KissMeData/058430/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	192300	3825179100	52900	52900	52900	52900	1874
3	20230913	192200	3825179100	52900	52900	52900	52900	0
4	20230913	192100	3825179100	52900	52900	52900	52900	0
5	20230913	192000	3825179100	52900	52900	52900	52900	0
6	20230913	191900	3825179100	52900	52900	52900	52900	0
7	20230913	191800	3825179100	52900	52900	52900	52900	0
8	20230913	191700	3825179100	52900	52900	52900	52900	0
9	20230913	191600	3825179100	52900	52900	52900	52900	0
10	20230913	191500	3825179100	52900	52900	52900	52900	0
11	20230913	191400	3825179100	52900	52900	52900	52900	0
12	20230913	191300	3825179100	52900	52900	52900	52900	0
13	20230913	191200	3825179100	52900	52900	52900	52900	0
14	20230913	191100	3825179100	52900	52900	52900	52900	0
15	20230913	191000	3825179100	52900	52900	52900	52900	0
16	20230913	190900	3825179100	52900	52900	52900	52900	0
17	20230913	190800	3825179100	52900	52900	52900	52900	0
18	20230913	190700	3825179100	52900	52900	52900	52900	0
19	20230913	190600	3825179100	52900	52900	52900	52900	0
20	20230913	190500	3825179100	52900	52900	52900	52900	0
21	20230913	190400	3825179100	52900	52900	52900	52900	0
22	20230913	190300	3825179100	52900	52900	52900	52900	0
23	20230913	190200	3825179100	52900	52900	52900	52900	0
24	20230913	190100	3825179100	52900	52900	52900	52900	0
25	20230913	190000	3825179100	52900	52900	52900	52900	0
26	20230913	185900	3825179100	52900	52900	52900	52900	0
27	20230913	185800	3825179100	52900	52900	52900	52900	0
28	20230913	185700	3825179100	52900	52900	52900	52900	0
29	20230913	185600	3825179100	52900	52900	52900	52900	0
30	20230913	185500	3825179100	52900	52900	52900	52900	0
31	20230913	185400	3825179100	52900	52900	52900	52900	0
32	20230913	185300	3825179100	52900	52900	52900	52900	1874
33	20230913	185200	3825179100	52900	52900	52900	52900	0
34	20230913	185100	3825179100	52900	52900	52900	52900	0
35	20230913	185000	3825179100	52900	52900	52900	52900	0
36	20230913	184900	3825179100	52900	52900	52900	52900	0
37	20230913	184800	3825179100	52900	52900	52900	52900	0
38	20230913	184700	3825179100	52900	52900	52900	52900	0
39	20230913	184600	3825179100	52900	52900	52900	52900	0
40	20230913	184500	3825179100	52900	52900	52900	52900	0
41	20230913	184400	3825179100	52900	52900	52900	52900	0
42	20230913	184300	3825179100	52900	52900	52900	52900	0
43	20230913	184200	3825179100	52900	52900	52900	52900	0
44	20230913	184100	3825179100	52900	52900	52900	52900	0
45	20230913	184000	3825179100	52900	52900	52900	52900	0
46	20230913	183900	3825179100	52900	52900	52900	52900	0
47	20230913	183800	3825179100	52900	52900	52900	52900	0
48	20230913	183700	3825179100	52900	52900	52900	52900	0
49	20230913	183600	3825179100	52900	52900	52900	52900	0
50	20230913	183500	3825179100	52900	52900	52900	52900	0
51	20230913	183400	3825179100	52900	52900	52900	52900	0
52	20230913	183300	3825179100	52900	52900	52900	52900	0
53	20230913	183200	3825179100	52900	52900	52900	52900	0
54	20230913	183100	3825179100	52900	52900	52900	52900	0
55	20230913	183000	3825179100	52900	52900	52900	52900	0
56	20230913	182900	3825179100	52900	52900	52900	52900	0
57	20230913	182800	3825179100	52900	52900	52900	52900	0
58	20230913	182700	3825179100	52900	52900	52900	52900	0
59	20230913	182600	3825179100	52900	52900	52900	52900	0
60	20230913	182500	3825179100	52900	52900	52900	52900	0
61	20230913	182400	3825179100	52900	52900	52900	52900	0
62	20230913	182300	3825179100	52900	52900	52900	52900	1874
63	20230913	182200	3825179100	52900	52900	52900	52900	0
64	20230913	182100	3825179100	52900	52900	52900	52900	0
65	20230913	182000	3825179100	52900	52900	52900	52900	0
66	20230913	181900	3825179100	52900	52900	52900	52900	0
67	20230913	181800	3825179100	52900	52900	52900	52900	0
68	20230913	181700	3825179100	52900	52900	52900	52900	0
69	20230913	181600	3825179100	52900	52900	52900	52900	0
70	20230913	181500	3825179100	52900	52900	52900	52900	0
71	20230913	181400	3825179100	52900	52900	52900	52900	0
72	20230913	181300	3825179100	52900	52900	52900	52900	0
73	20230913	181200	3825179100	52900	52900	52900	52900	0
74	20230913	181100	3825179100	52900	52900	52900	52900	0
75	20230913	181000	3825179100	52900	52900	52900	52900	0
76	20230913	180900	3825179100	52900	52900	52900	52900	0
77	20230913	180800	3825179100	52900	52900	52900	52900	0
78	20230913	180700	3825179100	52900	52900	52900	52900	0
79	20230913	180600	3825179100	52900	52900	52900	52900	0
80	20230913	180500	3825179100	52900	52900	52900	52900	0
