KissMeData/145990/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	195900	2518085500	47250	47250	47250	47250	441
3	20230915	195800	2518085500	47250	47250	47250	47250	0
4	20230915	195700	2518085500	47250	47250	47250	47250	0
5	20230915	195600	2518085500	47250	47250	47250	47250	0
6	20230915	195500	2518085500	47250	47250	47250	47250	0
7	20230915	195400	2518085500	47250	47250	47250	47250	0
8	20230915	195300	2518085500	47250	47250	47250	47250	0
9	20230915	195200	2518085500	47250	47250	47250	47250	0
10	20230915	195100	2518085500	47250	47250	47250	47250	0
11	20230915	195000	2518085500	47250	47250	47250	47250	0
12	20230915	194900	2518085500	47250	47250	47250	47250	0
13	20230915	194800	2518085500	47250	47250	47250	47250	0
14	20230915	194700	2518085500	47250	47250	47250	47250	0
15	20230915	194600	2518085500	47250	47250	47250	47250	0
16	20230915	194500	2518085500	47250	47250	47250	47250	0
17	20230915	194400	2518085500	47250	47250	47250	47250	0
18	20230915	194300	2518085500	47250	47250	47250	47250	0
19	20230915	194200	2518085500	47250	47250	47250	47250	0
20	20230915	194100	2518085500	47250	47250	47250	47250	0
21	20230915	194000	2518085500	47250	47250	47250	47250	0
22	20230915	193900	2518085500	47250	47250	47250	47250	0
23	20230915	193800	2518085500	47250	47250	47250	47250	0
24	20230915	193700	2518085500	47250	47250	47250	47250	0
25	20230915	193600	2518085500	47250	47250	47250	47250	0
26	20230915	193500	2518085500	47250	47250	47250	47250	0
27	20230915	193400	2518085500	47250	47250	47250	47250	0
28	20230915	193300	2518085500	47250	47250	47250	47250	0
29	20230915	193200	2518085500	47250	47250	47250	47250	0
30	20230915	193100	2518085500	47250	47250	47250	47250	0
31	20230915	193000	2518085500	47250	47250	47250	47250	0
32	20230915	192900	2518085500	47250	47250	47250	47250	441
33	20230915	192800	2518085500	47250	47250	47250	47250	0
34	20230915	192700	2518085500	47250	47250	47250	47250	0
35	20230915	192600	2518085500	47250	47250	47250	47250	0
36	20230915	192500	2518085500	47250	47250	47250	47250	0
37	20230915	192400	2518085500	47250	47250	47250	47250	0
38	20230915	192300	2518085500	47250	47250	47250	47250	0
39	20230915	192200	2518085500	47250	47250	47250	47250	0
40	20230915	192100	2518085500	47250	47250	47250	47250	0
41	20230915	192000	2518085500	47250	47250	47250	47250	0
42	20230915	191900	2518085500	47250	47250	47250	47250	0
43	20230915	191800	2518085500	47250	47250	47250	47250	0
44	20230915	191700	2518085500	47250	47250	47250	47250	0
45	20230915	191600	2518085500	47250	47250	47250	47250	0
46	20230915	191500	2518085500	47250	47250	47250	47250	0
47	20230915	191400	2518085500	47250	47250	47250	47250	0
48	20230915	191300	2518085500	47250	47250	47250	47250	0
49	20230915	191200	2518085500	47250	47250	47250	47250	0
50	20230915	191100	2518085500	47250	47250	47250	47250	0
51	20230915	191000	2518085500	47250	47250	47250	47250	0
52	20230915	190900	2518085500	47250	47250	47250	47250	0
53	20230915	190800	2518085500	47250	47250	47250	47250	0
54	20230915	190700	2518085500	47250	47250	47250	47250	0
55	20230915	190600	2518085500	47250	47250	47250	47250	0
56	20230915	190500	2518085500	47250	47250	47250	47250	0
57	20230915	190400	2518085500	47250	47250	47250	47250	0
58	20230915	190300	2518085500	47250	47250	47250	47250	0
59	20230915	190200	2518085500	47250	47250	47250	47250	0
60	20230915	190100	2518085500	47250	47250	47250	47250	0
61	20230915	190000	2518085500	47250	47250	47250	47250	0
62	20230915	185900	2518085500	47250	47250	47250	47250	441
63	20230915	185800	2518085500	47250	47250	47250	47250	0
64	20230915	185700	2518085500	47250	47250	47250	47250	0
65	20230915	185600	2518085500	47250	47250	47250	47250	0
66	20230915	185500	2518085500	47250	47250	47250	47250	0
67	20230915	185400	2518085500	47250	47250	47250	47250	0
68	20230915	185300	2518085500	47250	47250	47250	47250	0
69	20230915	185200	2518085500	47250	47250	47250	47250	0
70	20230915	185100	2518085500	47250	47250	47250	47250	0
71	20230915	185000	2518085500	47250	47250	47250	47250	0
72	20230915	184900	2518085500	47250	47250	47250	47250	0
73	20230915	184800	2518085500	47250	47250	47250	47250	0
74	20230915	184700	2518085500	47250	47250	47250	47250	0
75	20230915	184600	2518085500	47250	47250	47250	47250	0
76	20230915	184500	2518085500	47250	47250	47250	47250	0
77	20230915	184400	2518085500	47250	47250	47250	47250	0
78	20230915	184300	2518085500	47250	47250	47250	47250	0
79	20230915	184200	2518085500	47250	47250	47250	47250	0
80	20230915	184100	2518085500	47250	47250	47250	47250	0
81	20230915	184000	2518085500	47250	47250	47250	47250	0
82	20230915	183900	2518085500	47250	47250	47250	47250	0
83	20230915	183800	2518085500	47250	47250	47250	47250	0
84	20230915	183700	2518085500	47250	47250	47250	47250	0
85	20230915	183600	2518085500	47250	47250	47250	47250	0
