350	24300	37
473	20230911	123500	553557450	24350	24350	24350	24350	425
474	20230911	123400	543208700	24350	24350	24350	24350	45
475	20230911	123300	542112950	24350	24350	24350	24350	5
476	20230911	123200	541991200	24350	24350	24350	24350	23
477	20230911	123100	541431150	24350	24350	24350	24350	0
478	20230911	123000	541431150	24350	24400	24400	24350	56
479	20230911	122900	540066250	24400	24400	24400	24400	1
480	20230911	122800	540041850	24400	24400	24400	24400	0
481	20230911	122700	540041850	24400	24400	24400	24400	26
482	20230911	122600	539407450	24400	24400	24400	24400	0
483	20230911	122500	539407450	24400	24400	24400	24400	0
484	20230911	122400	539407450	24400	24400	24400	24400	6
485	20230911	122300	539261050	24400	24400	24400	24400	63
486	20230911	122200	537723850	24400	24400	24400	24400	65
487	20230911	122100	536137850	24400	24350	24400	24350	14
488	20230911	122000	535796850	24400	24400	24400	24400	27
489	20230911	121900	535138050	24400	24400	24400	24400	35
490	20230911	121800	534284050	24400	24350	24400	24350	15
491	20230911	121700	533918300	24350	24350	24350	24350	3
492	20230911	121600	533845250	24350	24400	24400	24350	5
493	20230911	121500	533723350	24350	24350	24350	24350	6
494	20230911	121400	533577250	24350	24350	24350	24350	3
495	20230911	121300	533504200	24350	24350	24350	24350	0
496	20230911	121200	533504200	24350	24350	24350	24350	12
497	20230911	121100	533212000	24350	24350	24350	24350	5
498	20230911	121000	533090250	24350	24350	24350	24350	0
499	20230911	120900	533090250	24350	24350	24350	24350	3
500	20230911	120800	533017200	24350	24350	24350	24350	3
501	20230911	120700	532944150	24350	24350	24350	24350	36
502	20230911	120600	532067550	24350	24350	24350	24350	7
503	20230911	120500	531897100	24350	24350	24350	24350	3
504	20230911	120400	531824050	24350	24350	24350	24350	0
505	20230911	120300	531824050	24350	24350	24350	24350	2
506	20230911	120200	531775350	24350	24350	24350	24350	3
507	20230911	120100	531702300	24350	24350	24350	24350	200
508	20230911	120000	526832300	24350	24350	24350	24350	11
509	20230911	115900	526564450	24350	24350	24350	24350	4
510	20230911	115800	526467050	24350	24350	24350	24350	43
511	20230911	115700	525420000	24350	24350	24350	24350	3
512	20230911	115600	525346950	24350	24350	24350	24350	3
513	20230911	115500	525273900	24350	24350	24350	24350	2
514	20230911	115400	525225200	24350	24400	24400	24350	12
515	20230911	115300	524932500	24350	24350	24350	24350	14
516	20230911	115200	524591600	24350	24350	24350	24350	10
517	20230911	115100	524348100	24350	24350	24350	24350	50
518	20230911	115000	523130600	24400	24400	24400	24400	143
519	20230911	114900	519641400	24400	24400	24400	24400	100
520	20230911	114800	517201400	24400	24350	24400	24350	86
521	20230911	114700	515107250	24350	24350	24350	24350	3
522	20230911	114600	515034200	24350	24350	24350	24350	0
523	20230911	114500	515034200	24350	24350	24350	24350	2
524	20230911	114400	514985500	24350	24350	24350	24350	3
525	20230911	114300	514912450	24350	24350	24350	24350	0
526	20230911	114200	514912450	24350	24350	24350	24350	16
527	20230911	114100	514522850	24350	24350	24350	24350	2
528	20230911	114000	514474150	24400	24350	24400	24350	173
529	20230911	113900	510255450	24350	24350	24350	24350	2
530	20230911	113800	510206750	24350	24350	24350	24350	3
531	20230911	113700	510133700	24350	24350	24350	24350	0
532	20230911	113600	510133700	24350	24350	24350	24350	15
533	20230911	113500	509768450	24400	24400	24400	24400	733
534	20230911	113400	491883250	24450	24450	24450	24450	0
535	20230911	113300	491883250	24450	24450	24450	24450	50
536	20230911	113200	490660750	24450	24450	24450	24450	100
537	20230911	113100	488215750	24450	24450	24450	24450	1
538	20230911	113000	488191300	24450	24450	24450	24450	4
539	20230911	112900	488093500	24450	24400	24450	24400	12
540	20230911	112800	487800250	24400	24400	24400	24400	187
541	20230911	112700	483237450	24400	24400	24400	24400	2
542	20230911	112600	483188650	24400	24400	24400	24400	5
543	20230911	112500	483066650	24400	24400	24400	24400	102
544	20230911	112400	480577850	24400	24400	24400	24400	43