81	20230913	180400	3825179100	52900	52900	52900	52900	0
82	20230913	180300	3825179100	52900	52900	52900	52900	0
83	20230913	180200	3825179100	52900	52900	52900	52900	0
84	20230913	180100	3825179100	52900	52900	52900	52900	0
85	20230913	180000	3825179100	52900	52900	52900	52900	0
86	20230913	175900	3825179100	52900	52900	52900	52900	0
87	20230913	175800	3825179100	52900	52900	52900	52900	0
88	20230913	175700	3825179100	52900	52900	52900	52900	0
89	20230913	175600	3825179100	52900	52900	52900	52900	0
90	20230913	175500	3825179100	52900	52900	52900	52900	0
91	20230913	175400	3825179100	52900	52900	52900	52900	0
92	20230913	175300	3825179100	52900	52900	52900	52900	1874
93	20230913	175200	3825179100	52900	52900	52900	52900	0
94	20230913	175100	3825179100	52900	52900	52900	52900	0
95	20230913	175000	3825179100	52900	52900	52900	52900	0
96	20230913	174900	3825179100	52900	52900	52900	52900	0
97	20230913	174800	3825179100	52900	52900	52900	52900	0
98	20230913	174700	3825179100	52900	52900	52900	52900	0
99	20230913	174600	3825179100	52900	52900	52900	52900	0
100	20230913	174500	3825179100	52900	52900	52900	52900	0
101	20230913	174400	3825179100	52900	52900	52900	52900	0
102	20230913	174300	3825179100	52900	52900	52900	52900	0
103	20230913	174200	3825179100	52900	52900	52900	52900	0
104	20230913	174100	3825179100	52900	52900	52900	52900	0
105	20230913	174000	3825179100	52900	52900	52900	52900	0
106	20230913	173900	3825179100	52900	52900	52900	52900	0
107	20230913	173800	3825179100	52900	52900	52900	52900	0
108	20230913	173700	3825179100	52900	52900	52900	52900	0
109	20230913	173600	3825179100	52900	52900	52900	52900	0
110	20230913	173500	3825179100	52900	52900	52900	52900	0
111	20230913	173400	3825179100	52900	52900	52900	52900	0
112	20230913	173300	3825179100	52900	52900	52900	52900	0
113	20230913	173200	3825179100	52900	52900	52900	52900	0
114	20230913	173100	3825179100	52900	52900	52900	52900	0
115	20230913	173000	3825179100	52900	52900	52900	52900	0
116	20230913	172900	3825179100	52900	52900	52900	52900	0
117	20230913	172800	3825179100	52900	52900	52900	52900	0
118	20230913	172700	3825179100	52900	52900	52900	52900	0
119	20230913	172600	3825179100	52900	52900	52900	52900	0
120	20230913	172500	3825179100	52900	52900	52900	52900	0
121	20230913	172400	3825179100	52900	52900	52900	52900	0
122	20230913	172300	3825179100	52900	52900	52900	52900	1874
123	20230913	172200	3825179100	52900	52900	52900	52900	0
124	20230913	172100	3825179100	52900	52900	52900	52900	0
125	20230913	172000	3825179100	52900	52900	52900	52900	0
126	20230913	171900	3825179100	52900	52900	52900	52900	0
127	20230913	171800	3825179100	52900	52900	52900	52900	0
128	20230913	171700	3825179100	52900	52900	52900	52900	0
129	20230913	171600	3825179100	52900	52900	52900	52900	0
130	20230913	171500	3825179100	52900	52900	52900	52900	0
131	20230913	171400	3825179100	52900	52900	52900	52900	0
132	20230913	171300	3825179100	52900	52900	52900	52900	0
133	20230913	171200	3825179100	52900	52900	52900	52900	0
134	20230913	171100	3825179100	52900	52900	52900	52900	0
135	20230913	171000	3825179100	52900	52900	52900	52900	0
136	20230913	170900	3825179100	52900	52900	52900	52900	0
137	20230913	170800	3825179100	52900	52900	52900	52900	0
138	20230913	170700	3825179100	52900	52900	52900	52900	0
139	20230913	170600	3825179100	52900	52900	52900	52900	0
140	20230913	170500	3825179100	52900	52900	52900	52900	0
141	20230913	170400	3825179100	52900	52900	52900	52900	0
142	20230913	170300	3825179100	52900	52900	52900	52900	0
143	20230913	170200	3825179100	52900	52900	52900	52900	0
144	20230913	170100	3825179100	52900	52900	52900	52900	0
145	20230913	170000	3825179100	52900	52900	52900	52900	0
146	20230913	165900	3825179100	52900	52900	52900	52900	0
147	20230913	165800	3825179100	52900	52900	52900	52900	0
148	20230913	165700	3825179100	52900	52900	52900	52900	0
149	20230913	165600	3825179100	52900	52900	52900	52900	0
150	20230913	165500	3825179100	52900	52900	52900	52900	0
151	20230913	165400	3825179100	52900	52900	52900	52900	0
152	20230913	165300	3825179100	52900	52900	52900	52900	1874
153	20230913	165200	3825179100	52900	52900	52900	52900	0
154	20230913	165100	3825179100	52900	52900	52900	52900	0
155	20230913	165000	3825179100	52900	52900	52900	52900	0
156	20230913	164900	3825179100	52900	52900	52900	52900	0
157	20230913	164800	3825179100	52900	52900	52900	52900	0
158	20230913	164700	3825179100	52900	52900	52900	52900	0
159	20230913	164600	3825179100	52900	52900	52900	52900	0
