KissMeData/009450/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	184800	2156943400	47250	47250	47250	47250	501
3	20230913	184700	2156943400	47250	47250	47250	47250	0
4	20230913	184600	2156943400	47250	47250	47250	47250	0
5	20230913	184500	2156943400	47250	47250	47250	47250	0
6	20230913	184400	2156943400	47250	47250	47250	47250	0
7	20230913	184300	2156943400	47250	47250	47250	47250	0
8	20230913	184200	2156943400	47250	47250	47250	47250	0
9	20230913	184100	2156943400	47250	47250	47250	47250	0
10	20230913	184000	2156943400	47250	47250	47250	47250	0
11	20230913	183900	2156943400	47250	47250	47250	47250	0
12	20230913	183800	2156943400	47250	47250	47250	47250	0
13	20230913	183700	2156943400	47250	47250	47250	47250	0
14	20230913	183600	2156943400	47250	47250	47250	47250	0
15	20230913	183500	2156943400	47250	47250	47250	47250	0
16	20230913	183400	2156943400	47250	47250	47250	47250	0
17	20230913	183300	2156943400	47250	47250	47250	47250	0
18	20230913	183200	2156943400	47250	47250	47250	47250	0
19	20230913	183100	2156943400	47250	47250	47250	47250	0
20	20230913	183000	2156943400	47250	47250	47250	47250	0
21	20230913	182900	2156943400	47250	47250	47250	47250	0
22	20230913	182800	2156943400	47250	47250	47250	47250	0
23	20230913	182700	2156943400	47250	47250	47250	47250	0
24	20230913	182600	2156943400	47250	47250	47250	47250	0
25	20230913	182500	2156943400	47250	47250	47250	47250	0
26	20230913	182400	2156943400	47250	47250	47250	47250	0
27	20230913	182300	2156943400	47250	47250	47250	47250	0
28	20230913	182200	2156943400	47250	47250	47250	47250	0
29	20230913	182100	2156943400	47250	47250	47250	47250	0
30	20230913	182000	2156943400	47250	47250	47250	47250	0
31	20230913	181900	2156943400	47250	47250	47250	47250	0
32	20230913	181800	2156943400	47250	47250	47250	47250	501
33	20230913	181700	2156943400	47250	47250	47250	47250	0
34	20230913	181600	2156943400	47250	47250	47250	47250	0
35	20230913	181500	2156943400	47250	47250	47250	47250	0
36	20230913	181400	2156943400	47250	47250	47250	47250	0
37	20230913	181300	2156943400	47250	47250	47250	47250	0
38	20230913	181200	2156943400	47250	47250	47250	47250	0
39	20230913	181100	2156943400	47250	47250	47250	47250	0
40	20230913	181000	2156943400	47250	47250	47250	47250	0
41	20230913	180900	2156943400	47250	47250	47250	47250	0
42	20230913	180800	2156943400	47250	47250	47250	47250	0
43	20230913	180700	2156943400	47250	47250	47250	47250	0
44	20230913	180600	2156943400	47250	47250	47250	47250	0
45	20230913	180500	2156943400	47250	47250	47250	47250	0
46	20230913	180400	2156943400	47250	47250	47250	47250	0
47	20230913	180300	2156943400	47250	47250	47250	47250	0
48	20230913	180200	2156943400	47250	47250	47250	47250	0
49	20230913	180100	2156943400	47250	47250	47250	47250	0
50	20230913	180000	2156943400	47250	47250	47250	47250	0
51	20230913	175900	2156943400	47250	47250	47250	47250	0
52	20230913	175800	2156943400	47250	47250	47250	47250	0
53	20230913	175700	2156943400	47250	47250	47250	47250	0
54	20230913	175600	2156943400	47250	47250	47250	47250	0
55	20230913	175500	2156943400	47250	47250	47250	47250	0
56	20230913	175400	2156943400	47250	47250	47250	47250	0
57	20230913	175300	2156943400	47250	47250	47250	47250	0
58	20230913	175200	2156943400	47250	47250	47250	47250	0
59	20230913	175100	2156943400	47250	47250	47250	47250	0
60	20230913	175000	2156943400	47250	47250	47250	47250	0
61	20230913	174900	2156943400	47250	47250	47250	47250	0
62	20230913	174800	2156943400	47250	47250	47250	47250	501
63	20230913	174700	2156943400	47250	47250	47250	47250	0
64	20230913	174600	2156943400	47250	47250	47250	47250	0
65	20230913	174500	2156943400	47250	47250	47250	47250	0
66	20230913	174400	2156943400	47250	47250	47250	47250	0
67	20230913	174300	2156943400	47250	47250	47250	47250	0
68	20230913	174200	2156943400	47250	47250	47250	47250	0
69	20230913	174100	2156943400	47250	47250	47250	47250	0
70	20230913	174000	2156943400	47250	47250	47250	47250	0
71	20230913	173900	2156943400	47250	47250	47250	47250	0
72	20230913	173800	2156943400	47250	47250	47250	47250	0
73	20230913	173700	2156943400	47250	47250	47250	47250	0
74	20230913	173600	2156943400	47250	47250	47250	47250	0
75	20230913	173500	2156943400	47250	47250	47250	47250	0