86	20230915	183500	2518085500	47250	47250	47250	47250	0
87	20230915	183400	2518085500	47250	47250	47250	47250	0
88	20230915	183300	2518085500	47250	47250	47250	47250	0
89	20230915	183200	2518085500	47250	47250	47250	47250	0
90	20230915	183100	2518085500	47250	47250	47250	47250	0
91	20230915	183000	2518085500	47250	47250	47250	47250	0
92	20230915	182900	2518085500	47250	47250	47250	47250	441
93	20230915	182800	2518085500	47250	47250	47250	47250	0
94	20230915	182700	2518085500	47250	47250	47250	47250	0
95	20230915	182600	2518085500	47250	47250	47250	47250	0
96	20230915	182500	2518085500	47250	47250	47250	47250	0
97	20230915	182400	2518085500	47250	47250	47250	47250	0
98	20230915	182300	2518085500	47250	47250	47250	47250	0
99	20230915	182200	2518085500	47250	47250	47250	47250	0
100	20230915	182100	2518085500	47250	47250	47250	47250	0
101	20230915	182000	2518085500	47250	47250	47250	47250	0
102	20230915	181900	2518085500	47250	47250	47250	47250	0
103	20230915	181800	2518085500	47250	47250	47250	47250	0
104	20230915	181700	2518085500	47250	47250	47250	47250	0
105	20230915	181600	2518085500	47250	47250	47250	47250	0
106	20230915	181500	2518085500	47250	47250	47250	47250	0
107	20230915	181400	2518085500	47250	47250	47250	47250	0
108	20230915	181300	2518085500	47250	47250	47250	47250	0
109	20230915	181200	2518085500	47250	47250	47250	47250	0
110	20230915	181100	2518085500	47250	47250	47250	47250	0
111	20230915	181000	2518085500	47250	47250	47250	47250	0
112	20230915	180900	2518085500	47250	47250	47250	47250	0
113	20230915	180800	2518085500	47250	47250	47250	47250	0
114	20230915	180700	2518085500	47250	47250	47250	47250	0
115	20230915	180600	2518085500	47250	47250	47250	47250	0
116	20230915	180500	2518085500	47250	47250	47250	47250	0
117	20230915	180400	2518085500	47250	47250	47250	47250	0
118	20230915	180300	2518085500	47250	47250	47250	47250	0
119	20230915	180200	2518085500	47250	47250	47250	47250	0
120	20230915	180100	2518085500	47250	47250	47250	47250	0
121	20230915	180000	2518085500	47250	47250	47250	47250	0
122	20230915	175900	2518085500	47250	47250	47250	47250	441
123	20230915	175800	2518085500	47250	47250	47250	47250	0
124	20230915	175700	2518085500	47250	47250	47250	47250	0
125	20230915	175600	2518085500	47250	47250	47250	47250	0
126	20230915	175500	2518085500	47250	47250	47250	47250	0
127	20230915	175400	2518085500	47250	47250	47250	47250	0
128	20230915	175300	2518085500	47250	47250	47250	47250	0
129	20230915	175200	2518085500	47250	47250	47250	47250	0
130	20230915	175100	2518085500	47250	47250	47250	47250	0
131	20230915	175000	2518085500	47250	47250	47250	47250	0
132	20230915	174900	2518085500	47250	47250	47250	47250	0
133	20230915	174800	2518085500	47250	47250	47250	47250	0
134	20230915	174700	2518085500	47250	47250	47250	47250	0
135	20230915	174600	2518085500	47250	47250	47250	47250	0
136	20230915	174500	2518085500	47250	47250	47250	47250	0
137	20230915	174400	2518085500	47250	47250	47250	47250	0
138	20230915	174300	2518085500	47250	47250	47250	47250	0
139	20230915	174200	2518085500	47250	47250	47250	47250	0
140	20230915	174100	2518085500	47250	47250	47250	47250	0
141	20230915	174000	2518085500	47250	47250	47250	47250	0
142	20230915	173900	2518085500	47250	47250	47250	47250	0
143	20230915	173800	2518085500	47250	47250	47250	47250	0
144	20230915	173700	2518085500	47250	47250	47250	47250	0
145	20230915	173600	2518085500	47250	47250	47250	47250	0
146	20230915	173500	2518085500	47250	47250	47250	47250	0
147	20230915	173400	2518085500	47250	47250	47250	47250	0
148	20230915	173300	2518085500	47250	47250	47250	47250	0
149	20230915	173200	2518085500	47250	47250	47250	47250	0
150	20230915	173100	2518085500	47250	47250	47250	47250	0
151	20230915	173000	2518085500	47250	47250	47250	47250	0
152	20230915	172900	2518085500	47250	47250	47250	47250	441
153	20230915	172800	2518085500	47250	47250	47250	47250	0
154	20230915	172700	2518085500	47250	47250	47250	47250	0
155	20230915	172600	2518085500	47250	47250	47250	47250	0
156	20230915	172500	2518085500	47250	47250	47250	47250	0
157	20230915	172400	2518085500	47250	47250	47250	47250	0
158	20230915	172300	2518085500	47250	47250	47250	47250	0
159	20230915	172200	2518085500	47250	47250	47250	47250	0
160	20230915	172100	2518085500	47250	47250	47250	47250	0
161	20230915	172000	2518085500	47250	47250	47250	47250	0
162	20230915	171900	2518085500	47250	47250	47250	47250	0
163	20230915	171800	2518085500	47250	47250	47250	47250	0
164	20230915	171700	2518085500	47250	47250	47250	47250	0
165	20230915	171600	2518085500	47250	47250	47250	47250	0
166	20230915	171500	2518085500	47250	47250	47250	47250	0
167	20230915	171400	2518085500	47250	47250	47250	47250	0
168	20230915	171300	2518085500	47250	47250	47250	47250	0