545	20230911	112300	479528650	24400	24400	24400	24400	109
546	20230911	112200	476869050	24400	24400	24400	24400	0
547	20230911	112100	476869050	24400	24400	24400	24400	42
548	20230911	112000	475844250	24450	24450	24450	24450	0
549	20230911	111900	475844250	24450	24450	24450	24450	0
550	20230911	111800	475844250	24450	24450	24450	24450	100
551	20230911	111700	473399250	24400	24400	24400	24400	12
552	20230911	111600	473106450	24400	24450	24450	24400	10
553	20230911	111500	472862350	24450	24450	24450	24450	0
554	20230911	111400	472862350	24450	24450	24450	24450	0
555	20230911	111300	472862350	24450	24450	24450	24450	0
556	20230911	111200	472862350	24450	24450	24450	24450	4
557	20230911	111100	472764550	24450	24450	24450	24450	0
558	20230911	111000	472764550	24450	24450	24450	24450	1
559	20230911	110900	472740100	24400	24400	24400	24400	22
560	20230911	110800	472203300	24400	24400	24400	24400	0
561	20230911	110700	472203300	24400	24400	24400	24400	7
562	20230911	110600	472032500	24400	24400	24400	24400	12
563	20230911	110500	471739700	24400	24400	24400	24400	43
564	20230911	110400	470690500	24400	24400	24400	24400	35
565	20230911	110300	469836500	24450	24450	24450	24450	0
566	20230911	110200	469836500	24450	24400	24450	24400	8
567	20230911	110100	469641100	24400	24400	24400	24400	25
568	20230911	110000	469031100	24400	24450	24450	24400	28
569	20230911	105900	468347350	24450	24450	24450	24450	355
570	20230911	105800	459667600	24450	24450	24450	24450	17
571	20230911	105700	459251950	24450	24400	24450	24400	19
572	20230911	105600	458788250	24400	24400	24400	24400	11
573	20230911	105500	458519850	24400	24350	24400	24350	204
574	20230911	105400	453542300	24400	24400	24400	24400	110
575	20230911	105300	450858300	24400	24400	24400	24400	23
576	20230911	105200	450297100	24400	24400	24400	24400	226
577	20230911	105100	444782700	24400	24450	24450	24400	152
578	20230911	105000	441068900	24450	24450	24450	24450	10
579	20230911	104900	440824400	24400	24450	24450	24400	13
580	20230911	104800	440506600	24400	24400	24400	24400	2
581	20230911	104700	440457800	24450	24450	24450	24450	0
582	20230911	104600	440457800	24450	24450	24450	24450	0
583	20230911	104500	440457800	24450	24350	24450	24350	1484
584	20230911	104400	404275000	24350	24350	24350	24350	4
585	20230911	104300	404177600	24300	24300	24300	24300	14
586	20230911	104200	403837400	24350	24350	24350	24350	1
587	20230911	104100	403813050	24350	24350	24350	24350	75
588	20230911	104000	401986800	24350	24350	24350	24350	0
589	20230911	103900	401986800	24350	24350	24350	24350	0
590	20230911	103800	401986800	24350	24350	24350	24350	118
591	20230911	103700	399113500	24300	24300	24300	24300	5
592	20230911	103600	398992000	24300	24350	24350	24300	29
593	20230911	103500	398287100	24300	24300	24300	24300	400
594	20230911	103400	388567100	24350	24350	24350	24350	30
595	20230911	103300	387836600	24350	24350	24350	24350	41
596	20230911	103200	386838250	24350	24350	24350	24350	1
597	20230911	103100	386813900	24350	24350	24350	24350	2
598	20230911	103000	386765200	24350	24350	24350	24350	0
599	20230911	102900	386765200	24350	24350	24350	24350	41
600	20230911	102800	385766850	24350	24350	24350	24350	2
601	20230911	102700	385718150	24300	24300	24300	24300	5
602	20230911	102600	385596650	24300	24300	24300	24300	10
603	20230911	102500	385353650	24350	24350	24350	24350	1
604	20230911	102400	385329300	24350	24350	24350	24350	1
605	20230911	102300	385304950	24350	24350	24350	24300	210
606	20230911	102200	380195950	24350	24300	24350	24300	110
607	20230911	102100	377517950	24300	24350	24350	24300	637
608	20230911	102000	362024250	24350	24350	24350	24350	34
609	20230911	101900	361196350	24350	24350	24350	24350	0
610	20230911	101800	361196350	24350	24350	24350	24350	5
611	20230911	101700	361074600	24400	24400	24400	24400	110
612	20230911	101600	358390600	24400	24400	24400	24400	1
613	20230911	101500	358366200	24350	24350	24350	24350	55
614	20230911	101400	357026950	24350	24350	24350	24350	6
615	20230911	101300	356880850	24350	24350	24350	24350	140
616	20230911	101200	353471850	24350	24450	24450	24350	243