76	20230913	173400	2156943400	47250	47250	47250	47250	0
77	20230913	173300	2156943400	47250	47250	47250	47250	0
78	20230913	173200	2156943400	47250	47250	47250	47250	0
79	20230913	173100	2156943400	47250	47250	47250	47250	0
80	20230913	173000	2156943400	47250	47250	47250	47250	0
81	20230913	172900	2156943400	47250	47250	47250	47250	0
82	20230913	172800	2156943400	47250	47250	47250	47250	0
83	20230913	172700	2156943400	47250	47250	47250	47250	0
84	20230913	172600	2156943400	47250	47250	47250	47250	0
85	20230913	172500	2156943400	47250	47250	47250	47250	0
86	20230913	172400	2156943400	47250	47250	47250	47250	0
87	20230913	172300	2156943400	47250	47250	47250	47250	0
88	20230913	172200	2156943400	47250	47250	47250	47250	0
89	20230913	172100	2156943400	47250	47250	47250	47250	0
90	20230913	172000	2156943400	47250	47250	47250	47250	0
91	20230913	171900	2156943400	47250	47250	47250	47250	0
92	20230913	171800	2156943400	47250	47250	47250	47250	501
93	20230913	171700	2156943400	47250	47250	47250	47250	0
94	20230913	171600	2156943400	47250	47250	47250	47250	0
95	20230913	171500	2156943400	47250	47250	47250	47250	0
96	20230913	171400	2156943400	47250	47250	47250	47250	0
97	20230913	171300	2156943400	47250	47250	47250	47250	0
98	20230913	171200	2156943400	47250	47250	47250	47250	0
99	20230913	171100	2156943400	47250	47250	47250	47250	0
100	20230913	171000	2156943400	47250	47250	47250	47250	0
101	20230913	170900	2156943400	47250	47250	47250	47250	0
102	20230913	170800	2156943400	47250	47250	47250	47250	0
103	20230913	170700	2156943400	47250	47250	47250	47250	0
104	20230913	170600	2156943400	47250	47250	47250	47250	0
105	20230913	170500	2156943400	47250	47250	47250	47250	0
106	20230913	170400	2156943400	47250	47250	47250	47250	0
107	20230913	170300	2156943400	47250	47250	47250	47250	0
108	20230913	170200	2156943400	47250	47250	47250	47250	0
109	20230913	170100	2156943400	47250	47250	47250	47250	0
110	20230913	170000	2156943400	47250	47250	47250	47250	0
111	20230913	165900	2156943400	47250	47250	47250	47250	0
112	20230913	165800	2156943400	47250	47250	47250	47250	0
113	20230913	165700	2156943400	47250	47250	47250	47250	0
114	20230913	165600	2156943400	47250	47250	47250	47250	0
115	20230913	165500	2156943400	47250	47250	47250	47250	0
116	20230913	165400	2156943400	47250	47250	47250	47250	0
117	20230913	165300	2156943400	47250	47250	47250	47250	0
118	20230913	165200	2156943400	47250	47250	47250	47250	0
119	20230913	165100	2156943400	47250	47250	47250	47250	0
120	20230913	165000	2156943400	47250	47250	47250	47250	0
121	20230913	164900	2156943400	47250	47250	47250	47250	0
122	20230913	164800	2156943400	47250	47250	47250	47250	501
123	20230913	164700	2156943400	47250	47250	47250	47250	0
124	20230913	164600	2156943400	47250	47250	47250	47250	0
125	20230913	164500	2156943400	47250	47250	47250	47250	0
126	20230913	164400	2156943400	47250	47250	47250	47250	0
127	20230913	164300	2156943400	47250	47250	47250	47250	0
128	20230913	164200	2156943400	47250	47250	47250	47250	0
129	20230913	164100	2156943400	47250	47250	47250	47250	0
130	20230913	164000	2156943400	47250	47250	47250	47250	0
131	20230913	163900	2156943400	47250	47250	47250	47250	0
132	20230913	163800	2156943400	47250	47250	47250	47250	0
133	20230913	163700	2156943400	47250	47250	47250	47250	0
134	20230913	163600	2156943400	47250	47250	47250	47250	0
135	20230913	163500	2156943400	47250	47250	47250	47250	0
136	20230913	163400	2156943400	47250	47250	47250	47250	0
137	20230913	163300	2156943400	47250	47250	47250	47250	0
138	20230913	163200	2156943400	47250	47250	47250	47250	0
139	20230913	163100	2156943400	47250	47250	47250	47250	0
140	20230913	163000	2156943400	47250	47250	47250	47250	0
141	20230913	162900	2156943400	47250	47250	47250	47250	0
142	20230913	162800	2156943400	47250	47250	47250	47250	0
143	20230913	162700	2156943400	47250	47250	47250	47250	0
144	20230913	162600	2156943400	47250	47250	47250	47250	0
145	20230913	162500	2156943400	47250	47250	47250	47250	0
146	20230913	162400	2156943400	47250	47250	47250	47250	0
147	20230913	162300	2156943400	47250	47250	47250	47250	0
148	20230913	162200	2156943400	47250	47250	47250	47250	0
149	20230913	162100	2156943400	47250	47250	47250	47250	0
150	20230913	162000	2156943400	47250	47250	47250	47250	0
