KissMeData/340570/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	204000	1707646500	43750	43750	43750	43750	806
3	20230913	203900	1707646500	43750	43750	43750	43750	0
4	20230913	203800	1707646500	43750	43750	43750	43750	0
5	20230913	203700	1707646500	43750	43750	43750	43750	0
6	20230913	203600	1707646500	43750	43750	43750	43750	0
7	20230913	203500	1707646500	43750	43750	43750	43750	0
8	20230913	203400	1707646500	43750	43750	43750	43750	0
9	20230913	203300	1707646500	43750	43750	43750	43750	0
10	20230913	203200	1707646500	43750	43750	43750	43750	0
11	20230913	203100	1707646500	43750	43750	43750	43750	0
12	20230913	203000	1707646500	43750	43750	43750	43750	0
13	20230913	202900	1707646500	43750	43750	43750	43750	0
14	20230913	202800	1707646500	43750	43750	43750	43750	0
15	20230913	202700	1707646500	43750	43750	43750	43750	0
16	20230913	202600	1707646500	43750	43750	43750	43750	0
17	20230913	202500	1707646500	43750	43750	43750	43750	0
18	20230913	202400	1707646500	43750	43750	43750	43750	0
19	20230913	202300	1707646500	43750	43750	43750	43750	0
20	20230913	202200	1707646500	43750	43750	43750	43750	0
21	20230913	202100	1707646500	43750	43750	43750	43750	0
22	20230913	202000	1707646500	43750	43750	43750	43750	0
23	20230913	201900	1707646500	43750	43750	43750	43750	0
24	20230913	201800	1707646500	43750	43750	43750	43750	0
25	20230913	201700	1707646500	43750	43750	43750	43750	0
26	20230913	201600	1707646500	43750	43750	43750	43750	0
27	20230913	201500	1707646500	43750	43750	43750	43750	0
28	20230913	201400	1707646500	43750	43750	43750	43750	0
29	20230913	201300	1707646500	43750	43750	43750	43750	0
30	20230913	201200	1707646500	43750	43750	43750	43750	0
31	20230913	201100	1707646500	43750	43750	43750	43750	0
32	20230913	201000	1707646500	43750	43750	43750	43750	806
33	20230913	200900	1707646500	43750	43750	43750	43750	0
34	20230913	200800	1707646500	43750	43750	43750	43750	0
35	20230913	200700	1707646500	43750	43750	43750	43750	0
36	20230913	200600	1707646500	43750	43750	43750	43750	0
37	20230913	200500	1707646500	43750	43750	43750	43750	0
38	20230913	200400	1707646500	43750	43750	43750	43750	0
39	20230913	200300	1707646500	43750	43750	43750	43750	0
40	20230913	200200	1707646500	43750	43750	43750	43750	0
41	20230913	200100	1707646500	43750	43750	43750	43750	0
42	20230913	200000	1707646500	43750	43750	43750	43750	0
43	20230913	195900	1707646500	43750	43750	43750	43750	0
44	20230913	195800	1707646500	43750	43750	43750	43750	0
45	20230913	195700	1707646500	43750	43750	43750	43750	0
46	20230913	195600	1707646500	43750	43750	43750	43750	0
47	20230913	195500	1707646500	43750	43750	43750	43750	0
48	20230913	195400	1707646500	43750	43750	43750	43750	0
49	20230913	195300	1707646500	43750	43750	43750	43750	0
50	20230913	195200	1707646500	43750	43750	43750	43750	0
51	20230913	195100	1707646500	43750	43750	43750	43750	0
52	20230913	195000	1707646500	43750	43750	43750	43750	0
53	20230913	194900	1707646500	43750	43750	43750	43750	0
54	20230913	194800	1707646500	43750	43750	43750	43750	0
55	20230913	194700	1707646500	43750	43750	43750	43750	0
56	20230913	194600	1707646500	43750	43750	43750	43750	0
57	20230913	194500	1707646500	43750	43750	43750	43750	0
58	20230913	194400	1707646500	43750	43750	43750	43750	0
59	20230913	194300	1707646500	43750	43750	43750	43750	0
60	20230913	194200	1707646500	43750	43750	43750	43750	0
61	20230913	194100	1707646500	43750	43750	43750	43750	0
62	20230913	194000	1707646500	43750	43750	43750	43750	806
63	20230913	193900	1707646500	43750	43750	43750	43750	0
64	20230913	193800	1707646500	43750	43750	43750	43750	0
65	20230913	193700	1707646500	43750	43750	43750	43750	0
66	20230913	193600	1707646500	43750	43750	43750	43750	0
67	20230913	193500	1707646500	43750	43750	43750	43750	0
68	20230913	193400	1707646500	43750	43750	43750	43750	0
69	20230913	193300	1707646500	43750	43750	43750	43750	0
70	20230913	193200	1707646500	43750	43750	43750	43750	0
71	20230913	193100	1707646500	43750	43750	43750	43750	0
72	20230913	193000	1707646500	43750	43750	43750	43750	0
73	20230913	192900	1707646500	43750	43750	43750	43750	0
74	20230913	192800	1707646500	43750	43750	43750	43750	0
75	20230913	192700	1707646500	43750	43750	43750	43750	0
76	20230913	192600	1707646500	43750	43750	43750	43750	0
77	20230913	192500	1707646500	43750	43750	43750	43750	0
78	20230913	192400	1707646500	43750	43750	43750	43750	0
79	20230913	192300	1707646500	43750	43750	43750	43750	0
80	20230913	192200	1707646500	43750	43750	43750	43750	0
81	20230913	192100	1707646500	43750	43750	43750	43750	0
82	20230913	192000	1707646500	43750	43750	43750	43750	0
83	20230913	191900	1707646500	43750	43750	43750	43750	0
84	20230913	191800	1707646500	43750	43750	43750	43750	0
85	20230913	191700	1707646500	43750	43750	43750	43750	0
86	20230913	191600	1707646500	43750	43750	43750	43750	0
87	20230913	191500	1707646500	43750	43750	43750	43750	0
88	20230913	191400	1707646500	43750	43750	43750	43750	0
89	20230913	191300	1707646500	43750	43750	43750	43750	0