617	20230911	101100	347543150	24400	24400	24400	24400	27
618	20230911	101000	346884350	24400	24400	24400	24400	530
619	20230911	100900	333952350	24400	24400	24400	24400	50
620	20230911	100800	332732350	24400	24400	24400	24400	0
621	20230911	100700	332732350	24400	24400	24400	24400	8
622	20230911	100600	332537150	24400	24400	24400	24400	0
623	20230911	100500	332537150	24400	24400	24400	24400	1
624	20230911	100400	332512750	24350	24400	24400	24350	163
625	20230911	100300	328538650	24350	24350	24400	24350	22
626	20230911	100200	328002450	24350	24350	24350	24350	30
627	20230911	100100	327271950	24350	24350	24350	24350	125
628	20230911	100000	324228200	24400	24350	24400	24350	108
629	20230911	095900	321598150	24350	24350	24350	24350	1
630	20230911	095800	321573800	24350	24350	24350	24350	253
631	20230911	095700	315413250	24350	24350	24350	24350	2
632	20230911	095600	315364550	24350	24350	24350	24350	16
633	20230911	095500	314974950	24350	24400	24400	24350	127
634	20230911	095400	311876200	24400	24350	24400	24350	777
635	20230911	095300	292937100	24400	24400	24400	24400	50
636	20230911	095200	291717100	24400	24400	24400	24400	5
637	20230911	095100	291595100	24400	24400	24400	24400	214
638	20230911	095000	286373500	24400	24400	24400	24350	314
639	20230911	094900	278711950	24400	24400	24400	24400	1
640	20230911	094800	278687550	24450	24450	24450	24450	0
641	20230911	094700	278687550	24450	24400	24450	24400	45
642	20230911	094600	277589500	24400	24400	24450	24400	32
643	20230911	094500	276808650	24450	24450	24450	24450	201
644	20230911	094400	271894200	24400	24400	24400	24400	25
645	20230911	094300	271284200	24400	24400	24400	24400	3
646	20230911	094200	271211000	24400	24400	24400	24400	522
647	20230911	094100	258474200	24400	24350	24400	24350	21
648	20230911	094000	257962800	24350	24350	24400	24350	54
649	20230911	093900	256647850	24400	24350	24400	24350	164
650	20230911	093800	252649300	24400	24400	24400	24350	42
651	20230911	093700	251626450	24400	24350	24400	24350	28
652	20230911	093600	250944600	24400	24400	24400	24350	466
653	20230911	093500	239574250	24400	24400	24400	24350	21
654	20230911	093400	239061900	24400	24350	24400	24350	27
655	20230911	093300	238404300	24400	24400	24400	24350	43
656	20230911	093200	237356750	24400	24400	24400	24400	2
657	20230911	093100	237307950	24400	24350	24400	24350	50
658	20230911	093000	236090350	24350	24350	24400	24350	144
659	20230911	092900	232582400	24400	24350	24400	24350	18
660	20230911	092800	232144050	24350	24350	24350	24350	231
661	20230911	092700	226519200	24350	24350	24350	24300	145
662	20230911	092600	222988700	24350	24250	24350	24250	150
663	20230911	092500	219344650	24250	24150	24250	24150	120
664	20230911	092400	216441050	24200	24200	24200	24200	1
665	20230911	092300	216416850	24100	24200	24200	24100	966
666	20230911	092200	193044350	24150	24100	24150	24100	1319
667	20230911	092100	161196650	24050	24050	24050	24050	6
668	20230911	092000	161052350	24100	24100	24100	24050	30
669	20230911	091900	160329600	24150	24150	24150	24150	5
670	20230911	091800	160208850	24150	24050	24150	24050	490
671	20230911	091700	148405200	24050	24050	24050	24050	5
672	20230911	091600	148284950	24050	24050	24050	24050	8
673	20230911	091500	148092550	24050	24050	24100	24050	33
674	20230911	091400	147298350	24050	24050	24050	24050	6
675	20230911	091300	147154050	24100	24050	24100	24050	157
676	20230911	091200	143374600	24050	24100	24150	24050	377
677	20230911	091100	134298800	24100	24150	24200	24100	457
678	20230911	091000	123268700	24150	24200	24200	24150	500
679	20230911	090900	111182900	24200	24250	24300	24200	79
680	20230911	090800	109267600	24250	24250	24300	24250	408
681	20230911	090700	99371900	24300	24300	24300	24250	420
682	20230911	090600	89165950	24300	24300	24400	24300	114
683	20230911	090500	86391600	24300	24300	24400	24300	479
684	20230911	090400	74751800	24300	24350	24400	24300	842
685	20230911	090300	54235800	24350	24350	24350	24300	394
686	20230911	090200	44657500	24300	24350	24350	24300	164
687	20230911	090100	40669550	24350	24450	24450	24350	253
688	20230911	090000	34503000	24450	24700	24700	24450	1401