160	20230913	164500	3825179100	52900	52900	52900	52900	0
161	20230913	164400	3825179100	52900	52900	52900	52900	0
162	20230913	164300	3825179100	52900	52900	52900	52900	0
163	20230913	164200	3825179100	52900	52900	52900	52900	0
164	20230913	164100	3825179100	52900	52900	52900	52900	0
165	20230913	164000	3825179100	52900	52900	52900	52900	0
166	20230913	163900	3825179100	52900	52900	52900	52900	0
167	20230913	163800	3825179100	52900	52900	52900	52900	0
168	20230913	163700	3825179100	52900	52900	52900	52900	0
169	20230913	163600	3825179100	52900	52900	52900	52900	0
170	20230913	163500	3825179100	52900	52900	52900	52900	0
171	20230913	163400	3825179100	52900	52900	52900	52900	0
172	20230913	163300	3825179100	52900	52900	52900	52900	0
173	20230913	163200	3825179100	52900	52900	52900	52900	0
174	20230913	163100	3825179100	52900	52900	52900	52900	0
175	20230913	163000	3825179100	52900	52900	52900	52900	0
176	20230913	162900	3825179100	52900	52900	52900	52900	0
177	20230913	162800	3825179100	52900	52900	52900	52900	0
178	20230913	162700	3825179100	52900	52900	52900	52900	0
179	20230913	162600	3825179100	52900	52900	52900	52900	0
180	20230913	162500	3825179100	52900	52900	52900	52900	0
181	20230913	162400	3825179100	52900	52900	52900	52900	0
182	20230913	162300	3825179100	52900	52900	52900	52900	1874
183	20230913	162200	3825179100	52900	52900	52900	52900	0
184	20230913	162100	3825179100	52900	52900	52900	52900	0
185	20230913	162000	3825179100	52900	52900	52900	52900	0
186	20230913	161900	3825179100	52900	52900	52900	52900	0
187	20230913	161800	3825179100	52900	52900	52900	52900	0
188	20230913	161700	3825179100	52900	52900	52900	52900	0
189	20230913	161600	3825179100	52900	52900	52900	52900	0
190	20230913	161500	3825179100	52900	52900	52900	52900	0
191	20230913	161400	3825179100	52900	52900	52900	52900	0
192	20230913	161300	3825179100	52900	52900	52900	52900	0
193	20230913	161200	3825179100	52900	52900	52900	52900	0
194	20230913	161100	3825179100	52900	52900	52900	52900	0
195	20230913	161000	3825179100	52900	52900	52900	52900	0
196	20230913	160900	3825179100	52900	52900	52900	52900	0
197	20230913	160800	3825179100	52900	52900	52900	52900	0
198	20230913	160700	3825179100	52900	52900	52900	52900	0
199	20230913	160600	3825179100	52900	52900	52900	52900	0
200	20230913	160500	3825179100	52900	52900	52900	52900	0
201	20230913	160400	3825179100	52900	52900	52900	52900	0
202	20230913	160300	3825179100	52900	52900	52900	52900	0
203	20230913	160200	3825179100	52900	52900	52900	52900	0
204	20230913	160100	3825179100	52900	52900	52900	52900	0
205	20230913	160000	3825179100	52900	52900	52900	52900	0
206	20230913	155900	3825179100	52900	52900	52900	52900	0
207	20230913	155800	3825179100	52900	52900	52900	52900	0
208	20230913	155700	3825179100	52900	52900	52900	52900	0
209	20230913	155600	3825179100	52900	52900	52900	52900	0
210	20230913	155500	3825179100	52900	52900	52900	52900	0
211	20230913	155400	3825179100	52900	52900	52900	52900	0
212	20230913	155300	3825179100	52900	52900	52900	52900	1874
213	20230913	155200	3825179100	52900	52900	52900	52900	0
214	20230913	155100	3825179100	52900	52900	52900	52900	0
215	20230913	155000	3825179100	52900	52900	52900	52900	0
216	20230913	154900	3825179100	52900	52900	52900	52900	0
217	20230913	154800	3825179100	52900	52900	52900	52900	0
218	20230913	154700	3825179100	52900	52900	52900	52900	0
219	20230913	154600	3825179100	52900	52900	52900	52900	0
220	20230913	154500	3825179100	52900	52900	52900	52900	0
221	20230913	154400	3825179100	52900	52900	52900	52900	0
222	20230913	154300	3825179100	52900	52900	52900	52900	0
223	20230913	154200	3825179100	52900	52900	52900	52900	0
224	20230913	154100	3825179100	52900	52900	52900	52900	0
225	20230913	154000	3825179100	52900	52900	52900	52900	0
226	20230913	153900	3825179100	52900	52900	52900	52900	0
227	20230913	153800	3825179100	52900	52900	52900	52900	0
228	20230913	153700	3825179100	52900	52900	52900	52900	0
229	20230913	153600	3825179100	52900	52900	52900	52900	0
230	20230913	153500	3825179100	52900	52900	52900	52900	0
231	20230913	153400	3825179100	52900	52900	52900	52900	0
232	20230913	153300	3825179100	52900	52900	52900	52900	0
233	20230913	153200	3825179100	52900	52900	52900	52900	0
234	20230913	153100	3825179100	52900	52900	52900	52900	0
235	20230913	153000	3825179100	52900	52900	52900	52900	1874
236	20230913	152900	3726044500	53100	53100	53100	53100	0
237	20230913	152800	3726044500	53100	53100	53100	53100	0
238	20230913	152700	3726044500	53100	53100	53100	53100	0