90	20230913	191200	1707646500	43750	43750	43750	43750	0
91	20230913	191100	1707646500	43750	43750	43750	43750	0
92	20230913	191000	1707646500	43750	43750	43750	43750	806
93	20230913	190900	1707646500	43750	43750	43750	43750	0
94	20230913	190800	1707646500	43750	43750	43750	43750	0
95	20230913	190700	1707646500	43750	43750	43750	43750	0
96	20230913	190600	1707646500	43750	43750	43750	43750	0
97	20230913	190500	1707646500	43750	43750	43750	43750	0
98	20230913	190400	1707646500	43750	43750	43750	43750	0
99	20230913	190300	1707646500	43750	43750	43750	43750	0
100	20230913	190200	1707646500	43750	43750	43750	43750	0
101	20230913	190100	1707646500	43750	43750	43750	43750	0
102	20230913	190000	1707646500	43750	43750	43750	43750	0
103	20230913	185900	1707646500	43750	43750	43750	43750	0
104	20230913	185800	1707646500	43750	43750	43750	43750	0
105	20230913	185700	1707646500	43750	43750	43750	43750	0
106	20230913	185600	1707646500	43750	43750	43750	43750	0
107	20230913	185500	1707646500	43750	43750	43750	43750	0
108	20230913	185400	1707646500	43750	43750	43750	43750	0
109	20230913	185300	1707646500	43750	43750	43750	43750	0
110	20230913	185200	1707646500	43750	43750	43750	43750	0
111	20230913	185100	1707646500	43750	43750	43750	43750	0
112	20230913	185000	1707646500	43750	43750	43750	43750	0
113	20230913	184900	1707646500	43750	43750	43750	43750	0
114	20230913	184800	1707646500	43750	43750	43750	43750	0
115	20230913	184700	1707646500	43750	43750	43750	43750	0
116	20230913	184600	1707646500	43750	43750	43750	43750	0
117	20230913	184500	1707646500	43750	43750	43750	43750	0
118	20230913	184400	1707646500	43750	43750	43750	43750	0
119	20230913	184300	1707646500	43750	43750	43750	43750	0
120	20230913	184200	1707646500	43750	43750	43750	43750	0
121	20230913	184100	1707646500	43750	43750	43750	43750	0
122	20230913	184000	1707646500	43750	43750	43750	43750	806
123	20230913	183900	1707646500	43750	43750	43750	43750	0
124	20230913	183800	1707646500	43750	43750	43750	43750	0
125	20230913	183700	1707646500	43750	43750	43750	43750	0
126	20230913	183600	1707646500	43750	43750	43750	43750	0
127	20230913	183500	1707646500	43750	43750	43750	43750	0
128	20230913	183400	1707646500	43750	43750	43750	43750	0
129	20230913	183300	1707646500	43750	43750	43750	43750	0
130	20230913	183200	1707646500	43750	43750	43750	43750	0
131	20230913	183100	1707646500	43750	43750	43750	43750	0
132	20230913	183000	1707646500	43750	43750	43750	43750	0
133	20230913	182900	1707646500	43750	43750	43750	43750	0
134	20230913	182800	1707646500	43750	43750	43750	43750	0
135	20230913	182700	1707646500	43750	43750	43750	43750	0
136	20230913	182600	1707646500	43750	43750	43750	43750	0
137	20230913	182500	1707646500	43750	43750	43750	43750	0
138	20230913	182400	1707646500	43750	43750	43750	43750	0
139	20230913	182300	1707646500	43750	43750	43750	43750	0
140	20230913	182200	1707646500	43750	43750	43750	43750	0
141	20230913	182100	1707646500	43750	43750	43750	43750	0
142	20230913	182000	1707646500	43750	43750	43750	43750	0
143	20230913	181900	1707646500	43750	43750	43750	43750	0
144	20230913	181800	1707646500	43750	43750	43750	43750	0
145	20230913	181700	1707646500	43750	43750	43750	43750	0
146	20230913	181600	1707646500	43750	43750	43750	43750	0
147	20230913	181500	1707646500	43750	43750	43750	43750	0
148	20230913	181400	1707646500	43750	43750	43750	43750	0
149	20230913	181300	1707646500	43750	43750	43750	43750	0
150	20230913	181200	1707646500	43750	43750	43750	43750	0
151	20230913	181100	1707646500	43750	43750	43750	43750	0
152	20230913	181000	1707646500	43750	43750	43750	43750	806
153	20230913	180900	1707646500	43750	43750	43750	43750	0
154	20230913	180800	1707646500	43750	43750	43750	43750	0
155	20230913	180700	1707646500	43750	43750	43750	43750	0
156	20230913	180600	1707646500	43750	43750	43750	43750	0
157	20230913	180500	1707646500	43750	43750	43750	43750	0
158	20230913	180400	1707646500	43750	43750	43750	43750	0
159	20230913	180300	1707646500	43750	43750	43750	43750	0
160	20230913	180200	1707646500	43750	43750	43750	43750	0
161	20230913	180100	1707646500	43750	43750	43750	43750	0
162	20230913	180000	1707646500	43750	43750	43750	43750	0
163	20230913	175900	1707646500	43750	43750	43750	43750	0
164	20230913	175800	1707646500	43750	43750	43750	43750	0
165	20230913	175700	1707646500	43750	43750	43750	43750	0
166	20230913	175600	1707646500	43750	43750	43750	43750	0
167	20230913	175500	1707646500	43750	43750	43750	43750	0
168	20230913	175400	1707646500	43750	43750	43750	43750	0
169	20230913	175300	1707646500	43750	43750	43750	43750	0
170	20230913	175200	1707646500	43750	43750	43750	43750	0
171	20230913	175100	1707646500	43750	43750	43750	43750	0
172	20230913	175000	1707646500	43750	43750	43750	43750	0
173	20230913	174900	1707646500	43750	43750	43750	43750	0
174	20230913	174800	1707646500	43750	43750	43750	43750	0
175	20230913	174700	1707646500	43750	43750	43750	43750	0
176	20230913	174600	1707646500	43750	43750	43750	43750	0
177	20230913	174500	1707646500	43750	43750	43750	43750	0