151	20230913	161900	2156943400	47250	47250	47250	47250	0
152	20230913	161800	2156943400	47250	47250	47250	47250	501
153	20230913	161700	2156943400	47250	47250	47250	47250	0
154	20230913	161600	2156943400	47250	47250	47250	47250	0
155	20230913	161500	2156943400	47250	47250	47250	47250	0
156	20230913	161400	2156943400	47250	47250	47250	47250	0
157	20230913	161300	2156943400	47250	47250	47250	47250	0
158	20230913	161200	2156943400	47250	47250	47250	47250	0
159	20230913	161100	2156943400	47250	47250	47250	47250	0
160	20230913	161000	2156943400	47250	47250	47250	47250	0
161	20230913	160900	2156943400	47250	47250	47250	47250	0
162	20230913	160800	2156943400	47250	47250	47250	47250	0
163	20230913	160700	2156943400	47250	47250	47250	47250	0
164	20230913	160600	2156943400	47250	47250	47250	47250	0
165	20230913	160500	2156943400	47250	47250	47250	47250	0
166	20230913	160400	2156943400	47250	47250	47250	47250	0
167	20230913	160300	2156943400	47250	47250	47250	47250	0
168	20230913	160200	2156943400	47250	47250	47250	47250	0
169	20230913	160100	2156943400	47250	47250	47250	47250	0
170	20230913	160000	2156943400	47250	47250	47250	47250	0
171	20230913	155900	2156943400	47250	47250	47250	47250	0
172	20230913	155800	2156943400	47250	47250	47250	47250	0
173	20230913	155700	2156943400	47250	47250	47250	47250	0
174	20230913	155600	2156943400	47250	47250	47250	47250	0
175	20230913	155500	2156943400	47250	47250	47250	47250	0
176	20230913	155400	2156943400	47250	47250	47250	47250	0
177	20230913	155300	2156943400	47250	47250	47250	47250	0
178	20230913	155200	2156943400	47250	47250	47250	47250	0
179	20230913	155100	2156943400	47250	47250	47250	47250	0
180	20230913	155000	2156943400	47250	47250	47250	47250	0
181	20230913	154900	2156943400	47250	47250	47250	47250	0
182	20230913	154800	2156943400	47250	47250	47250	47250	501
183	20230913	154700	2156943400	47250	47250	47250	47250	0
184	20230913	154600	2156943400	47250	47250	47250	47250	0
185	20230913	154500	2156943400	47250	47250	47250	47250	0
186	20230913	154400	2156943400	47250	47250	47250	47250	0
187	20230913	154300	2156943400	47250	47250	47250	47250	0
188	20230913	154200	2156943400	47250	47250	47250	47250	0
189	20230913	154100	2156943400	47250	47250	47250	47250	0
190	20230913	154000	2156943400	47250	47250	47250	47250	0
191	20230913	153900	2156943400	47250	47250	47250	47250	0
192	20230913	153800	2156943400	47250	47250	47250	47250	0
193	20230913	153700	2156943400	47250	47250	47250	47250	0
194	20230913	153600	2156943400	47250	47250	47250	47250	0
195	20230913	153500	2156943400	47250	47250	47250	47250	0
196	20230913	153400	2156943400	47250	47250	47250	47250	0
197	20230913	153300	2156943400	47250	47250	47250	47250	0
198	20230913	153200	2156943400	47250	47250	47250	47250	0
199	20230913	153100	2156943400	47250	47250	47250	47250	0
200	20230913	153000	2156943400	47250	47250	47250	47250	501
201	20230913	152900	2133271150	47250	47250	47250	47250	0
202	20230913	152800	2133271150	47250	47250	47250	47250	0
203	20230913	152700	2133271150	47250	47250	47250	47250	0
204	20230913	152600	2133271150	47250	47250	47250	47250	0
205	20230913	152500	2133271150	47250	47250	47250	47250	0
206	20230913	152400	2133271150	47250	47250	47250	47250	0
207	20230913	152300	2133271150	47250	47250	47250	47250	0
208	20230913	152200	2133271150	47250	47250	47250	47250	0
209	20230913	152100	2133271150	47250	47250	47250	47250	0
210	20230913	152000	2133271150	47250	47250	47250	47250	0
211	20230913	151900	2133271150	47250	46950	47250	46850	53
212	20230913	151800	2130785400	46900	46850	46950	46850	213
213	20230913	151700	2120804650	46850	46800	46950	46800	142
214	20230913	151600	2114150900	46850	46850	46850	46800	415
215	20230913	151500	2094718250	46850	46800	46850	46800	352
216	20230913	151400	2078240750	46800	46850	46900	46800	373
217	20230913	151300	2060780050	46800	46850	46900	46800	346
218	20230913	151200	2044569500	46850	46900	46900	46850	443
219	20230913	151100	2023808250	46850	46850	46850	46850	345
220	20230913	151000	2007645000	46850	46850	46900	46850	391
221	20230913	150900	1989325100	47050	46900	47200	46850	387
222	20230913	150800	1971184450	46850	46850	46950	46800	397
223	20230913	150700	1952586400	46850	46800	46850	46800	365