169	20230915	171200	2518085500	47250	47250	47250	47250	0
170	20230915	171100	2518085500	47250	47250	47250	47250	0
171	20230915	171000	2518085500	47250	47250	47250	47250	0
172	20230915	170900	2518085500	47250	47250	47250	47250	0
173	20230915	170800	2518085500	47250	47250	47250	47250	0
174	20230915	170700	2518085500	47250	47250	47250	47250	0
175	20230915	170600	2518085500	47250	47250	47250	47250	0
176	20230915	170500	2518085500	47250	47250	47250	47250	0
177	20230915	170400	2518085500	47250	47250	47250	47250	0
178	20230915	170300	2518085500	47250	47250	47250	47250	0
179	20230915	170200	2518085500	47250	47250	47250	47250	0
180	20230915	170100	2518085500	47250	47250	47250	47250	0
181	20230915	170000	2518085500	47250	47250	47250	47250	0
182	20230915	165900	2518085500	47250	47250	47250	47250	441
183	20230915	165800	2518085500	47250	47250	47250	47250	0
184	20230915	165700	2518085500	47250	47250	47250	47250	0
185	20230915	165600	2518085500	47250	47250	47250	47250	0
186	20230915	165500	2518085500	47250	47250	47250	47250	0
187	20230915	165400	2518085500	47250	47250	47250	47250	0
188	20230915	165300	2518085500	47250	47250	47250	47250	0
189	20230915	165200	2518085500	47250	47250	47250	47250	0
190	20230915	165100	2518085500	47250	47250	47250	47250	0
191	20230915	165000	2518085500	47250	47250	47250	47250	0
192	20230915	164900	2518085500	47250	47250	47250	47250	0
193	20230915	164800	2518085500	47250	47250	47250	47250	0
194	20230915	164700	2518085500	47250	47250	47250	47250	0
195	20230915	164600	2518085500	47250	47250	47250	47250	0
196	20230915	164500	2518085500	47250	47250	47250	47250	0
197	20230915	164400	2518085500	47250	47250	47250	47250	0
198	20230915	164300	2518085500	47250	47250	47250	47250	0
199	20230915	164200	2518085500	47250	47250	47250	47250	0
200	20230915	164100	2518085500	47250	47250	47250	47250	0
201	20230915	164000	2518085500	47250	47250	47250	47250	0
202	20230915	163900	2518085500	47250	47250	47250	47250	0
203	20230915	163800	2518085500	47250	47250	47250	47250	0
204	20230915	163700	2518085500	47250	47250	47250	47250	0
205	20230915	163600	2518085500	47250	47250	47250	47250	0
206	20230915	163500	2518085500	47250	47250	47250	47250	0
207	20230915	163400	2518085500	47250	47250	47250	47250	0
208	20230915	163300	2518085500	47250	47250	47250	47250	0
209	20230915	163200	2518085500	47250	47250	47250	47250	0
210	20230915	163100	2518085500	47250	47250	47250	47250	0
211	20230915	163000	2518085500	47250	47250	47250	47250	0
212	20230915	162900	2518085500	47250	47250	47250	47250	441
213	20230915	162800	2518085500	47250	47250	47250	47250	0
214	20230915	162700	2518085500	47250	47250	47250	47250	0
215	20230915	162600	2518085500	47250	47250	47250	47250	0
216	20230915	162500	2518085500	47250	47250	47250	47250	0
217	20230915	162400	2518085500	47250	47250	47250	47250	0
218	20230915	162300	2518085500	47250	47250	47250	47250	0
219	20230915	162200	2518085500	47250	47250	47250	47250	0
220	20230915	162100	2518085500	47250	47250	47250	47250	0
221	20230915	162000	2518085500	47250	47250	47250	47250	0
222	20230915	161900	2518085500	47250	47250	47250	47250	0
223	20230915	161800	2518085500	47250	47250	47250	47250	0
224	20230915	161700	2518085500	47250	47250	47250	47250	0
225	20230915	161600	2518085500	47250	47250	47250	47250	0
226	20230915	161500	2518085500	47250	47250	47250	47250	0
227	20230915	161400	2518085500	47250	47250	47250	47250	0
228	20230915	161300	2518085500	47250	47250	47250	47250	0
229	20230915	161200	2518085500	47250	47250	47250	47250	0
230	20230915	161100	2518085500	47250	47250	47250	47250	0
231	20230915	161000	2518085500	47250	47250	47250	47250	0
232	20230915	160900	2518085500	47250	47250	47250	47250	0
233	20230915	160800	2518085500	47250	47250	47250	47250	0
234	20230915	160700	2518085500	47250	47250	47250	47250	0
235	20230915	160600	2518085500	47250	47250	47250	47250	0
236	20230915	160500	2518085500	47250	47250	47250	47250	0
237	20230915	160400	2518085500	47250	47250	47250	47250	0
238	20230915	160300	2518085500	47250	47250	47250	47250	0
239	20230915	160200	2518085500	47250	47250	47250	47250	0
240	20230915	160100	2518085500	47250	47250	47250	47250	0
241	20230915	160000	2518085500	47250	47250	47250	47250	0
242	20230915	155900	2518085500	47250	47250	47250	47250	441
243	20230915	155800	2518085500	47250	47250	47250	47250	0
244	20230915	155700	2518085500	47250	47250	47250	47250	0
245	20230915	155600	2518085500	47250	47250	47250	47250	0
246	20230915	155500	2518085500	47250	47250	47250	47250	0
247	20230915	155400	2518085500	47250	47250	47250	47250	0
248	20230915	155300	2518085500	47250	47250	47250	47250	0
249	20230915	155200	2518085500	47250	47250	47250	47250	0
250	20230915	155100	2518085500	47250	47250	47250	47250	0
251	20230915	155000	2518085500	47250	47250	47250	47250	0