239	20230913	152600	3726044500	53100	53100	53100	53100	0
240	20230913	152500	3726044500	53100	53100	53100	53100	0
241	20230913	152400	3726044500	53100	53100	53100	53100	0
242	20230913	152300	3726044500	53100	53100	53100	53100	0
243	20230913	152200	3726044500	53100	53100	53100	53100	0
244	20230913	152100	3726044500	53100	53100	53100	53100	0
245	20230913	152000	3726044500	53100	53100	53100	53100	0
246	20230913	151900	3726044500	53100	53000	53100	52900	1942
247	20230913	151800	3623279900	53000	53000	53000	53000	232
248	20230913	151700	3610983900	53000	53000	53000	53000	95
249	20230913	151600	3605948900	53000	53200	53200	53000	145
250	20230913	151500	3598260900	53000	53100	53100	53000	1952
251	20230913	151400	3494801100	53100	53300	53300	53100	570
252	20230913	151300	3464500800	53200	53300	53300	53100	255
253	20230913	151200	3450936700	53300	53300	53300	53200	256
254	20230913	151100	3437298500	53300	53400	53400	53300	334
255	20230913	151000	3419475600	53400	53100	53400	53100	3142
256	20230913	150900	3252392300	53100	53300	53400	53100	301
257	20230913	150800	3236384800	53300	53500	53500	53200	607
258	20230913	150700	3204046900	53400	53400	53400	53300	138
259	20230913	150600	3196679200	53400	53400	53400	53400	102
260	20230913	150500	3191232400	53400	53400	53400	53400	7
261	20230913	150400	3190858600	53300	53400	53500	53300	307
262	20230913	150300	3174465600	53500	53500	53500	53500	54
263	20230913	150200	3171576600	53500	53400	53500	53400	48
264	20230913	150100	3169011900	53500	53500	53500	53500	8
265	20230913	150000	3168583900	53500	53400	53500	53400	10
266	20230913	145900	3168049600	53400	53400	53400	53400	244
267	20230913	145800	3155020000	53300	53400	53400	53300	39
268	20230913	145700	3152941200	53300	53600	53600	53300	260
269	20230913	145600	3139039000	53600	53700	53700	53600	565
270	20230913	145500	3108704800	53700	53600	53700	53600	130
271	20230913	145400	3101731300	53600	53700	53700	53600	260
272	20230913	145300	3087790300	53600	53700	53700	53600	44
273	20230913	145200	3085429200	53700	53700	53700	53700	22
274	20230913	145100	3084247800	53600	53600	53600	53600	25
275	20230913	145000	3082907800	53600	53600	53600	53500	235
276	20230913	144900	3070315800	53600	53600	53600	53400	99
277	20230913	144800	3065027400	53600	53300	53600	53300	62
278	20230913	144700	3061720900	53300	53500	53600	53300	2147
279	20230913	144600	2947038000	53500	53600	53600	53500	146
280	20230913	144500	2939214800	53500	53600	53700	53500	146
281	20230913	144400	2931391700	53600	53700	53700	53600	1366
282	20230913	144300	2858140800	53700	53800	53800	53700	228
283	20230913	144200	2845895500	53800	53800	53800	53800	178
284	20230913	144100	2836319100	53900	53800	53900	53700	352
285	20230913	144000	2817375800	53800	53700	53800	53700	159
286	20230913	143900	2808822700	53700	53700	53800	53700	541
287	20230913	143800	2779720900	53800	53800	53800	53800	7
288	20230913	143700	2779344300	53700	53700	53800	53700	107
289	20230913	143600	2773596300	53700	53700	53700	53700	131
290	20230913	143500	2766561600	53700	53700	53700	53700	208
291	20230913	143400	2755392000	53600	53600	53600	53600	77
292	20230913	143300	2751264800	53600	53700	53700	53600	575
293	20230913	143200	2720412100	53700	53800	53800	53700	324
294	20230913	143100	2703011000	53800	53800	53800	53800	370
295	20230913	143000	2683105000	53800	54000	54000	53800	4087
296	20230913	142900	2462483600	54100	54100	54100	54100	49
297	20230913	142800	2459832700	54100	54100	54100	54100	12
298	20230913	142700	2459183500	54100	54200	54200	54100	78
299	20230913	142600	2454961700	54200	54100	54200	54100	365
300	20230913	142500	2435214700	54100	54000	54100	54000	184
301	20230913	142400	2425267600	54100	54100	54100	54100	74
302	20230913	142300	2421264200	54200	54200	54200	54200	0
303	20230913	142200	2421264200	54200	54100	54200	54100	174
304	20230913	142100	2411849600	54100	54200	54200	54100	565
305	20230913	142000	2381282900	54100	54200	54200	54100	64
306	20230913	141900	2377815500	54100	54300	54300	54100	153
307	20230913	141800	2369537800	54300	54300	54300	54300	0
308	20230913	141700	2369537800	54300	54300	54300	54100	459
309	20230913	141600	2344649800	54300	54300	54300	54300	58
310	20230913	141500	2341500400	54300	54400	54400	54300	31
311	20230913	141400	2339815000	54400	54400	54400	54400	0
312	20230913	141300	2339815000	54400	54400	54400	54400	100
313	20230913	141200	2334375000	54500	54500	54500	54500	0
314	20230913	141100	2334375000	54500	54500	54500	54500	77