224	20230913	150600	1935504250	46800	46800	46850	46800	395
225	20230913	150500	1917016200	46800	46800	46850	46800	345
226	20230913	150400	1900858650	46800	46800	46900	46800	396
227	20230913	150300	1882319800	46800	46850	46850	46800	445
228	20230913	150200	1861485800	46800	46800	46850	46800	420
229	20230913	150100	1841826650	46800	46800	46800	46800	342
230	20230913	150000	1825821050	46800	46800	46850	46800	449
231	20230913	145900	1804807450	46800	46850	46850	46800	316
232	20230913	145800	1790014800	46850	46800	46850	46800	569
233	20230913	145700	1763373000	46800	46800	46850	46800	308
234	20230913	145600	1748958300	46800	46850	46850	46800	507
235	20230913	145500	1725221000	46850	46850	47000	46850	823
236	20230913	145400	1686625450	46850	46900	46950	46850	310
237	20230913	145300	1672098950	46850	46900	46900	46850	525
238	20230913	145200	1647501050	46900	46850	46900	46850	514
239	20230913	145100	1623418050	46850	46850	46900	46850	649
240	20230913	145000	1593009050	46900	47050	47100	46850	1858
241	20230913	144900	1505780500	47200	47250	47250	47050	541
242	20230913	144800	1480271800	47200	47150	47200	47150	89
243	20230913	144700	1476071600	47150	47200	47200	47150	30
244	20230913	144600	1474655950	47200	47200	47200	47200	45
245	20230913	144500	1472531950	47200	47100	47200	47100	55
246	20230913	144400	1469938300	47100	47100	47100	47100	2
247	20230913	144300	1469844100	47050	47000	47050	47000	45
248	20230913	144200	1467727100	47050	47000	47050	47000	54
249	20230913	144100	1465187000	46950	47000	47050	46950	152
250	20230913	144000	1458041100	47050	47050	47050	47000	13
251	20230913	143900	1457429950	47050	47050	47050	47000	721
252	20230913	143800	1423541900	47050	47150	47150	47050	686
253	20230913	143700	1391253550	47200	47200	47200	47200	147
254	20230913	143600	1384315150	47300	47300	47300	47300	1
255	20230913	143500	1384267850	47350	47200	47350	47200	159
256	20230913	143400	1376752550	47200	47200	47250	47200	14
257	20230913	143300	1376091550	47150	47050	47150	47050	127
258	20230913	143200	1370109350	47100	47050	47100	47050	9
259	20230913	143100	1369685700	47100	47000	47100	47000	125
260	20230913	143000	1363803100	47050	47100	47100	47050	145
261	20230913	142900	1356978100	47150	47100	47150	47100	46
262	20230913	142800	1354809450	47150	47250	47300	47150	132
263	20230913	142700	1348577700	47250	47250	47300	47250	45
264	20230913	142600	1346451000	47250	47350	47350	47250	44
265	20230913	142500	1344369850	47300	47350	47350	47300	46
266	20230913	142400	1342192000	47350	47300	47350	47300	70
267	20230913	142300	1338877600	47300	47300	47300	47300	12
268	20230913	142200	1338310000	47300	47250	47300	47250	49
269	20230913	142100	1335992650	47250	47250	47300	47250	52
270	20230913	142000	1333533400	47250	47300	47300	47250	44
271	20230913	141900	1331452700	47250	47250	47250	47250	7
272	20230913	141800	1331121950	47250	47250	47300	47250	15
273	20230913	141700	1330412750	47300	47350	47350	47300	14
274	20230913	141600	1329750400	47400	47400	47400	47350	48
275	20230913	141500	1327476100	47350	47450	47450	47350	90
276	20230913	141400	1323207650	47400	47400	47450	47400	24
277	20230913	141300	1322069400	47400	47450	47450	47400	13
278	20230913	141200	1321453150	47450	47450	47450	47400	108
279	20230913	141100	1316328900	47400	47400	47400	47400	12
280	20230913	141000	1315760100	47400	47400	47450	47400	20
281	20230913	140900	1314811600	47450	47500	47500	47450	24
282	20230913	140800	1313671650	47450	47450	47450	47450	79
283	20230913	140700	1309923100	47400	47450	47450	47400	17
284	20230913	140600	1309117200	47450	47400	47450	47400	16
285	20230913	140500	1308358350	47400	47450	47450	47400	53
286	20230913	140400	1305844000	47450	47450	47450	47450	86
287	20230913	140300	1301763300	47450	47500	47500	47450	52
288	20230913	140200	1299294950	47500	47500	47500	47450	37
289	20230913	140100	1297537950	47450	47500	47500	47450	77
290	20230913	140000	1293881200	47450	47450	47450	47450	7
291	20230913	135900	1293549050	47450	47500	47500	47450	22
292	20230913	135800	1292504550	47450	47450	47450	47450	12
293	20230913	135700	1291935150	47450	47500	47500	47450	40
294	20230913	135600	1290035400	47450	47500	47500	47450	28
295	20230913	135500	1288706300	47450	47500	47500	47450	27
296	20230913	135400	1287424050	47450	47450	47450	47450	9