252	20230915	154900	2518085500	47250	47250	47250	47250	0
253	20230915	154800	2518085500	47250	47250	47250	47250	0
254	20230915	154700	2518085500	47250	47250	47250	47250	0
255	20230915	154600	2518085500	47250	47250	47250	47250	0
256	20230915	154500	2518085500	47250	47250	47250	47250	0
257	20230915	154400	2518085500	47250	47250	47250	47250	0
258	20230915	154300	2518085500	47250	47250	47250	47250	0
259	20230915	154200	2518085500	47250	47250	47250	47250	0
260	20230915	154100	2518085500	47250	47250	47250	47250	0
261	20230915	154000	2518085500	47250	47250	47250	47250	0
262	20230915	153900	2518085500	47250	47250	47250	47250	0
263	20230915	153800	2518085500	47250	47250	47250	47250	0
264	20230915	153700	2518085500	47250	47250	47250	47250	0
265	20230915	153600	2518085500	47250	47250	47250	47250	0
266	20230915	153500	2518085500	47250	47250	47250	47250	0
267	20230915	153400	2518085500	47250	47250	47250	47250	0
268	20230915	153300	2518085500	47250	47250	47250	47250	0
269	20230915	153200	2518085500	47250	47250	47250	47250	0
270	20230915	153100	2518085500	47250	47250	47250	47250	0
271	20230915	153000	2518085500	47250	47250	47250	47250	441
272	20230915	152900	2497248250	47400	47400	47400	47400	0
273	20230915	152800	2497248250	47400	47400	47400	47400	0
274	20230915	152700	2497248250	47400	47400	47400	47400	0
275	20230915	152600	2497248250	47400	47400	47400	47400	0
276	20230915	152500	2497248250	47400	47400	47400	47400	0
277	20230915	152400	2497248250	47400	47400	47400	47400	0
278	20230915	152300	2497248250	47400	47400	47400	47400	0
279	20230915	152200	2497248250	47400	47400	47400	47400	0
280	20230915	152100	2497248250	47400	47400	47400	47400	0
281	20230915	152000	2497248250	47400	47400	47400	47400	0
282	20230915	151900	2497248250	47400	47400	47400	47400	0
283	20230915	151800	2497248250	47400	47400	47400	47400	14
284	20230915	151700	2496584650	47400	47350	47400	47350	2
285	20230915	151600	2496489900	47400	47350	47400	47350	27
286	20230915	151500	2495211400	47250	47250	47350	47250	8
287	20230915	151400	2494832900	47350	47250	47350	47250	223
288	20230915	151300	2484295450	47350	47300	47350	47300	16
289	20230915	151200	2483538100	47250	47350	47350	47250	37
290	20230915	151100	2481789700	47350	47350	47350	47350	37
291	20230915	151000	2480037750	47350	47250	47350	47250	33
292	20230915	150900	2478477900	47350	47250	47350	47250	31
293	20230915	150800	2477011550	47300	47250	47350	47250	28
294	20230915	150700	2475687750	47250	47300	47300	47250	20
295	20230915	150600	2474742400	47350	47350	47350	47300	55
296	20230915	150500	2472139850	47350	47350	47350	47350	456
297	20230915	150400	2450548250	47350	47350	47450	47350	302
298	20230915	150300	2436247800	47350	47500	47500	47350	33
299	20230915	150200	2434683250	47450	47400	47450	47400	12
300	20230915	150100	2434113900	47350	47450	47450	47350	44
301	20230915	150000	2432027500	47400	47450	47450	47400	7
302	20230915	145900	2431695400	47400	47450	47450	47400	34
303	20230915	145800	2430083550	47450	47400	47450	47400	15
304	20230915	145700	2429372000	47350	47400	47400	47350	20
305	20230915	145600	2428424950	47450	47350	47450	47350	14
306	20230915	145500	2427761250	47400	47350	47450	47350	110
307	20230915	145400	2422551700	47450	47450	47450	47450	5
308	20230915	145300	2422314450	47400	47350	47400	47350	14
309	20230915	145200	2421651500	47450	47350	47450	47350	14
310	20230915	145100	2420988100	47400	47400	47400	47350	241
311	20230915	145000	2409565100	47400	47450	47450	47400	21
312	20230915	144900	2408568700	47450	47450	47450	47450	5
313	20230915	144800	2408331450	47450	47450	47450	47450	12
314	20230915	144700	2407762050	47450	47450	47450	47450	5
315	20230915	144600	2407524800	47450	47450	47450	47350	114
316	20230915	144500	2402117300	47400	47400	47400	47400	5
317	20230915	144400	2401880300	47350	47450	47450	47350	38
318	20230915	144300	2400078650	47400	47400	47400	47400	150
319	20230915	144200	2392968650	47450	47400	47450	47400	19
320	20230915	144100	2392067800	47450	47450	47450	47450	5
321	20230915	144000	2391830550	47450	47400	47450	47400	37
322	20230915	143900	2390075700	47450	47450	47450	47450	62
323	20230915	143800	2387133800	47450	47450	47450	47450	16
324	20230915	143700	2386374600	47500	47500	47500	47500	17
325	20230915	143600	2385567100	47450	47450	47450	47450	42
326	20230915	143500	2383574200	47400	47450	47450	47400	152
327	20230915	143400	2376368650	47450	47450	47450	47450	5
328	20230915	143300	2376131400	47400	47450	47450	47400	16
329	20230915	143200	2375372950	47450	47450	47450	47450	30
330	20230915	143100	2373949450	47400	47450	47450	47400	20
331	20230915	143000	2373001200	47400	47500	47500	47400	386
332	20230915	142900	2354702950	47450	47400	47450	47400	16
333	20230915	142800	2353944500	47500	47500	47500	47500	107