178	20230913	174400	1707646500	43750	43750	43750	43750	0
179	20230913	174300	1707646500	43750	43750	43750	43750	0
180	20230913	174200	1707646500	43750	43750	43750	43750	0
181	20230913	174100	1707646500	43750	43750	43750	43750	0
182	20230913	174000	1707646500	43750	43750	43750	43750	806
183	20230913	173900	1707646500	43750	43750	43750	43750	0
184	20230913	173800	1707646500	43750	43750	43750	43750	0
185	20230913	173700	1707646500	43750	43750	43750	43750	0
186	20230913	173600	1707646500	43750	43750	43750	43750	0
187	20230913	173500	1707646500	43750	43750	43750	43750	0
188	20230913	173400	1707646500	43750	43750	43750	43750	0
189	20230913	173300	1707646500	43750	43750	43750	43750	0
190	20230913	173200	1707646500	43750	43750	43750	43750	0
191	20230913	173100	1707646500	43750	43750	43750	43750	0
192	20230913	173000	1707646500	43750	43750	43750	43750	0
193	20230913	172900	1707646500	43750	43750	43750	43750	0
194	20230913	172800	1707646500	43750	43750	43750	43750	0
195	20230913	172700	1707646500	43750	43750	43750	43750	0
196	20230913	172600	1707646500	43750	43750	43750	43750	0
197	20230913	172500	1707646500	43750	43750	43750	43750	0
198	20230913	172400	1707646500	43750	43750	43750	43750	0
199	20230913	172300	1707646500	43750	43750	43750	43750	0
200	20230913	172200	1707646500	43750	43750	43750	43750	0
201	20230913	172100	1707646500	43750	43750	43750	43750	0
202	20230913	172000	1707646500	43750	43750	43750	43750	0
203	20230913	171900	1707646500	43750	43750	43750	43750	0
204	20230913	171800	1707646500	43750	43750	43750	43750	0
205	20230913	171700	1707646500	43750	43750	43750	43750	0
206	20230913	171600	1707646500	43750	43750	43750	43750	0
207	20230913	171500	1707646500	43750	43750	43750	43750	0
208	20230913	171400	1707646500	43750	43750	43750	43750	0
209	20230913	171300	1707646500	43750	43750	43750	43750	0
210	20230913	171200	1707646500	43750	43750	43750	43750	0
211	20230913	171100	1707646500	43750	43750	43750	43750	0
212	20230913	171000	1707646500	43750	43750	43750	43750	806
213	20230913	170900	1707646500	43750	43750	43750	43750	0
214	20230913	170800	1707646500	43750	43750	43750	43750	0
215	20230913	170700	1707646500	43750	43750	43750	43750	0
216	20230913	170600	1707646500	43750	43750	43750	43750	0
217	20230913	170500	1707646500	43750	43750	43750	43750	0
218	20230913	170400	1707646500	43750	43750	43750	43750	0
219	20230913	170300	1707646500	43750	43750	43750	43750	0
220	20230913	170200	1707646500	43750	43750	43750	43750	0
221	20230913	170100	1707646500	43750	43750	43750	43750	0
222	20230913	170000	1707646500	43750	43750	43750	43750	0
223	20230913	165900	1707646500	43750	43750	43750	43750	0
224	20230913	165800	1707646500	43750	43750	43750	43750	0
225	20230913	165700	1707646500	43750	43750	43750	43750	0
226	20230913	165600	1707646500	43750	43750	43750	43750	0
227	20230913	165500	1707646500	43750	43750	43750	43750	0
228	20230913	165400	1707646500	43750	43750	43750	43750	0
229	20230913	165300	1707646500	43750	43750	43750	43750	0
230	20230913	165200	1707646500	43750	43750	43750	43750	0
231	20230913	165100	1707646500	43750	43750	43750	43750	0
232	20230913	165000	1707646500	43750	43750	43750	43750	0
233	20230913	164900	1707646500	43750	43750	43750	43750	0
234	20230913	164800	1707646500	43750	43750	43750	43750	0
235	20230913	164700	1707646500	43750	43750	43750	43750	0
236	20230913	164600	1707646500	43750	43750	43750	43750	0
237	20230913	164500	1707646500	43750	43750	43750	43750	0
238	20230913	164400	1707646500	43750	43750	43750	43750	0
239	20230913	164300	1707646500	43750	43750	43750	43750	0
240	20230913	164200	1707646500	43750	43750	43750	43750	0
241	20230913	164100	1707646500	43750	43750	43750	43750	0
242	20230913	164000	1707646500	43750	43750	43750	43750	806
243	20230913	163900	1707646500	43750	43750	43750	43750	0
244	20230913	163800	1707646500	43750	43750	43750	43750	0
245	20230913	163700	1707646500	43750	43750	43750	43750	0
246	20230913	163600	1707646500	43750	43750	43750	43750	0
247	20230913	163500	1707646500	43750	43750	43750	43750	0
248	20230913	163400	1707646500	43750	43750	43750	43750	0
249	20230913	163300	1707646500	43750	43750	43750	43750	0
250	20230913	163200	1707646500	43750	43750	43750	43750	0
251	20230913	163100	1707646500	43750	43750	43750	43750	0
252	20230913	163000	1707646500	43750	43750	43750	43750	0
253	20230913	162900	1707646500	43750	43750	43750	43750	0
254	20230913	162800	1707646500	43750	43750	43750	43750	0
255	20230913	162700	1707646500	43750	43750	43750	43750	0
256	20230913	162600	1707646500	43750	43750	43750	43750	0
257	20230913	162500	1707646500	43750	43750	43750	43750	0
258	20230913	162400	1707646500	43750	43750	43750	43750	0
259	20230913	162300	1707646500	43750	43750	43750	43750	0
260	20230913	162200	1707646500	43750	43750	43750	43750	0
261	20230913	162100	1707646500	43750	43750	43750	43750	0
262	20230913	162000	1707646500	43750	43750	43750	43750	0
263	20230913	161900	1707646500	43750	43750	43750	43750	0
264	20230913	161800	1707646500	43750	43750	43750	43750	0
265	20230913	161700	1707646500	43750	43750	43750	43750	0