297	20230913	135300	1286997000	47450	47450	47450	47450	28
298	20230913	135200	1285668400	47400	47400	47400	47400	14
299	20230913	135100	1285004800	47400	47400	47400	47400	10
300	20230913	135000	1284530800	47350	47400	47450	47350	75
301	20230913	134900	1280974750	47400	47350	47400	47350	25
302	20230913	134800	1279790600	47350	47400	47400	47350	56
303	20230913	134700	1277136500	47400	47350	47400	47350	12
304	20230913	134600	1276567800	47300	47400	47450	47300	112
305	20230913	134500	1271265150	47300	47450	47450	47300	96
306	20230913	134400	1266719150	47450	47450	47450	47450	19
307	20230913	134300	1265817600	47450	47400	47450	47400	13
308	20230913	134200	1265201100	47400	47450	47500	47400	70
309	20230913	134100	1261878700	47450	47400	47450	47400	29
310	20230913	134000	1260503650	47400	47400	47400	47400	4
311	20230913	133900	1260314050	47400	47400	47400	47400	10
312	20230913	133800	1259840050	47400	47400	47400	47350	90
313	20230913	133700	1255574550	47350	47350	47350	47350	7
314	20230913	133600	1255243100	47350	47400	47400	47350	17
315	20230913	133500	1254437650	47400	47400	47400	47400	11
316	20230913	133400	1253916250	47450	47400	47450	47350	102
317	20230913	133300	1249080300	47350	47350	47350	47350	7
318	20230913	133200	1248748850	47400	47450	47500	47400	298
319	20230913	133100	1234614400	47450	47500	47500	47450	20
320	20230913	133000	1233664650	47450	47450	47500	47450	15
321	20230913	132900	1232952500	47450	47450	47450	47450	12
322	20230913	132800	1232383100	47450	47500	47500	47450	20
323	20230913	132700	1231433600	47500	47500	47500	47450	90
324	20230913	132600	1227158850	47500	47500	47500	47500	11
325	20230913	132500	1226636350	47500	47500	47500	47500	37
326	20230913	132400	1224878850	47500	47450	47500	47450	14
327	20230913	132300	1224214100	47500	47500	47500	47450	253
328	20230913	132200	1212197100	47500	47500	47500	47450	48
329	20230913	132100	1209917600	47450	47450	47450	47450	5
330	20230913	132000	1209680350	47450	47450	47450	47450	70
331	20230913	131900	1206358850	47500	47450	47500	47450	35
332	20230913	131800	1204696600	47500	47450	47500	47450	29
333	20230913	131700	1203319350	47450	47450	47450	47450	19
334	20230913	131600	1202417800	47450	47500	47500	47400	13
335	20230913	131500	1201801150	47500	47450	47500	47450	30
336	20230913	131400	1200376950	47450	47450	47450	47450	69
337	20230913	131300	1197102900	47450	47450	47450	47450	34
338	20230913	131200	1195489600	47450	47450	47450	47450	15
339	20230913	131100	1194777850	47450	47450	47450	47450	77
340	20230913	131000	1191124200	47400	47400	47400	47400	10
341	20230913	130900	1190650200	47450	47450	47450	47450	9
342	20230913	130800	1190223150	47450	47450	47450	47450	38
343	20230913	130700	1188420050	47400	47400	47450	47400	33
344	20230913	130600	1186855350	47400	47400	47400	47400	1
345	20230913	130500	1186807950	47400	47400	47450	47400	165
346	20230913	130400	1178984250	47450	47400	47450	47400	49
347	20230913	130300	1176659450	47450	47400	47450	47400	43
348	20230913	130200	1174621200	47400	47400	47400	47400	10
349	20230913	130100	1174147200	47400	47450	47450	47400	23
350	20230913	130000	1173056100	47450	47400	47450	47400	59
351	20230913	125900	1170256600	47450	47450	47450	47400	108
352	20230913	125800	1165134900	47500	47450	47550	47450	90
353	20230913	125700	1160859700	47450	47450	47450	47450	44
354	20230913	125600	1158771900	47450	47450	47450	47450	10
355	20230913	125500	1158297400	47450	47450	47450	47450	33
356	20230913	125400	1156731550	47450	47450	47450	47450	62
357	20230913	125300	1153789650	47450	47450	47450	47450	10
358	20230913	125200	1153315150	47450	47400	47450	47400	38
359	20230913	125100	1151512550	47450	47350	47450	47350	40
360	20230913	125000	1149615500	47400	47350	47400	47350	39
361	20230913	124900	1147768800	47300	47350	47350	47300	30
362	20230913	124800	1146348550	47300	47350	47350	47300	17
363	20230913	124700	1145543950	47300	47300	47300	47300	10
364	20230913	124600	1145070950	47300	47350	47350	47300	96
365	20230913	124500	1140529750	47300	47250	47300	47250	11
366	20230913	124400	1140009700	47300	47250	47300	47250	19
367	20230913	124300	1139111500	47300	47300	47300	47250	12
368	20230913	124200	1138544150	47300	47250	47300	47250	22
369	20230913	124100	1137504000	47300	47200	47300	47200	126