334	20230915	142700	2348862000	47500	47400	47500	47400	19
335	20230915	142600	2347960900	47400	47500	47500	47400	27
336	20230915	142500	2346678500	47500	47400	47500	47400	20
337	20230915	142400	2345730000	47500	47500	47500	47500	0
338	20230915	142300	2345730000	47500	47500	47500	47500	5
339	20230915	142200	2345492500	47500	47450	47500	47400	50
340	20230915	142100	2343119900	47400	47450	47450	47400	9
341	20230915	142000	2342693050	47400	47450	47450	47400	21
342	20230915	141900	2341697400	47450	47450	47450	47450	11
343	20230915	141800	2341175450	47450	47400	47450	47400	26
344	20230915	141700	2339942600	47400	47450	47450	47400	8
345	20230915	141600	2339563100	47400	47450	47450	47400	20
346	20230915	141500	2338614850	47450	47450	47450	47450	16
347	20230915	141400	2337855650	47450	47350	47450	47350	16
348	20230915	141300	2337097950	47450	47450	47450	47450	5
349	20230915	141200	2336860700	47450	47350	47450	47350	125
350	20230915	141100	2330930950	47450	47400	47450	47400	75
351	20230915	141000	2327373200	47400	47400	47450	47400	473
352	20230915	140900	2304947300	47500	47400	47500	47400	19
353	20230915	140800	2304046200	47500	47400	47500	47400	59
354	20230915	140700	2301248000	47400	47500	47500	47400	22
355	20230915	140600	2300204700	47450	47450	47450	47450	5
356	20230915	140500	2299967450	47400	47400	47400	47400	13
357	20230915	140400	2299351250	47450	47450	47450	47450	17
358	20230915	140300	2298544600	47450	47400	47450	47400	20
359	20230915	140200	2297596350	47450	47450	47450	47450	6
360	20230915	140100	2297311650	47400	47500	47500	47400	31
361	20230915	140000	2295840650	47500	47500	47500	47500	0
362	20230915	135900	2295840650	47500	47400	47500	47400	22
363	20230915	135800	2294797350	47500	47500	47500	47500	5
364	20230915	135700	2294559850	47500	47450	47500	47450	176
365	20230915	135600	2286207800	47400	47450	47450	47400	19
366	20230915	135500	2285306950	47400	47400	47400	47400	10
367	20230915	135400	2284832950	47400	47450	47450	47350	81
368	20230915	135300	2280993500	47350	47450	47450	47350	522
369	20230915	135200	2256259050	47400	47450	47450	47400	25
370	20230915	135100	2255073550	47400	47450	47450	47400	25
371	20230915	135000	2253888300	47450	47400	47450	47400	68
372	20230915	134900	2250662550	47450	47450	47450	47450	5
373	20230915	134800	2250425300	47400	47400	47450	47400	21
374	20230915	134700	2249429650	47400	47500	47500	47400	20
375	20230915	134600	2248480050	47500	47350	47500	47350	28
376	20230915	134500	2247152300	47500	47350	47500	47350	18
377	20230915	134400	2246299250	47500	47500	47500	47500	5
378	20230915	134300	2246061750	47350	47500	47500	47350	31
379	20230915	134200	2244591500	47450	47450	47450	47450	164
380	20230915	134100	2236809700	47350	47350	47350	47350	15
381	20230915	134000	2236099450	47450	47450	47450	47450	5
382	20230915	133900	2235862200	47450	47350	47450	47350	36
383	20230915	133800	2234156000	47450	47450	47450	47450	6
384	20230915	133700	2233871300	47350	47450	47450	47350	41
385	20230915	133600	2231928400	47450	47450	47450	47450	13
386	20230915	133500	2231311550	47450	47350	47450	47350	19
387	20230915	133400	2230411400	47450	47450	47450	47450	5
388	20230915	133300	2230174150	47450	47450	47450	47400	96
389	20230915	133200	2225622750	47500	47500	47500	47500	16
390	20230915	133100	2224862750	47500	47500	47500	47500	100
391	20230915	133000	2220112750	47400	47400	47500	47400	74
392	20230915	132900	2216604650	47400	47500	47500	47400	158
393	20230915	132800	2209110150	47450	47500	47500	47450	20
394	20230915	132700	2208160900	47500	47500	47500	47500	5
395	20230915	132600	2207923400	47450	47450	47450	47450	15
396	20230915	132500	2207211650	47500	47500	47500	47500	16
397	20230915	132400	2206451650	47500	47450	47500	47450	41
398	20230915	132300	2204505900	47450	47450	47450	47450	74
399	20230915	132200	2200994600	47450	47450	47450	47450	94
400	20230915	132100	2196534300	47500	47500	47500	47500	16
401	20230915	132000	2195774300	47500	47450	47500	47450	24
402	20230915	131900	2194635250	47500	47450	47500	47450	122
403	20230915	131800	2188845850	47400	47400	47400	47400	44
404	20230915	131700	2186760250	47450	47450	47450	47450	26
405	20230915	131600	2185526550	47500	47500	47500	47500	5
406	20230915	131500	2185289050	47450	47500	47500	47450	21
407	20230915	131400	2184292350	47500	47450	47500	47450	27
408	20230915	131300	2183010400	47450	47500	47500	47450	24
409	20230915	131200	2181871350	47450	47450	47450	47450	3
410	20230915	131100	2181729000	47500	47500	47500	47450	42
411	20230915	131000	2179735300	47450	47450	47450	47450	6
412	20230915	130900	2179450600	47350	47450	47450	47350	19
413	20230915	130800	2178550450	47450	47450	47450	47450	52
414	20230915	130700	2176083050	47450	47350	47450	47350	29
415	20230915	130600	2174708500	47400	47350	47400	47350	17