315	20230913	141000	2330178500	54200	54600	54600	54200	324
316	20230913	140900	2312565200	54500	54500	54500	54500	10
317	20230913	140800	2312020200	54500	54500	54500	54500	0
318	20230913	140700	2312020200	54500	54500	54500	54500	10
319	20230913	140600	2311475200	54500	54500	54500	54500	2
320	20230913	140500	2311366200	54500	54400	54500	54400	9
321	20230913	140400	2310875900	54500	54500	54500	54500	1
322	20230913	140300	2310821400	54500	54500	54500	54500	1
323	20230913	140200	2310766900	54500	54500	54500	54500	3
324	20230913	140100	2310603400	54400	54400	54400	54400	220
325	20230913	140000	2298635400	54500	54400	54500	54400	7
326	20230913	135900	2298254500	54400	54400	54400	54400	15
327	20230913	135800	2297438500	54300	54200	54300	54200	38
328	20230913	135700	2295376100	54200	54200	54200	54200	0
329	20230913	135600	2295376100	54200	54200	54200	54200	294
330	20230913	135500	2279441300	54200	54100	54200	54100	74
331	20230913	135400	2275437600	54100	54100	54100	54100	5
332	20230913	135300	2275167100	54100	54100	54100	54100	90
333	20230913	135200	2270298100	54100	54100	54100	54100	285
334	20230913	135100	2254879600	54200	54200	54200	54200	35
335	20230913	135000	2252982600	54200	54100	54200	54100	40
336	20230913	134900	2250816700	54200	54200	54200	54200	1
337	20230913	134800	2250762500	54100	54100	54100	54100	13
338	20230913	134700	2250059200	54200	54200	54200	54200	15
339	20230913	134600	2249246200	54100	54100	54200	54100	107
340	20230913	134500	2243456700	54100	54100	54100	54100	128
341	20230913	134400	2236531900	54100	54300	54300	54100	69
342	20230913	134300	2232792100	54300	54300	54300	54200	8
343	20230913	134200	2232358200	54200	54200	54200	54200	5
344	20230913	134100	2232087200	54200	54200	54200	54200	51
345	20230913	134000	2229323000	54100	54100	54100	54100	0
346	20230913	133900	2229323000	54100	54100	54300	54100	227
347	20230913	133800	2217019400	54300	54200	54300	54200	83
348	20230913	133700	2212518000	54200	54200	54200	54200	39
349	20230913	133600	2210404200	54200	54200	54200	54200	11
350	20230913	133500	2209808000	54200	54100	54200	54100	90
351	20230913	133400	2204934900	54100	54200	54200	54100	321
352	20230913	133300	2187542700	54200	54200	54200	54200	243
353	20230913	133200	2174372100	54300	54300	54300	54300	15
354	20230913	133100	2173557600	54300	54300	54300	54300	1
355	20230913	133000	2173503300	54300	54300	54300	54300	22
356	20230913	132900	2172308700	54300	54300	54300	54300	22
357	20230913	132800	2171114100	54400	54400	54400	54300	106
358	20230913	132700	2165356100	54400	54300	54400	54300	18
359	20230913	132600	2164378600	54300	54300	54300	54300	22
360	20230913	132500	2163184000	54300	54200	54300	54200	30
361	20230913	132400	2161556000	54300	54400	54400	54300	95
362	20230913	132300	2156397400	54400	54400	54400	54400	4
363	20230913	132200	2156179800	54400	54400	54400	54400	13
364	20230913	132100	2155472600	54400	54500	54500	54400	5
365	20230913	132000	2155200500	54300	54300	54300	54300	0
366	20230913	131900	2155200500	54300	54300	54300	54300	0
367	20230913	131800	2155200500	54300	54300	54300	54300	0
368	20230913	131700	2155200500	54300	54300	54300	54300	1
369	20230913	131600	2155146200	54300	54300	54300	54300	139
370	20230913	131500	2147598500	54300	54100	54300	54100	15
371	20230913	131400	2146785000	54000	54200	54200	54000	733
372	20230913	131300	2107151400	54200	54200	54200	54200	28
373	20230913	131200	2105633800	54200	54300	54300	54200	19
374	20230913	131100	2104602800	54300	54300	54300	54300	0
375	20230913	131000	2104602800	54300	54300	54300	54300	10
376	20230913	130900	2104059800	54400	54500	54500	54400	3
377	20230913	130800	2103896400	54600	54600	54600	54600	1
378	20230913	130700	2103841800	54200	54400	54400	54200	25
379	20230913	130600	2102485000	54500	54500	54500	54400	6
380	20230913	130500	2102158100	54300	54300	54300	54300	22
381	20230913	130400	2100963500	54300	54300	54400	54300	107
382	20230913	130300	2095151900	54200	54200	54200	54200	8
383	20230913	130200	2094718300	54100	54200	54200	54100	1810
384	20230913	130100	1996761200	54200	54300	54300	54200	1200
385	20230913	130000	1931700200	54300	54500	54500	54300	1001
386	20230913	125900	1877303800	54500	54500	54500	54400	1069
387	20230913	125800	1819045300	54600	54600	54800	54500	1115
388	20230913	125700	1758202100	54700	54700	54700	54700	0
389	20230913	125600	1758202100	54700	54700	54700	54700	29
390	20230913	125500	1756615800	54800	54700	54800	54700	51
391	20230913	125400	1753821100	54800	54800	54800	54800	9
392	20230913	125300	1753327900	54800	54800	54800	54800	7