370	20230913	124000	1131556350	47250	47250	47250	47250	48
371	20230913	123900	1129288350	47350	47450	47450	47050	520
372	20230913	123800	1104735550	47450	47450	47450	47450	60
373	20230913	123700	1101888550	47450	47350	47450	47350	88
374	20230913	123600	1097716150	47400	47350	47400	47350	14
375	20230913	123500	1097052800	47350	47350	47350	47350	7
376	20230913	123400	1096721350	47250	47500	47500	47250	270
377	20230913	123300	1083932250	47500	47400	47500	47400	39
378	20230913	123200	1082081900	47400	47300	47400	47300	48
379	20230913	123100	1079808750	47350	47350	47350	47350	7
380	20230913	123000	1079477300	47350	47350	47350	47200	178
381	20230913	122900	1071069400	47300	47350	47350	47300	24
382	20230913	122800	1069933750	47350	47350	47350	47350	29
383	20230913	122700	1068560600	47400	47400	47400	47400	96
384	20230913	122600	1064010200	47450	47450	47450	47450	60
385	20230913	122500	1061163200	47450	47450	47450	47450	23
386	20230913	122400	1060071850	47500	47500	47500	47500	0
387	20230913	122300	1060071850	47500	47500	47500	47500	29
388	20230913	122200	1058694350	47450	47450	47500	47450	36
389	20230913	122100	1056985300	47450	47500	47500	47450	15
390	20230913	122000	1056273050	47450	47500	47500	47450	58
391	20230913	121900	1053518150	47450	47500	47500	47450	57
392	20230913	121800	1050810750	47500	47500	47550	47500	83
393	20230913	121700	1046867250	47500	47500	47500	47500	31
394	20230913	121600	1045394750	47450	47450	47450	47450	15
395	20230913	121500	1044683000	47450	47450	47450	47450	26
396	20230913	121400	1043449300	47400	47450	47450	47400	26
397	20230913	121300	1042215850	47500	47450	47500	47450	69
398	20230913	121200	1038938700	47450	47450	47450	47450	25
399	20230913	121100	1037752450	47450	47400	47450	47400	13
400	20230913	121000	1037135800	47350	47350	47350	47350	15
401	20230913	120900	1036425550	47400	47400	47400	47400	25
402	20230913	120800	1035240550	47350	47400	47400	47350	15
403	20230913	120700	1034529800	47400	47400	47400	47400	80
404	20230913	120600	1030737800	47350	47350	47350	47350	5
405	20230913	120500	1030501050	47400	47400	47400	47400	77
406	20230913	120400	1026851250	47400	47450	47450	47400	88
407	20230913	120300	1022679900	47450	47450	47450	47450	49
408	20230913	120200	1020354850	47500	47450	47500	47450	18
409	20230913	120100	1019500700	47450	47450	47450	47400	19
410	20230913	120000	1018599650	47450	47450	47450	47450	48
411	20230913	115900	1016322050	47450	47450	47450	47450	21
412	20230913	115800	1015325600	47450	47500	47500	47450	58
413	20230913	115700	1012573100	47500	47500	47500	47500	1
414	20230913	115600	1012525600	47500	47500	47550	47500	19
415	20230913	115500	1011622850	47500	47450	47550	47450	44
416	20230913	115400	1009533350	47450	47450	47450	47450	13
417	20230913	115300	1008916500	47400	47350	47400	47350	26
418	20230913	115200	1007684200	47400	47450	47450	47400	110
419	20230913	115100	1002464900	47450	47450	47450	47400	49
420	20230913	115000	1000140200	47450	47500	47500	47450	13
421	20230913	114900	999522950	47500	47500	47500	47500	1
422	20230913	114800	999475450	47500	47450	47500	47450	71
423	20230913	114700	996104500	47400	47400	47400	47400	5
424	20230913	114600	995867500	47450	47500	47500	47450	56
425	20230913	114500	993210200	47500	47500	47500	47500	16
426	20230913	114400	992450200	47500	47500	47500	47500	37
427	20230913	114300	990692700	47450	47500	47500	47450	69
428	20230913	114200	987418100	47500	47450	47500	47450	32
429	20230913	114100	985898500	47500	47450	47500	47450	2
430	20230913	114000	985803550	47450	47350	47450	47350	60
431	20230913	113900	982959650	47300	47300	47300	47300	5
432	20230913	113800	982723150	47350	47300	47350	47300	14
433	20230913	113700	982060500	47350	47350	47350	47300	29
434	20230913	113600	980688350	47300	47250	47300	47250	18
435	20230913	113500	979837200	47250	47250	47250	47250	20
436	20230913	113400	978892200	47200	47200	47200	47200	10
437	20230913	113300	978420200	47250	47250	47300	47250	105
438	20230913	113200	973458850	47250	47200	47250	47200	17
439	20230913	113100	972655850	47200	47250	47300	47200	93
440	20230913	113000	968263550	47300	47400	47400	47250	1097
441	20230913	112900	916313750	47450	47450	47450	47450	27
442	20230913	112800	915032600	47400	47450	47450	47400	13