416	20230915	130500	2173903300	47450	47350	47450	47350	25
417	20230915	130400	2172719050	47500	47500	47500	47500	7
418	20230915	130300	2172386550	47500	47400	47500	47400	41
419	20230915	130200	2170442050	47400	47400	47400	47350	107
420	20230915	130100	2165373400	47500	47500	47500	47500	5
421	20230915	130000	2165135900	47400	47450	47450	47400	90
422	20230915	125900	2160866600	47450	47450	47450	47450	5
423	20230915	125800	2160629350	47400	47450	47450	47400	48
424	20230915	125700	2158353300	47450	47400	47450	47400	120
425	20230915	125600	2152664700	47400	47400	47400	47400	62
426	20230915	125500	2149725900	47400	47450	47450	47400	18
427	20230915	125400	2148871850	47450	47450	47450	47400	67
428	20230915	125300	2145695700	47450	47450	47450	47450	57
429	20230915	125200	2142991050	47450	47400	47450	47400	22
430	20230915	125100	2141948000	47450	47450	47450	47450	91
431	20230915	125000	2137630050	47450	47500	47500	47450	6
432	20230915	124900	2137345100	47450	47500	47500	47450	31
433	20230915	124800	2135873350	47450	47450	47450	47450	14
434	20230915	124700	2135209050	47500	47450	47500	47450	36
435	20230915	124600	2133500600	47500	47500	47500	47500	6
436	20230915	124500	2133215600	47500	47450	47500	47400	140
437	20230915	124400	2126568300	47450	47450	47450	47450	10
438	20230915	124300	2126093800	47450	47450	47450	47450	1
439	20230915	124200	2126046350	47500	47500	47500	47500	16
440	20230915	124100	2125286350	47500	47500	47500	47450	23
441	20230915	124000	2124194650	47500	47450	47500	47450	6
442	20230915	123900	2123909700	47450	47450	47450	47450	14
443	20230915	123800	2123245400	47500	47450	47500	47450	19
444	20230915	123700	2122343050	47450	47450	47500	47450	57
445	20230915	123600	2119638100	47500	47650	47650	47450	787
446	20230915	123500	2082226400	47650	47650	47650	47650	17
447	20230915	123400	2081416350	47600	47600	47600	47600	15
448	20230915	123300	2080702350	47650	47650	47650	47650	25
449	20230915	123200	2079511100	47700	47650	47700	47650	106
450	20230915	123100	2074459950	47700	47700	47700	47700	346
451	20230915	123000	2057955750	47650	47700	47700	47650	26
452	20230915	122900	2056716600	47700	47700	47700	47700	0
453	20230915	122800	2056716600	47700	47650	47700	47650	21
454	20230915	122700	2055715700	47700	47650	47700	47650	137
455	20230915	122600	2049187100	47650	47600	47650	47600	34
456	20230915	122500	2047568300	47700	47700	47700	47700	5
457	20230915	122400	2047329800	47700	47600	47700	47600	36
458	20230915	122300	2045615100	47600	47700	47700	47600	20
459	20230915	122200	2044662600	47700	47600	47700	47600	6
460	20230915	122100	2044376500	47600	47650	47650	47600	19
461	20230915	122000	2043471850	47650	47650	47650	47600	17
462	20230915	121900	2042661850	47650	47700	47700	47650	6
463	20230915	121800	2042375700	47700	47700	47700	47700	5
464	20230915	121700	2042137200	47700	47700	47700	47650	30
465	20230915	121600	2040706850	47650	47650	47650	47650	265
466	20230915	121500	2028079600	47600	47650	47650	47600	65
467	20230915	121400	2024983100	47650	47650	47650	47650	5
468	20230915	121300	2024744850	47650	47600	47650	47600	30
469	20230915	121200	2023316050	47650	47650	47650	47650	14
470	20230915	121100	2022648950	47650	47650	47650	47600	33
471	20230915	121000	2021077850	47600	47600	47600	47600	16
472	20230915	120900	2020316250	47650	47650	47650	47650	16
473	20230915	120800	2019553850	47600	47650	47650	47600	19
474	20230915	120700	2018649200	47650	47600	47650	47600	7
475	20230915	120600	2018315750	47600	47650	47650	47600	34
476	20230915	120500	2016696550	47650	47650	47650	47650	0
477	20230915	120400	2016696550	47650	47600	47650	47600	19
478	20230915	120300	2015791900	47650	47650	47650	47650	5
479	20230915	120200	2015553650	47650	47600	47650	47600	138
480	20230915	120100	2008984050	47650	47650	47650	47650	5
481	20230915	120000	2008745800	47650	47600	47650	47600	15
482	20230915	115900	2008031750	47600	47650	47650	47600	32
483	20230915	115800	2006507000	47650	47600	47650	47600	7
484	20230915	115700	2006173500	47600	47650	47650	47600	21
485	20230915	115600	2005173650	47600	47600	47600	47600	63
486	20230915	115500	2002174850	47600	47650	47650	47600	34
487	20230915	115400	2000555650	47650	47650	47650	47600	38
488	20230915	115300	1998746450	47650	47650	47700	47650	410
489	20230915	115200	1979209700	47650	47700	47700	47650	293
490	20230915	115100	1965248000	47700	47650	47700	47650	26
491	20230915	115000	1964008550	47700	47700	47700	47700	5
492	20230915	114900	1963770050	47700	47700	47700	47650	31
493	20230915	114800	1962292100	47700	47800	47800	47700	149
494	20230915	114700	1955183200	47800	47750	47800	47700	91
495	20230915	114600	1950838250	47750	47750	47750	47750	8
496	20230915	114500	1950456250	47750	47700	47750	47700	41
497	20230915	114400	1948499800	47750	47700	47750	47700	37