266	20230913	161600	1707646500	43750	43750	43750	43750	0
267	20230913	161500	1707646500	43750	43750	43750	43750	0
268	20230913	161400	1707646500	43750	43750	43750	43750	0
269	20230913	161300	1707646500	43750	43750	43750	43750	0
270	20230913	161200	1707646500	43750	43750	43750	43750	0
271	20230913	161100	1707646500	43750	43750	43750	43750	0
272	20230913	161000	1707646500	43750	43750	43750	43750	806
273	20230913	160900	1707646500	43750	43750	43750	43750	0
274	20230913	160800	1707646500	43750	43750	43750	43750	0
275	20230913	160700	1707646500	43750	43750	43750	43750	0
276	20230913	160600	1707646500	43750	43750	43750	43750	0
277	20230913	160500	1707646500	43750	43750	43750	43750	0
278	20230913	160400	1707646500	43750	43750	43750	43750	0
279	20230913	160300	1707646500	43750	43750	43750	43750	0
280	20230913	160200	1707646500	43750	43750	43750	43750	0
281	20230913	160100	1707646500	43750	43750	43750	43750	0
282	20230913	160000	1707646500	43750	43750	43750	43750	0
283	20230913	155900	1707646500	43750	43750	43750	43750	0
284	20230913	155800	1707646500	43750	43750	43750	43750	0
285	20230913	155700	1707646500	43750	43750	43750	43750	0
286	20230913	155600	1707646500	43750	43750	43750	43750	0
287	20230913	155500	1707646500	43750	43750	43750	43750	0
288	20230913	155400	1707646500	43750	43750	43750	43750	0
289	20230913	155300	1707646500	43750	43750	43750	43750	0
290	20230913	155200	1707646500	43750	43750	43750	43750	0
291	20230913	155100	1707646500	43750	43750	43750	43750	0
292	20230913	155000	1707646500	43750	43750	43750	43750	0
293	20230913	154900	1707646500	43750	43750	43750	43750	0
294	20230913	154800	1707646500	43750	43750	43750	43750	0
295	20230913	154700	1707646500	43750	43750	43750	43750	0
296	20230913	154600	1707646500	43750	43750	43750	43750	0
297	20230913	154500	1707646500	43750	43750	43750	43750	0
298	20230913	154400	1707646500	43750	43750	43750	43750	0
299	20230913	154300	1707646500	43750	43750	43750	43750	0
300	20230913	154200	1707646500	43750	43750	43750	43750	0
301	20230913	154100	1707646500	43750	43750	43750	43750	0
302	20230913	154000	1707646500	43750	43750	43750	43750	806
303	20230913	153900	1707646500	43750	43750	43750	43750	0
304	20230913	153800	1707646500	43750	43750	43750	43750	0
305	20230913	153700	1707646500	43750	43750	43750	43750	0
306	20230913	153600	1707646500	43750	43750	43750	43750	0
307	20230913	153500	1707646500	43750	43750	43750	43750	0
308	20230913	153400	1707646500	43750	43750	43750	43750	0
309	20230913	153300	1707646500	43750	43750	43750	43750	0
310	20230913	153200	1707646500	43750	43750	43750	43750	0
311	20230913	153100	1707646500	43750	43750	43750	43750	0
312	20230913	153000	1707646500	43750	43750	43750	43750	806
313	20230913	152900	1672384000	43800	43800	43800	43800	0
314	20230913	152800	1672384000	43800	43800	43800	43800	0
315	20230913	152700	1672384000	43800	43800	43800	43800	0
316	20230913	152600	1672384000	43800	43800	43800	43800	0
317	20230913	152500	1672384000	43800	43800	43800	43800	0
318	20230913	152400	1672384000	43800	43800	43800	43800	0
319	20230913	152300	1672384000	43800	43800	43800	43800	0
320	20230913	152200	1672384000	43800	43800	43800	43800	0
321	20230913	152100	1672384000	43800	43800	43800	43800	0
322	20230913	152000	1672384000	43800	43800	43800	43800	0
323	20230913	151900	1672384000	43800	43650	43800	43600	273
324	20230913	151800	1660469250	43650	43700	43700	43650	235
325	20230913	151700	1650210350	43700	43800	43800	43700	78
326	20230913	151600	1646801250	43700	43800	43800	43700	320
327	20230913	151500	1632817150	43800	43800	43800	43800	7
328	20230913	151400	1632510550	43800	43750	43800	43750	66
329	20230913	151300	1629620500	43800	43800	43800	43800	23
330	20230913	151200	1628613100	43800	43800	43800	43800	37
331	20230913	151100	1626992500	43800	43750	43850	43750	25
332	20230913	151000	1625898350	43700	43700	43700	43700	1
333	20230913	150900	1625854650	43700	43750	43750	43700	15
334	20230913	150800	1625198650	43750	43750	43750	43750	12
335	20230913	150700	1624673650	43750	43700	43750	43700	6
336	20230913	150600	1624411250	43700	43750	43750	43700	102
337	20230913	150500	1619948800	43750	43750	43750	43750	9
338	20230913	150400	1619555050	43750	43750	43750	43700	57
339	20230913	150300	1617062300	43750	43750	43750	43750	2
340	20230913	150200	1616974800	43750	43750	43750	43750	2
341	20230913	150100	1616887300	43750	43750	43750	43750	2
342	20230913	150000	1616799800	43650	43650	43650	43650	20
343	20230913	145900	1615926800	43650	43700	43750	43650	610
344	20230913	145800	1589279150	43700	43650	43700	43650	51
345	20230913	145700	1587052950	43650	43700	43700	43650	120
346	20230913	145600	1581812800	43750	43650	43750	43650	325
347	20230913	145500	1567594850	43650	43750	43750	43650	59
348	20230913	145400	1565018200	43650	43750	43750	43650	58
349	20230913	145300	1562485200	43650	43650	43750	43600	303
350	20230913	145200	1549262200	43650	43750	43750	43650	36
351	20230913	145100	1547688000	43750	43750	43750	43650	86
352	20230913	145000	1543932000	43750	43800	43800	43650	106