393	20230913	125200	1752944300	54800	54800	54800	54800	2
394	20230913	125100	1752834700	54600	54700	54700	54600	25
395	20230913	125000	1751469200	54600	54600	54600	54600	15
396	20230913	124900	1750650200	54600	54600	54600	54600	27
397	20230913	124800	1749176000	54700	54800	54800	54700	226
398	20230913	124700	1736813200	54900	54700	54900	54700	28
399	20230913	124600	1735279700	54800	54800	54800	54800	1
400	20230913	124500	1735224900	54800	54800	54800	54800	119
401	20230913	124400	1728703700	54800	54800	54800	54800	81
402	20230913	124300	1724264900	54900	54700	54900	54700	6
403	20230913	124200	1723935700	55000	55000	55000	55000	1
404	20230913	124100	1723880700	54700	54700	54700	54700	6
405	20230913	124000	1723552500	54700	54800	54800	54700	100
406	20230913	123900	1718080200	54800	54800	54800	54800	1
407	20230913	123800	1718025400	54800	54800	54800	54800	0
408	20230913	123700	1718025400	54800	54900	54900	54800	12
409	20230913	123600	1717366900	54900	54900	54900	54900	1
410	20230913	123500	1717312000	54900	54900	54900	54900	18
411	20230913	123400	1716323800	55000	55000	55000	55000	3
412	20230913	123300	1716158800	55000	54900	55000	54900	30
413	20230913	123200	1714510800	54900	54800	54900	54800	142
414	20230913	123100	1706720000	54800	54900	54900	54800	20
415	20230913	123000	1705623000	54800	54800	54800	54800	1
416	20230913	122900	1705568200	54800	54800	54800	54800	30
417	20230913	122800	1703924200	54800	54800	54800	54700	188
418	20230913	122700	1693626800	54700	54800	54800	54700	34
419	20230913	122600	1691763700	54800	54800	54800	54800	1
420	20230913	122500	1691708900	54800	54700	54800	54700	46
421	20230913	122400	1689188200	54700	54700	54700	54700	0
422	20230913	122300	1689188200	54700	54700	54800	54700	5
423	20230913	122200	1688914600	54800	54800	54800	54800	3
424	20230913	122100	1688750200	54800	54800	54800	54800	9
425	20230913	122000	1688257000	54800	54700	54800	54700	51
426	20230913	121900	1685462300	54700	54700	54700	54700	55
427	20230913	121800	1682453800	54700	54700	54700	54700	96
428	20230913	121700	1677202600	54700	54700	54700	54700	11
429	20230913	121600	1676600900	54700	54700	54700	54700	120
430	20230913	121500	1670036900	54700	54800	54800	54700	61
431	20230913	121400	1666699600	54800	54800	54800	54800	0
432	20230913	121300	1666699600	54800	54800	54800	54800	0
433	20230913	121200	1666699600	54800	54800	54800	54800	25
434	20230913	121100	1665329600	54800	54700	54800	54700	11
435	20230913	121000	1664727800	54700	54700	54700	54700	1
436	20230913	120900	1664673100	54700	54700	54700	54700	200
437	20230913	120800	1653733100	54600	54700	54700	54600	151
438	20230913	120700	1645480600	54700	54700	54700	54700	10
439	20230913	120600	1644933600	54700	54700	54800	54700	240
440	20230913	120500	1631802600	54800	54800	54800	54800	20
441	20230913	120400	1630706600	54800	54800	54800	54800	15
442	20230913	120300	1629884600	54700	54700	54700	54700	252
443	20230913	120200	1616100200	54700	54700	54700	54700	50
444	20230913	120100	1613365200	54700	54700	54700	54700	0
445	20230913	120000	1613365200	54700	54900	54900	54700	81
446	20230913	115900	1608933700	54700	54700	54700	54700	7
447	20230913	115800	1608550800	54700	54800	54800	54700	19
448	20230913	115700	1607511400	54800	54900	54900	54800	101
449	20230913	115600	1601976500	54800	54800	54800	54800	12
450	20230913	115500	1601318900	54800	54800	54800	54800	1
451	20230913	115400	1601264100	54900	54900	54900	54900	0
452	20230913	115300	1601264100	54900	54900	54900	54900	1
453	20230913	115200	1601209200	55000	55000	55000	55000	3
454	20230913	115100	1601044200	54800	54800	54800	54800	1
455	20230913	115000	1600989400	54800	54800	54800	54800	50
456	20230913	114900	1598249400	54700	54700	54700	54700	0
457	20230913	114800	1598249400	54700	54700	54700	54700	3
458	20230913	114700	1598085300	54700	54700	54700	54700	55
459	20230913	114600	1595076800	54700	54700	54700	54700	24
460	20230913	114500	1593764000	54700	54700	54700	54700	1
461	20230913	114400	1593709300	54700	55000	55000	54700	345
462	20230913	114300	1574826900	55000	55000	55000	55000	0
463	20230913	114200	1574826900	55000	55000	55000	55000	0
464	20230913	114100	1574826900	55000	55000	55000	55000	5
465	20230913	114000	1574551900	54800	54800	54800	54800	0
466	20230913	113900	1574551900	54800	54800	54800	54800	107
467	20230913	113800	1568688300	54800	54900	54900	54800	117
468	20230913	113700	1562271300	55000	55000	55000	55000	2
469	20230913	113600	1562161300	55000	55000	55000	55000	1
470	20230913	113500	1562106300	55000	55000	55000	55000	2