498	20230915	114300	1946733400	47750	47700	47750	47700	17
499	20230915	114200	1945922250	47700	47750	47750	47700	33
500	20230915	114100	1944347900	47700	47700	47700	47650	82
501	20230915	114000	1940436700	47700	47700	47700	47650	66
502	20230915	113900	1937289300	47700	47750	47750	47700	55
503	20230915	113800	1934665550	47750	47800	47800	47750	50
504	20230915	113700	1932277750	47800	47800	47800	47750	116
505	20230915	113600	1926737950	47750	47750	47750	47750	15
506	20230915	113500	1926021700	47750	47800	47800	47750	11
507	20230915	113400	1925495950	47800	47750	47800	47750	26
508	20230915	113300	1924254200	47750	47800	47800	47750	66
509	20230915	113200	1921099450	47800	47700	47800	47700	217
510	20230915	113100	1910738450	47800	47750	47800	47700	345
511	20230915	113000	1894276650	47750	47750	47750	47700	203
512	20230915	112900	1884585950	47700	47700	47750	47700	143
513	20230915	112800	1877764600	47700	47750	47800	47700	588
514	20230915	112700	1849713900	47750	47750	47750	47750	129
515	20230915	112600	1843554150	47800	47800	47800	47750	431
516	20230915	112500	1822957350	47850	47900	47900	47850	214
517	20230915	112400	1812715650	47950	47950	47950	47950	5
518	20230915	112300	1812475900	47850	47900	47950	47850	132
519	20230915	112200	1806153100	47950	48000	48000	47950	12
520	20230915	112100	1805577200	48000	47950	48050	47900	398
521	20230915	112000	1786501050	48050	48000	48050	47950	49
522	20230915	111900	1784149300	48100	48000	48150	48000	30
523	20230915	111800	1782707550	48150	48150	48150	48150	6
524	20230915	111700	1782418650	48000	48000	48000	48000	0
525	20230915	111600	1782418650	48000	48150	48150	48000	421
526	20230915	111500	1762149600	48150	48000	48150	48000	521
527	20230915	111400	1737107250	48000	48050	48050	48000	20
528	20230915	111300	1736147000	48050	48050	48050	48000	28
529	20230915	111200	1734802700	48000	48050	48050	48000	37
530	20230915	111100	1733026200	48050	48050	48050	48050	15
531	20230915	111000	1732305450	48050	48000	48050	48000	26
532	20230915	110900	1731057200	48050	48100	48100	48050	80
533	20230915	110800	1727212850	48050	48050	48100	48050	105
534	20230915	110700	1722167050	48050	48050	48100	48050	27
535	20230915	110600	1720869450	48100	48050	48100	48050	206
536	20230915	110500	1710970650	48050	48100	48100	48050	20
537	20230915	110400	1710008900	48050	48050	48050	48050	180
538	20230915	110300	1701359900	48000	48050	48050	48000	243
539	20230915	110200	1689693300	48100	48100	48100	48100	85
540	20230915	110100	1685604800	48100	48100	48200	48100	59
541	20230915	110000	1682764000	48200	48250	48300	48200	373
542	20230915	105900	1664774000	48250	48100	48300	48050	2409
543	20230915	105800	1548644200	48100	47900	48100	47900	729
544	20230915	105700	1513642850	48000	47800	48000	47800	221
545	20230915	105600	1503058750	47800	47900	47900	47800	15
546	20230915	105500	1502341250	47800	47800	47900	47800	150
547	20230915	105400	1495157650	47900	47900	47900	47800	19
548	20230915	105300	1494247850	47800	47800	47800	47800	120
549	20230915	105200	1488511850	47900	47900	47900	47900	5
550	20230915	105100	1488272350	47900	47900	47900	47900	5
551	20230915	105000	1488032850	47800	47900	47900	47800	32
552	20230915	104900	1486501550	47850	47850	47850	47850	187
553	20230915	104800	1477553600	47850	47850	47850	47750	513
554	20230915	104700	1453056550	47750	47850	47850	47750	67
555	20230915	104600	1449853200	47750	47800	47850	47750	362
556	20230915	104500	1432555800	47800	47800	47800	47800	6
557	20230915	104400	1432269000	47700	47800	47800	47700	554
558	20230915	104300	1405812850	47800	47900	47900	47800	32
559	20230915	104200	1404281500	47900	47800	47900	47800	190
560	20230915	104100	1395199000	47800	47800	47900	47800	143
561	20230915	104000	1388357000	47900	47850	47900	47850	17
562	20230915	103900	1387543500	47900	47850	47900	47800	86
563	20230915	103800	1383424850	47900	47900	47900	47800	341
564	20230915	103700	1367110500	47850	47900	47950	47850	878
565	20230915	103600	1325053250	47950	47950	47950	47900	112
566	20230915	103500	1319687300	47950	48000	48000	47950	222
567	20230915	103400	1309041900	48000	48000	48000	48000	47
568	20230915	103300	1306785900	48000	48000	48050	48000	46
569	20230915	103200	1304577600	48050	48050	48050	48050	56
570	20230915	103100	1301886800	48050	48050	48050	48000	140
571	20230915	103000	1295160650	48050	48000	48050	48000	166
572	20230915	102900	1287192250	48000	48000	48000	47950	281
573	20230915	102800	1273709350	48000	48050	48050	48000	452
574	20230915	102700	1252008750	48100	48100	48100	48050	342
575	20230915	102600	1235559650	48100	48050	48100	48000	917
576	20230915	102500	1191489050	48050	48050	48100	48000	620
577	20230915	102400	1161706350	48050	47800	48100	47800	2646
578	20230915	102300	1034816250	47850	47750	47850	47750	181