353	20230913	144900	1539296850	43800	43650	43800	43650	131
354	20230913	144800	1533566550	43600	43600	43600	43600	52
355	20230913	144700	1531299350	43600	43650	43650	43600	136
356	20230913	144600	1525369700	43600	43650	43650	43600	124
357	20230913	144500	1519960250	43650	43650	43650	43650	1
358	20230913	144400	1519916600	43650	43650	43650	43600	77
359	20230913	144300	1516557800	43650	43800	43800	43600	177
360	20230913	144200	1508833550	43850	43650	43850	43650	46
361	20230913	144100	1506825450	43900	43900	43900	43600	17
362	20230913	144000	1506079450	43950	43700	43950	43600	69
363	20230913	143900	1503068400	43600	43700	43700	43600	104
364	20230913	143800	1498533900	43600	43600	43600	43600	1
365	20230913	143700	1498490300	43600	43600	43700	43600	79
366	20230913	143600	1495045600	43600	43700	43700	43600	96
367	20230913	143500	1490854900	43700	43650	43700	43600	337
368	20230913	143400	1476153950	43700	43650	43700	43650	7
369	20230913	143300	1475848350	43650	43700	43950	43650	99
370	20230913	143200	1471524050	43650	43850	43950	43650	60
371	20230913	143100	1468902000	43650	43650	43650	43650	45
372	20230913	143000	1466937750	44000	43700	44000	43700	105
373	20230913	142900	1462328100	43650	43700	43700	43650	57
374	20230913	142800	1459839900	43650	43750	43750	43650	48
375	20230913	142700	1457744500	43650	43700	43750	43650	47
376	20230913	142600	1455692250	43650	43750	43750	43650	150
377	20230913	142500	1449134450	43750	43750	43750	43650	47
378	20230913	142400	1447082700	43750	43650	43750	43650	148
379	20230913	142300	1440614650	43650	43650	43650	43650	12
380	20230913	142200	1440090850	43650	43700	43700	43650	68
381	20230913	142100	1437121550	43700	43700	43700	43650	55
382	20230913	142000	1434720300	43700	43700	43700	43650	56
383	20230913	141900	1432275550	43650	43700	43700	43650	27
384	20230913	141800	1431095950	43650	43700	43700	43650	46
385	20230913	141700	1429088000	43700	43700	43700	43700	73
386	20230913	141600	1425897900	43700	43750	43750	43700	12
387	20230913	141500	1425373250	43750	43750	43750	43750	33
388	20230913	141400	1423929500	43750	43750	43800	43750	50
389	20230913	141300	1421741950	43800	43750	43800	43750	62
390	20230913	141200	1419029400	43750	43750	43750	43750	115
391	20230913	141100	1413998150	43700	43750	43750	43700	90
392	20230913	141000	1410062950	43700	43800	43800	43700	52
393	20230913	140900	1407790350	43800	43650	43800	43650	85
394	20230913	140800	1404074100	43800	43750	43800	43600	1215
395	20230913	140700	1351007300	43750	43850	43850	43750	535
396	20230913	140600	1327591500	43850	43850	43850	43850	77
397	20230913	140500	1324215050	43950	43850	43950	43850	3
398	20230913	140400	1324083300	43850	43850	43850	43850	45
399	20230913	140300	1322110050	43850	44050	44050	43850	47
400	20230913	140200	1320048900	44050	44050	44100	43850	81
401	20230913	140100	1316489150	43850	43850	43850	43850	0
402	20230913	140000	1316489150	43850	43850	44100	43850	76
403	20230913	135900	1313150800	43850	43850	43850	43850	45
404	20230913	135800	1311177550	43900	43800	43900	43800	162
405	20230913	135700	1304074250	43800	43800	43800	43800	0
406	20230913	135600	1304074250	43800	43800	43800	43800	53
407	20230913	135500	1301752850	43750	43750	43750	43750	46
408	20230913	135400	1299740350	44000	43800	44000	43800	200
409	20230913	135300	1290969150	43700	43750	43750	43700	194
410	20230913	135200	1282483950	43700	43700	43700	43700	45
411	20230913	135100	1280517450	43700	43700	43700	43700	45
412	20230913	135000	1278550950	43750	43750	43750	43750	8
413	20230913	134900	1278200950	43750	43750	43800	43750	199
414	20230913	134800	1269494050	43700	43700	43700	43700	47
415	20230913	134700	1267440150	43700	43700	43700	43700	47
416	20230913	134600	1265386250	43700	43650	43700	43650	176
417	20230913	134500	1257695250	43650	43650	43650	43650	245
418	20230913	134400	1247001000	43650	43700	43700	43650	103
419	20230913	134300	1242504150	43650	43700	43700	43650	96
420	20230913	134200	1238309150	43650	43700	43700	43650	139
421	20230913	134100	1232237100	43650	43700	43700	43650	187
422	20230913	134000	1224067750	43700	43750	43750	43700	143
423	20230913	133900	1217818150	43750	43700	43750	43700	118
424	20230913	133800	1212656550	43700	43700	43700	43700	45
425	20230913	133700	1210690050	43700	43700	43750	43700	64
426	20230913	133600	1207893150	43700	43750	43750	43700	54
427	20230913	133500	1205530800	43750	43750	43750	43750	3
428	20230913	133400	1205399550	43750	43800	43800	43750	62
429	20230913	133300	1202687000	43750	43750	43750	43750	261
430	20230913	133200	1191268250	43750	43800	43800	43750	2097
431	20230913	133100	1099519700	43800	43850	43850	43800	192
432	20230913	133000	1091102800	43800	43800	43800	43800	1753
433	20230913	132900	1014321400	43800	43850	43850	43800	69
434	20230913	132800	1011298000	43850	43850	43850	43850	95
435	20230913	132700	1007132250	43850	43900	43900	43850	49
436	20230913	132600	1004983400	43900	43850	43900	43850	145
437	20230913	132500	998620150	43900	43800	43900	43800	81
438	20230913	132400	995070500	43850	43800	43850	43800	153