471	20230913	113400	1561996300	55000	55000	55000	55000	23
472	20230913	113300	1560731300	55200	55200	55200	55200	1
473	20230913	113200	1560676100	55200	55200	55200	55200	0
474	20230913	113100	1560676100	55200	55100	55200	55100	7
475	20230913	113000	1560289900	55200	55000	55200	55000	12
476	20230913	112900	1559627700	55000	55000	55000	55000	20
477	20230913	112800	1558527700	55300	55000	55300	55000	14
478	20230913	112700	1557755500	55000	55000	55000	55000	1
479	20230913	112600	1557700500	54800	54800	54800	54800	0
480	20230913	112500	1557700500	54800	54800	54800	54800	0
481	20230913	112400	1557700500	54800	54700	54800	54700	80
482	20230913	112300	1553319000	54700	54600	54700	54600	29
483	20230913	112200	1551733600	54600	54700	54700	54600	28
484	20230913	112100	1550202100	54700	54700	54700	54700	37
485	20230913	112000	1548178200	54600	54700	54700	54600	22
486	20230913	111900	1546974900	54700	54700	54700	54700	110
487	20230913	111800	1540957900	54700	54700	54700	54700	12
488	20230913	111700	1540301500	54700	54700	54700	54700	112
489	20230913	111600	1534175100	54800	54700	54800	54700	61
490	20230913	111500	1530838300	54800	54900	54900	54800	728
491	20230913	111400	1490894400	54900	55000	55000	54900	210
492	20230913	111300	1479354400	55000	55000	55000	55000	0
493	20230913	111200	1479354400	55000	55100	55100	55000	49
494	20230913	111100	1476655800	55000	55000	55000	55000	0
495	20230913	111000	1476655800	55000	55100	55100	55000	51
496	20230913	110900	1473849800	55100	55100	55100	55100	33
497	20230913	110800	1472031500	55500	55500	55500	55500	1
498	20230913	110700	1471976000	55500	55300	55500	55300	96
499	20230913	110600	1466653800	55300	55300	55300	55300	1
500	20230913	110500	1466598500	55300	55300	55300	55300	0
501	20230913	110400	1466598500	55300	55200	55300	55200	11
502	20230913	110300	1465990400	55100	55100	55100	55100	32
503	20230913	110200	1464227200	55100	55100	55100	55100	3
504	20230913	110100	1464061900	55100	55000	55100	55000	120
505	20230913	110000	1457456900	55100	55100	55100	55100	67
506	20230913	105900	1453765200	55100	55100	55100	55100	0
507	20230913	105800	1453765200	55100	55100	55100	55100	4
508	20230913	105700	1453544800	55100	55100	55200	55100	23
509	20230913	105600	1452276400	55100	55200	55200	55100	36
510	20230913	105500	1450292700	55100	55200	55200	55100	55
511	20230913	105400	1447262100	55300	55300	55300	55300	2
512	20230913	105300	1447151500	55300	55300	55300	55300	0
513	20230913	105200	1447151500	55300	55300	55300	55300	5
514	20230913	105100	1446875000	55100	55100	55100	55000	389
515	20230913	105000	1425465100	55100	55200	55200	55100	40
516	20230913	104900	1423257200	55200	55200	55300	55200	29
517	20230913	104800	1421655400	55100	55100	55100	55100	25
518	20230913	104700	1420277900	55200	55200	55200	55200	5
519	20230913	104600	1420001900	55200	55200	55200	55100	17
520	20230913	104500	1419065000	55100	55100	55100	55100	230
521	20230913	104400	1406392000	55100	55400	55400	55100	106
522	20230913	104300	1400551100	55400	55400	55400	55400	5
523	20230913	104200	1400274100	55200	55200	55200	55200	124
524	20230913	104100	1393429300	55400	55400	55400	55400	2
525	20230913	104000	1393318500	55100	55100	55100	55100	0
526	20230913	103900	1393318500	55100	55100	55100	55100	0
527	20230913	103800	1393318500	55100	55100	55100	55100	11
528	20230913	103700	1392712400	55600	55600	55600	55600	0
529	20230913	103600	1392712400	55600	55600	55600	55600	10
530	20230913	103500	1392156400	55300	55200	55300	55200	84
531	20230913	103400	1387512200	55300	55300	55300	55300	0
532	20230913	103300	1387512200	55300	55200	55700	55200	27
533	20230913	103200	1386021100	55000	55000	55000	55000	1
534	20230913	103100	1385966100	55000	55000	55100	55000	152
535	20230913	103000	1377606000	55000	55100	55100	55000	49
536	20230913	102900	1374910800	55200	55200	55200	55200	1
537	20230913	102800	1374855600	55000	55000	55000	55000	42
538	20230913	102700	1372545600	55000	55000	55000	55000	157
539	20230913	102600	1363910600	55000	55000	55100	55000	405
540	20230913	102500	1341635300	55100	55100	55100	55100	23
541	20230913	102400	1340368000	55100	55100	55100	55100	35
542	20230913	102300	1338439500	55100	55100	55200	55100	97
543	20230913	102200	1333094700	55100	55100	55100	55100	3
544	20230913	102100	1332929400	55100	55200	55200	55100	142
545	20230913	102000	1325105100	55200	55200	55200	55200	17
546	20230913	101900	1324166700	55200	55200	55200	55100	237
547	20230913	101800	1311095300	55300	55300	55400	55300	65