579	20230915	102200	1026167250	47800	47850	47850	47750	88
580	20230915	102100	1021960850	47850	47950	47950	47750	308
581	20230915	102000	1007225800	47900	47750	47950	47750	2468
582	20230915	101900	889075100	47700	47550	47750	47550	1195
583	20230915	101800	832153950	47550	47500	47550	47450	278
584	20230915	101700	818946500	47500	47500	47550	47450	662
585	20230915	101600	787502550	47500	47500	47600	47500	154
586	20230915	101500	780179200	47550	47550	47550	47550	44
587	20230915	101400	778087000	47550	47600	47600	47550	225
588	20230915	101300	767385200	47600	47550	47600	47550	450
589	20230915	101200	745968950	47550	47550	47650	47550	101
590	20230915	101100	741162050	47550	47600	47600	47550	179
591	20230915	101000	732650150	47600	47500	47600	47450	98
592	20230915	100900	727994800	47500	47500	47650	47400	1877
593	20230915	100800	638779900	47450	47150	47450	47150	4255
594	20230915	100700	438008500	47100	47150	47150	47100	51
595	20230915	100600	435606050	47100	47150	47150	47100	180
596	20230915	100500	427125250	47100	47000	47100	47000	1377
597	20230915	100400	362339400	47000	47000	47000	47000	5
598	20230915	100300	362104400	47000	46950	47000	46950	22
599	20230915	100200	361071200	47000	47000	47000	47000	6
600	20230915	100100	360789200	46950	46950	46950	46950	39
601	20230915	100000	358958150	47000	46950	47000	46950	7
602	20230915	095900	358629200	47000	46900	47000	46900	25
603	20230915	095800	357455800	46950	46950	47000	46950	324
604	20230915	095700	342242100	46950	47000	47000	46950	201
605	20230915	095600	332804900	46950	47000	47000	46950	56
606	20230915	095500	330173700	47000	46950	47000	46950	6
607	20230915	095400	329891750	47000	47000	47100	46950	105
608	20230915	095300	324956600	47000	46950	47100	46950	335
609	20230915	095200	309211350	46950	46950	47050	46950	28
610	20230915	095100	307896150	46950	47100	47100	46950	133
611	20230915	095000	301649500	47100	47050	47100	47050	31
612	20230915	094900	300190700	47100	47100	47100	47100	19
613	20230915	094800	299295800	47100	47100	47100	47000	697
614	20230915	094700	266469600	47000	47000	47000	46950	927
615	20230915	094600	222900800	47000	46900	47000	46900	163
616	20230915	094500	215248500	46950	46900	46950	46900	16
617	20230915	094400	214497850	46950	46900	46950	46900	22
618	20230915	094300	213465450	46900	46950	46950	46900	22
619	20230915	094200	212433400	46900	46900	46900	46900	2
620	20230915	094100	212339600	46850	46850	46850	46850	5
621	20230915	094000	212105350	46900	46900	46900	46900	120
622	20230915	093900	206477350	46900	46850	46900	46850	10
623	20230915	093800	206008450	46900	46900	46900	46850	106
624	20230915	093700	201038550	46900	46900	46900	46900	0
625	20230915	093600	201038550	46900	46900	46900	46900	64
626	20230915	093500	198036950	46900	46900	46900	46900	40
627	20230915	093400	196160950	46950	46950	47000	46950	156
628	20230915	093300	188836500	46950	46950	47000	46950	103
629	20230915	093200	183995800	46950	46950	46950	46950	9
630	20230915	093100	183573250	46950	46950	47000	46900	92
631	20230915	093000	179253400	46950	46950	46950	46950	10
632	20230915	092900	178783900	47000	46950	47000	46900	620
633	20230915	092800	149682250	46950	46900	46950	46900	406
634	20230915	092700	130626400	46800	46800	46800	46800	105
635	20230915	092600	125712400	46900	46900	46950	46900	83
636	20230915	092500	121819450	46900	46800	46900	46800	37
637	20230915	092400	120084850	46900	46850	46900	46850	182
638	20230915	092300	111551400	46850	46800	46850	46800	148
639	20230915	092200	104620350	46750	46700	46750	46700	177
640	20230915	092100	96353800	46700	46650	46700	46650	9
641	20230915	092000	95933800	46650	46700	46700	46650	191
642	20230915	091900	87018100	46700	46700	46700	46700	5
643	20230915	091800	86784600	46700	46700	46700	46700	10
644	20230915	091700	86317600	46750	46650	46750	46650	64
645	20230915	091600	83329950	46600	46550	46600	46550	28
646	20230915	091500	82025650	46500	46600	46600	46500	110
647	20230915	091400	76910150	46650	46650	46650	46650	5
648	20230915	091300	76676900	46500	46500	46500	46500	54
649	20230915	091200	74165900	46650	46650	46650	46650	5
650	20230915	091100	73932650	46650	46650	46650	46650	5
651	20230915	091000	73699400	46650	46500	46650	46500	34
652	20230915	090900	72115250	46500	46550	46550	46450	230
653	20230915	090800	61424250	46550	46550	46550	46550	20
654	20230915	090700	60493250	46600	46450	46600	46450	114
655	20230915	090600	55197200	46600	46450	46600	46450	28
656	20230915	090500	53895550	46450	46450	46650	46450	108
657	20230915	090400	48877950	46450	46600	46700	46450	33
658	20230915	090300	47341200	46700	46750	46800	46700	34
659	20230915	090200	45750200	46800	46800	46800	46800	5
660	20230915	090100	45516200	46850	46700	46850	46700	278
661	20230915	090000	32503800	46600	46500	46600	46500	699