439	20230913	132300	988368950	43800	43800	43800	43800	61
440	20230913	132200	985697150	43850	43850	43850	43800	50
441	20230913	132100	983504700	43800	43800	43850	43800	27
442	20230913	132000	982321900	43800	43850	43850	43800	58
443	20230913	131900	979780850	43850	43800	43850	43800	157
444	20230913	131800	972898850	43800	43800	43800	43800	45
445	20230913	131700	970927850	43850	43850	43850	43850	1
446	20230913	131600	970884000	43850	43800	43850	43800	59
447	20230913	131500	968299600	43800	43850	43850	43800	245
448	20230913	131400	957563400	43850	43850	43850	43850	45
449	20230913	131300	955590150	43850	43850	43850	43850	12
450	20230913	131200	955063950	43850	43850	43850	43850	46
451	20230913	131100	953046850	43850	43850	43900	43850	65
452	20230913	131000	950196100	43850	43850	43850	43850	17
453	20230913	130900	949450650	43850	43850	43850	43850	10
454	20230913	130800	949012150	43850	43850	43850	43850	43
455	20230913	130700	947126600	43850	43850	43900	43850	22
456	20230913	130600	946161400	43850	43850	43850	43850	0
457	20230913	130500	946161400	43850	43850	43850	43850	0
458	20230913	130400	946161400	43850	43850	43850	43850	4
459	20230913	130300	945986000	43900	43900	43900	43900	25
460	20230913	130200	944888500	43900	43900	43900	43900	11
461	20230913	130100	944405600	43850	43850	43850	43850	4
462	20230913	130000	944230200	43850	43850	43850	43850	16
463	20230913	125900	943528600	43850	43850	43850	43850	93
464	20230913	125800	939450550	43850	43850	43850	43850	4
465	20230913	125700	939275150	43850	43850	43850	43850	18
466	20230913	125600	938485850	43850	43850	43850	43850	0
467	20230913	125500	938485850	43850	43850	43850	43850	9
468	20230913	125400	938091200	43850	43850	43850	43850	8
469	20230913	125300	937740400	43850	43850	43850	43850	0
470	20230913	125200	937740400	43850	43850	43900	43850	51
471	20230913	125100	935503500	43850	43850	43850	43850	100
472	20230913	125000	931118500	43850	43850	43850	43850	329
473	20230913	124900	916691850	43900	43900	43900	43900	2
474	20230913	124800	916604050	43900	43900	43900	43900	1
475	20230913	124700	916560150	43900	43900	43900	43900	232
476	20230913	124600	906375350	43900	43900	43900	43900	4
477	20230913	124500	906199750	43900	43900	43900	43900	15
478	20230913	124400	905541250	43900	43900	43900	43900	8
479	20230913	124300	905190050	43900	43900	43900	43900	6
480	20230913	124200	904926650	43950	43950	43950	43950	7
481	20230913	124100	904619000	43950	43950	43950	43950	11
482	20230913	124000	904135550	43900	43900	43900	43900	20
483	20230913	123900	903257550	43900	43900	43900	43900	1
484	20230913	123800	903213650	43900	43900	43900	43900	0
485	20230913	123700	903213650	43900	43950	43950	43900	13
486	20230913	123600	902642900	43950	43950	43950	43950	0
487	20230913	123500	902642900	43950	43950	43950	43950	2
488	20230913	123400	902555000	43950	43900	43950	43900	13
489	20230913	123300	901984250	43950	43950	43950	43950	0
490	20230913	123200	901984250	43950	43900	43950	43900	50
491	20230913	123100	899788700	43900	43950	43950	43900	59
492	20230913	123000	897195850	43900	43900	43900	43900	0
493	20230913	122900	897195850	43900	43950	43950	43900	90
494	20230913	122800	893244800	43900	43950	43950	43900	5
495	20230913	122700	893025250	43900	43900	43900	43900	8
496	20230913	122600	892674050	43900	43900	43900	43900	7
497	20230913	122500	892366750	43900	43900	43900	43900	29
498	20230913	122400	891093650	43900	43900	43900	43900	24
499	20230913	122300	890040050	43900	43900	43900	43900	105
500	20230913	122200	885430550	43900	43850	43900	43850	15
501	20230913	122100	884772250	43850	43850	43850	43850	8
502	20230913	122000	884421450	43900	43850	43900	43850	79
503	20230913	121900	880957200	43850	43800	43850	43800	51
504	20230913	121800	878721050	43850	43850	43850	43850	0
505	20230913	121700	878721050	43850	43850	43850	43850	147
506	20230913	121600	872275100	43850	43900	43900	43850	5
507	20230913	121500	872055800	43850	43850	43850	43850	1
508	20230913	121400	872011950	43850	43850	43850	43850	8
509	20230913	121300	871661150	43850	43850	43850	43850	4
510	20230913	121200	871485750	43900	43900	43900	43900	0
511	20230913	121100	871485750	43900	43850	43900	43850	19
512	20230913	121000	870652050	43900	43850	43900	43850	20
513	20230913	120900	869775000	43850	43850	43850	43850	0
514	20230913	120800	869775000	43850	43850	43850	43850	8
515	20230913	120700	869424200	43850	43850	43850	43850	4
516	20230913	120600	869248800	43850	43850	43850	43850	0
517	20230913	120500	869248800	43850	43850	43850	43850	42
518	20230913	120400	867407100	43850	43850	43900	43850	124
519	20230913	120300	861964350	43900	43900	43900	43900	0
520	20230913	120200	861964350	43900	43900	43900	43900	11
521	20230913	120100	861481450	43900	43850	43900	43850	14
522	20230913	120000	860867050	43900	43900	43900	43900	0
523	20230913	115900	860867050	43900	43900	43900	43900	2
524	20230913	115800	860779250	43850	43850	43850	43850	12
525	20230913	115700	860253050	43800	43800	43800	43800	9
526	20230913	115600	859858850	43800	43800	43800	43800	0