443	20230913	112700	914416250	47450	47500	47500	47450	123
444	20230913	112600	908579450	47450	47400	47450	47400	26
445	20230913	112500	907346000	47450	47450	47500	47450	89
446	20230913	112400	903122500	47400	47400	47400	47400	5
447	20230913	112300	902885500	47450	47400	47450	47400	14
448	20230913	112200	902221450	47450	47450	47450	47450	22
449	20230913	112100	901177550	47450	47500	47500	47400	368
450	20230913	112000	883716250	47550	47600	47600	47550	43
451	20230913	111900	881671500	47550	47550	47550	47550	11
452	20230913	111800	881148450	47550	47550	47550	47550	50
453	20230913	111700	878770950	47600	47500	47650	47500	242
454	20230913	111600	867257700	47450	47450	47450	47450	115
455	20230913	111500	861800950	47450	47450	47450	47450	119
456	20230913	111400	856154400	47500	47650	47650	47500	407
457	20230913	111300	836808700	47750	47650	47750	47650	99
458	20230913	111200	832086100	47700	47800	47800	47700	253
459	20230913	111100	820005300	47800	47850	47850	47800	71
460	20230913	111000	816609950	47850	47950	47950	47850	60
461	20230913	110900	813733950	47950	47950	47950	47900	80
462	20230913	110800	809899100	47950	48000	48000	47950	88
463	20230913	110700	805678250	48000	47900	48000	47900	1087
464	20230913	110600	753553700	47900	47900	47900	47850	117
465	20230913	110500	747949700	47900	47900	47950	47900	70
466	20230913	110400	744595400	47900	47950	47950	47900	97
467	20230913	110300	739946050	47950	48000	48000	47950	106
468	20230913	110200	734861500	48000	48000	48000	47950	117
469	20230913	110100	729245750	48000	48000	48000	47950	67
470	20230913	110000	726030550	48000	47950	48000	47950	509
471	20230913	105900	701614250	47950	47950	47950	47900	257
472	20230913	105800	689291600	47950	47900	47950	47900	155
473	20230913	105700	681862800	47950	47950	47950	47750	243
474	20230913	105600	670227200	47950	47950	48000	47900	280
475	20230913	105500	656798450	47950	47900	47950	47900	158
476	20230913	105400	649223100	47900	48050	48050	47900	456
477	20230913	105300	627353250	48050	47800	48100	47800	1413
478	20230913	105200	559637900	47800	47750	47800	47750	129
479	20230913	105100	553474850	47750	47750	47750	47700	94
480	20230913	105000	548986600	47750	47750	47750	47700	65
481	20230913	104900	545883100	47750	47700	47750	47650	172
482	20230913	104800	537678650	47750	47700	47750	47650	92
483	20230913	104700	533290700	47700	47700	47750	47650	111
484	20230913	104600	527993850	47700	47650	47750	47650	139
485	20230913	104500	521362800	47750	47800	47800	47700	121
486	20230913	104400	515585900	47800	47800	47800	47750	53
487	20230913	104300	513053600	47800	47800	47800	47700	173
488	20230913	104200	504787850	47800	47800	47800	47700	131
489	20230913	104100	498531900	47800	47750	47800	47700	87
490	20230913	104000	494377000	47750	47750	47750	47700	110
491	20230913	103900	489127050	47750	47650	47750	47650	135
492	20230913	103800	482682100	47700	47700	47750	47650	100
493	20230913	103700	477912300	47700	47750	47750	47700	123
494	20230913	103600	472043150	47750	47700	47750	47650	62
495	20230913	103500	469084300	47700	47700	47700	47650	126
496	20230913	103400	463074400	47700	47650	47700	47650	118
497	20230913	103300	457448550	47700	47700	47700	47650	100
498	20230913	103200	452679650	47700	47600	47700	47600	334
499	20230913	103100	436770100	47550	47550	47550	47500	111
500	20230913	103000	431493550	47550	47500	47550	47500	264
501	20230913	102900	418951450	47500	47450	47500	47450	56
502	20230913	102800	416291700	47450	47450	47500	47450	31
503	20230913	102700	414820000	47500	47450	47500	47450	19
504	20230913	102600	413918000	47450	47450	47450	47450	22
505	20230913	102500	412874100	47450	47400	47450	47400	43
506	20230913	102400	410834250	47500	47450	47500	47450	35
507	20230913	102300	409173000	47450	47450	47450	47450	152
508	20230913	102200	401960600	47500	47500	47500	47450	48
509	20230913	102100	399681350	47450	47450	47450	47450	5
510	20230913	102000	399444100	47500	47450	47500	47450	32
511	20230913	101900	397924350	47500	47450	47500	47450	74
512	20230913	101800	394409850	47450	47400	47450	47400	53
513	20230913	101700	391895250	47400	47400	47400	47400	5
514	20230913	101600	391658250	47400	47350	47400	47350	116
515	20230913	101500	386160600	47350	47300	47350	47300	61
516	20230913	101400	383272500	47350	47300	47350	47300	24