548	20230913	101700	1307500100	55400	55600	55600	55200	376
549	20230913	101600	1286668100	55600	55700	55700	55600	163
550	20230913	101500	1277602900	55700	55800	55800	55700	75
551	20230913	101400	1273425200	56000	56000	56000	55800	307
552	20230913	101300	1256283600	56000	56100	56100	55900	254
553	20230913	101200	1242052900	56100	56000	56100	56000	268
554	20230913	101100	1227026200	56000	56100	56200	56000	580
555	20230913	101000	1194544700	56100	56100	56100	56100	381
556	20230913	100900	1173170600	56000	55900	56100	55900	692
557	20230913	100800	1134419900	55900	55900	55900	55800	229
558	20230913	100700	1121620800	55900	55600	55900	55600	996
559	20230913	100600	1066181600	55500	55500	55500	55500	201
560	20230913	100500	1055026100	55500	55500	55500	55400	99
561	20230913	100400	1049536600	55400	55600	55600	55400	49
562	20230913	100300	1046820500	55600	55600	55600	55600	2
563	20230913	100200	1046709300	55600	55600	55600	55600	17
564	20230913	100100	1045764100	55600	55500	55700	55500	195
565	20230913	100000	1034926400	55700	55700	55700	55700	3
566	20230913	095900	1034759300	55500	55500	55500	55500	0
567	20230913	095800	1034759300	55500	55500	55500	55500	7
568	20230913	095700	1034370800	55500	55500	55500	55500	75
569	20230913	095600	1030208300	55800	55800	55800	55800	0
570	20230913	095500	1030208300	55800	55800	55800	55800	37
571	20230913	095400	1028143700	55500	55600	55600	55500	242
572	20230913	095300	1014705500	55600	55600	55600	55600	39
573	20230913	095200	1012537100	55600	55600	55800	55600	182
574	20230913	095100	1002412400	55500	55500	55600	55500	435
575	20230913	095000	978269400	55400	55300	55400	55300	182
576	20230913	094900	968187500	55400	55200	55400	55100	356
577	20230913	094800	948517100	55400	55400	55400	55400	5
578	20230913	094700	948240100	55400	55100	55400	55100	52
579	20230913	094600	945364300	55100	55200	55200	55100	51
580	20230913	094500	942553900	55000	55100	55200	55000	260
581	20230913	094400	928246000	55000	55000	55000	54900	150
582	20230913	094300	919999100	55000	55100	55100	55000	128
583	20230913	094200	912959000	55200	55400	55400	55200	7
584	20230913	094100	912571600	55400	55700	55700	55300	830
585	20230913	094000	866610400	55800	55800	55800	55800	29
586	20230913	093900	864992200	55800	55800	55900	55800	328
587	20230913	093800	846689600	55800	55500	55800	55400	221
588	20230913	093700	834394700	55500	55400	55500	55400	71
589	20230913	093600	830456200	55400	55400	55400	55400	134
590	20230913	093500	823032600	55300	55000	55300	55000	369
591	20230913	093400	802651000	54900	55200	55200	54800	278
592	20230913	093300	787340900	55200	55200	55300	55200	298
593	20230913	093200	770888800	55200	55200	55300	55100	122
594	20230913	093100	764148000	55200	55300	55300	55200	29
595	20230913	093000	762544400	55300	55000	55300	55000	12
596	20230913	092900	761881100	54900	55000	55000	54900	42
597	20230913	092800	759575000	54900	54900	54900	54900	103
598	20230913	092700	753920300	54900	54900	54900	54900	46
599	20230913	092600	751394900	54900	54900	55000	54900	330
600	20230913	092500	733268500	54800	54700	54800	54700	104
601	20230913	092400	727572000	54700	54700	54800	54600	128
602	20230913	092300	720567100	54500	54500	54600	54500	51
603	20230913	092200	717785900	54500	54200	54600	54100	1363
604	20230913	092100	643838200	54200	54400	54400	54200	311
605	20230913	092000	626955200	54400	54500	54600	54400	508
606	20230913	091900	599271500	54500	54500	54500	54200	83
607	20230913	091800	594761600	54500	54200	54600	54100	1016
608	20230913	091700	539443200	54100	54400	54500	54100	256
609	20230913	091600	525556300	54500	54600	54600	54000	2279
610	20230913	091500	401745400	54600	54600	54700	54600	254
611	20230913	091400	387876900	54600	54800	54800	54600	462
612	20230913	091300	362625500	54800	55000	55000	54800	765
613	20230913	091200	320614600	55000	54900	55000	54900	103
614	20230913	091100	314950900	55000	55000	55000	55000	200
615	20230913	091000	303950900	55000	55400	55400	55000	502
616	20230913	090900	276340100	55000	55100	55400	55000	552
617	20230913	090800	245956400	55100	55100	55400	55100	386
618	20230913	090700	224668700	55100	55100	55200	55000	384
619	20230913	090600	203511700	55100	55000	55100	55000	52
620	20230913	090500	200646900	54900	55000	55300	54900	1011
621	20230913	090400	145120700	55000	55000	55100	54900	1343
622	20230913	090300	71315300	55100	55600	55600	55100	392
623	20230913	090200	49666100	55600	55700	55700	55300	329
624	20230913	090100	31357100	55700	55300	55700	55300	22
625	20230913	090000	30132900	55200	55300	55300	55100	510