527	20230913	115500	859858850	43800	43850	43850	43800	332
528	20230913	115400	845301750	43850	43850	43850	43850	14
529	20230913	115300	844687850	43850	43850	43850	43850	10
530	20230913	115200	844249350	43850	43850	43900	43850	112
531	20230913	115100	839337600	43850	43850	43850	43850	24
532	20230913	115000	838285200	43900	43900	43900	43900	0
533	20230913	114900	838285200	43900	43900	43900	43900	0
534	20230913	114800	838285200	43900	43900	43900	43900	100
535	20230913	114700	833895200	43900	43900	43900	43900	30
536	20230913	114600	832578200	43900	43900	43900	43900	2
537	20230913	114500	832490400	43900	43900	43900	43900	8
538	20230913	114400	832139200	43900	43900	43900	43900	0
539	20230913	114300	832139200	43900	43900	43900	43900	120
540	20230913	114200	826871200	43900	43900	43900	43900	0
541	20230913	114100	826871200	43900	43900	43900	43900	11
542	20230913	114000	826388300	43900	43900	43900	43900	0
543	20230913	113900	826388300	43900	43900	43900	43900	0
544	20230913	113800	826388300	43900	43900	43900	43900	10
545	20230913	113700	825949300	43850	43850	43850	43850	0
546	20230913	113600	825949300	43850	43850	43850	43850	0
547	20230913	113500	825949300	43850	43850	43850	43850	14
548	20230913	113400	825335400	43850	43850	43850	43850	123
549	20230913	113300	819941850	43850	43850	43850	43850	359
550	20230913	113200	804199700	43900	43900	43950	43850	14
551	20230913	113100	803585000	43900	43850	43900	43850	139
552	20230913	113000	797484850	43850	43850	43850	43850	105
553	20230913	112900	792880600	43850	43900	43900	43850	102
554	20230913	112800	788403050	43900	43900	43900	43900	8
555	20230913	112700	788051850	43900	43900	43900	43900	0
556	20230913	112600	788051850	43900	43900	43900	43900	11
557	20230913	112500	787568950	43900	43900	43900	43900	1
558	20230913	112400	787525050	43900	43900	43900	43900	34
559	20230913	112300	786032450	43900	43900	43900	43900	0
560	20230913	112200	786032450	43900	43900	44000	43900	79
561	20230913	112100	782563250	43900	43900	43900	43900	0
562	20230913	112000	782563250	43900	43900	43900	43900	100
563	20230913	111900	778173250	43900	43900	43900	43900	0
564	20230913	111800	778173250	43900	43900	43900	43900	12
565	20230913	111700	777646450	43900	43900	43900	43900	380
566	20230913	111600	760964450	44000	44100	44100	43900	292
567	20230913	111500	748133150	44000	44000	44000	44000	15
568	20230913	111400	747473150	44000	44000	44000	44000	37
569	20230913	111300	745845150	44000	44000	44000	44000	0
570	20230913	111200	745845150	44000	44000	44000	44000	20
571	20230913	111100	744965150	44100	44000	44100	44000	132
572	20230913	111000	739156050	44000	44000	44000	44000	28
573	20230913	110900	737924050	44000	44000	44000	44000	0
574	20230913	110800	737924050	44000	44000	44000	44000	53
575	20230913	110700	735592050	44050	44050	44050	44050	0
576	20230913	110600	735592050	44050	44050	44050	44050	0
577	20230913	110500	735592050	44050	44050	44050	44050	110
578	20230913	110400	730746550	44000	44000	44000	44000	1
579	20230913	110300	730702550	44150	44150	44150	44150	0
580	20230913	110200	730702550	44150	43950	44150	43900	792
581	20230913	110100	695861000	43950	43950	43950	43950	103
582	20230913	110000	691334150	43950	43950	43950	43950	10
583	20230913	105900	690894650	43950	43950	43950	43950	536
584	20230913	105800	667337450	43950	43950	43950	43950	50
585	20230913	105700	665139950	44000	44000	44000	44000	55
586	20230913	105600	662719950	44000	44000	44000	44000	10
587	20230913	105500	662279950	44000	44000	44000	44000	333
588	20230913	105400	647627950	44200	44150	44200	44150	70
589	20230913	105300	644537400	44150	44150	44150	44150	51
590	20230913	105200	642285750	44200	44050	44200	44050	81
591	20230913	105100	638707200	44000	44050	44050	44000	24
592	20230913	105000	637650050	44000	44000	44000	44000	0
593	20230913	104900	637650050	44000	44000	44000	44000	18
594	20230913	104800	636858050	44000	44000	44000	44000	111
595	20230913	104700	631974050	44000	44000	44000	44000	0
596	20230913	104600	631974050	44000	44050	44050	44000	430
597	20230913	104500	613052300	44050	44100	44100	44050	1217
598	20230913	104400	559391050	44100	44150	44150	44100	34
599	20230913	104300	557891200	44150	44150	44150	44150	263
600	20230913	104200	546279750	44150	44150	44150	44150	9
601	20230913	104100	545882400	44200	44200	44200	44200	11
602	20230913	104000	545396200	44200	44200	44200	44200	200
603	20230913	103900	536556200	44150	44150	44150	44150	177
604	20230913	103800	528741650	44200	44200	44200	44200	61
605	20230913	103700	526045450	44250	44250	44250	44250	0
606	20230913	103600	526045450	44250	44200	44250	44200	18
607	20230913	103500	525249350	44200	44200	44200	44200	34
608	20230913	103400	523746550	44200	44200	44200	44200	80
609	20230913	103300	520210550	44200	44200	44200	44200	51
610	20230913	103200	517956350	44200	44250	44250	44200	93
611	20230913	103100	513845100	44250	44250	44250	44250	2
612	20230913	103000	513756600	44250	44250	44250	44250	2
613	20230913	102900	513668100	44250	44200	44250	44200	44
614	20230913	102800	511722100	44250	44250	44250	44250	0