517	20230913	101300	382136850	47350	47400	47400	47350	76
518	20230913	101200	378537650	47350	47300	47350	47300	19
519	20230913	101100	377638250	47350	47300	47350	47300	8
520	20230913	101000	377259750	47350	47350	47350	47350	61
521	20230913	100900	374371400	47350	47300	47350	47300	11
522	20230913	100800	373850800	47350	47250	47350	47250	137
523	20230913	100700	367365550	47250	47250	47250	47250	10
524	20230913	100600	366893050	47200	47200	47200	47200	25
525	20230913	100500	365713050	47200	47200	47250	47200	430
526	20230913	100400	345396350	47250	47300	47300	47250	810
527	20230913	100300	307117750	47300	47300	47300	47300	5
528	20230913	100200	306881250	47350	47300	47350	47300	14
529	20230913	100100	306218650	47350	47400	47400	47350	107
530	20230913	100000	301148950	47450	47400	47450	47400	6
531	20230913	095900	300864500	47400	47350	47400	47350	31
532	20230913	095800	299395350	47350	47350	47350	47350	305
533	20230913	095700	284953600	47350	47400	47400	47350	74
534	20230913	095600	281446050	47400	47400	47400	47400	22
535	20230913	095500	280403250	47450	47400	47450	47400	23
536	20230913	095400	279312950	47500	47500	47500	47450	97
537	20230913	095300	274707950	47450	47500	47500	47450	61
538	20230913	095200	271811000	47500	47600	47600	47500	912
539	20230913	095100	228407650	47600	47600	47600	47600	5
540	20230913	095000	228169650	47650	47600	47650	47600	270
541	20230913	094900	215308300	47600	47550	47600	47550	403
542	20230913	094800	196144300	47550	47400	47550	47400	509
543	20230913	094700	171982650	47400	47400	47400	47400	108
544	20230913	094600	166863450	47400	47400	47400	47400	12
545	20230913	094500	166294650	47350	47350	47350	47350	60
546	20230913	094400	163453650	47350	47350	47350	47350	71
547	20230913	094300	160091800	47350	47350	47350	47350	1
548	20230913	094200	160044450	47450	47400	47450	47400	57
549	20230913	094100	157341800	47450	47450	47450	47400	120
550	20230913	094000	151648850	47450	47450	47450	47450	53
551	20230913	093900	149134000	47500	47500	47500	47500	0
552	20230913	093800	149134000	47500	47400	47500	47400	244
553	20230913	093700	137552450	47400	47400	47400	47400	41
554	20230913	093600	135609050	47400	47300	47400	47300	126
555	20230913	093500	129643650	47400	47400	47400	47400	0
556	20230913	093400	129643650	47400	47250	47400	47250	115
557	20230913	093300	124206850	47250	47100	47250	47100	41
558	20230913	093200	122274600	47100	47200	47200	47100	155
559	20230913	093100	114963000	47050	47200	47200	47050	46
560	20230913	093000	112792400	47200	47200	47200	47200	11
561	20230913	092900	112273200	47200	47100	47200	47050	58
562	20230913	092800	109537800	47050	47050	47050	47050	9
563	20230913	092700	109114350	47050	47050	47100	47000	131
564	20230913	092600	102950400	47000	47000	47000	47000	51
565	20230913	092500	100553400	47000	47000	47000	47000	1
566	20230913	092400	100506400	47000	46950	47000	46950	10
567	20230913	092300	100036450	47050	47050	47050	47050	5
568	20230913	092200	99801200	46900	46950	46950	46900	40
569	20230913	092100	97923500	47000	47100	47100	47000	75
570	20230913	092000	94396550	47100	47000	47100	47000	88
571	20230913	091900	90255550	47000	46950	47000	46950	109
572	20230913	091800	85137050	46950	47100	47100	46950	2
573	20230913	091700	85043000	47100	47000	47100	47000	271
574	20230913	091600	72303850	47000	47050	47050	47000	120
575	20230913	091500	66658850	47050	47050	47050	47050	0
576	20230913	091400	66658850	47050	47050	47050	47050	0
577	20230913	091300	66658850	47050	47050	47050	47050	12
578	20230913	091200	66094250	47200	47000	47200	47000	104
579	20230913	091100	61205800	46950	47250	47250	46950	35
580	20230913	091000	59562250	47250	47250	47250	47050	415
581	20230913	090900	40035050	47250	47200	47250	47200	25
582	20230913	090800	38854750	47250	46950	47450	46950	125
583	20230913	090700	32947450	46850	46950	46950	46850	11
584	20230913	090600	32432000	46850	46850	46850	46850	10
585	20230913	090500	31963500	46850	46950	46950	46850	134
586	20230913	090400	25682000	46950	47050	47050	46950	375
587	20230913	090300	8045450	47450	47450	47450	47450	0
588	20230913	090200	8045450	47450	47000	47450	47000	115
589	20230913	090100	2639100	47000	47000	47000	47000	3
590	20230913	090000	2498100	47600	46900	47700	46900	32