615	20230913	102700	511722100	44250	44250	44250	44250	6
616	20230913	102600	511456600	44200	44250	44250	44200	324
617	20230913	102500	497134300	44250	44250	44250	44250	90
618	20230913	102400	493151800	44250	44250	44250	44250	7
619	20230913	102300	492842050	44250	44250	44250	44250	100
620	20230913	102200	488417050	44350	44250	44350	44250	81
621	20230913	102100	484831700	44300	44350	44350	44300	305
622	20230913	102000	471316800	44450	44400	44450	44400	314
623	20230913	101900	457375150	44450	44450	44450	44450	1
624	20230913	101800	457330700	44450	44450	44450	44450	0
625	20230913	101700	457330700	44450	44500	44500	44450	82
626	20230913	101600	453685100	44500	44500	44500	44500	388
627	20230913	101500	436419100	44550	44550	44550	44550	4
628	20230913	101400	436240900	44550	44550	44550	44550	18
629	20230913	101300	435439000	44550	44550	44550	44550	0
630	20230913	101200	435439000	44550	44550	44550	44550	190
631	20230913	101100	426974500	44550	44600	44600	44550	54
632	20230913	101000	424566200	44550	44550	44550	44550	5
633	20230913	100900	424343450	44550	44550	44550	44550	8
634	20230913	100800	423987050	44550	44550	44550	44550	50
635	20230913	100700	421759550	44600	44550	44600	44550	213
636	20230913	100600	412267650	44550	44550	44550	44550	80
637	20230913	100500	408703650	44600	44500	44600	44500	269
638	20230913	100400	396721550	44500	44500	44500	44500	0
639	20230913	100300	396721550	44500	44550	44550	44500	32
640	20230913	100200	395296350	44550	44500	44550	44500	15
641	20230913	100100	394628150	44550	44550	44550	44550	0
642	20230913	100000	394628150	44550	44550	44550	44550	8
643	20230913	095900	394271750	44550	44500	44550	44500	135
644	20230913	095800	388264000	44450	44500	44500	44450	60
645	20230913	095700	385596500	44500	44500	44500	44500	0
646	20230913	095600	385596500	44500	44500	44500	44500	263
647	20230913	095500	373893000	44500	44500	44500	44500	0
648	20230913	095400	373893000	44500	44450	44500	44450	244
649	20230913	095300	363047150	44500	44500	44500	44500	119
650	20230913	095200	357751650	44600	44550	44600	44500	114
651	20230913	095100	352667600	44500	44500	44500	44500	8
652	20230913	095000	352311600	44500	44500	44500	44500	0
653	20230913	094900	352311600	44500	44500	44500	44500	427
654	20230913	094800	333310100	44500	44500	44500	44500	10
655	20230913	094700	332865100	44500	44450	44500	44450	31
656	20230913	094600	331487100	44450	44450	44450	44450	85
657	20230913	094500	327708850	44450	44450	44450	44450	274
658	20230913	094400	315529550	44450	44500	44500	44450	9
659	20230913	094300	315129400	44500	44450	44500	44450	63
660	20230913	094200	312326500	44450	44450	44450	44450	44
661	20230913	094100	310370700	44450	44500	44500	44450	13
662	20230913	094000	309792250	44500	44400	44500	44400	544
663	20230913	093900	285616700	44400	44400	44400	44350	16
664	20230913	093800	284906400	44400	44400	44400	44400	0
665	20230913	093700	284906400	44400	44400	44400	44400	1
666	20230913	093600	284862000	44350	44350	44350	44350	82
667	20230913	093500	281225300	44350	44350	44350	44350	1
668	20230913	093400	281180950	44300	44250	44300	44250	182
669	20230913	093300	273120950	44250	44250	44250	44250	90
670	20230913	093200	269138450	44300	44300	44300	44250	49
671	20230913	093100	266967800	44300	44300	44300	44300	30
672	20230913	093000	265638800	44350	44350	44350	44350	34
673	20230913	092900	264130900	44350	44350	44350	44350	1
674	20230913	092800	264086550	44250	44400	44400	44250	201
675	20230913	092700	255192150	44450	44300	44450	44300	101
676	20230913	092600	250717700	44450	44450	44450	44450	1
677	20230913	092500	250673250	44450	44450	44450	44300	236
678	20230913	092400	240210550	44350	44400	44400	44350	22
679	20230913	092300	239234350	44450	44450	44450	44450	1
680	20230913	092200	239189900	44400	44450	44450	44350	213
681	20230913	092100	229722450	44350	44450	44450	44350	23
682	20230913	092000	228700200	44450	44450	44450	44450	1
683	20230913	091900	228655750	44400	44450	44450	44400	5
684	20230913	091800	228433550	44450	44450	44450	44350	677
685	20230913	091700	198381000	44450	44450	44450	44450	24
686	20230913	091600	197314200	44450	44400	44450	44400	28
687	20230913	091500	196070250	44400	44400	44500	44400	160
688	20230913	091400	188966150	44500	44450	44500	44450	222
689	20230913	091300	179093200	44450	44300	44450	44300	92
690	20230913	091200	175010750	44300	44200	44300	44150	112
691	20230913	091100	170065750	44150	44450	44450	44150	204
692	20230913	091000	161028200	44450	44450	44500	44450	121
693	20230913	090900	155648700	44500	44500	44500	44500	2
694	20230913	090800	155559700	44450	44400	44450	44400	142
695	20230913	090700	149253900	44400	44350	44400	44350	374
696	20230913	090600	132658600	44350	44200	44350	44200	199
697	20230913	090500	123862650	44200	44200	44200	44200	11
698	20230913	090400	123376450	44100	44050	44200	44050	30
699	20230913	090300	122053450	44050	44200	44200	44050	11
700	20230913	090200	121568750	44100	44200	44200	44100	185
701	20230913	090100	113396750	44200	44050	44200	44050	16
702	20230913	090000	112690300	44200	44350	44400	44200	2541