KissMeData/377300/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	204700	5569377550	45650	45650	45650	45650	18349
3	20230918	204600	5569377550	45650	45650	45650	45650	0
4	20230918	204500	5569377550	45650	45650	45650	45650	0
5	20230918	204400	5569377550	45650	45650	45650	45650	0
6	20230918	204300	5569377550	45650	45650	45650	45650	0
7	20230918	204200	5569377550	45650	45650	45650	45650	0
8	20230918	204100	5569377550	45650	45650	45650	45650	0
9	20230918	204000	5569377550	45650	45650	45650	45650	0
10	20230918	203900	5569377550	45650	45650	45650	45650	0
11	20230918	203800	5569377550	45650	45650	45650	45650	0
12	20230918	203700	5569377550	45650	45650	45650	45650	0
13	20230918	203600	5569377550	45650	45650	45650	45650	0
14	20230918	203500	5569377550	45650	45650	45650	45650	0
15	20230918	203400	5569377550	45650	45650	45650	45650	0
16	20230918	203300	5569377550	45650	45650	45650	45650	0
17	20230918	203200	5569377550	45650	45650	45650	45650	0
18	20230918	203100	5569377550	45650	45650	45650	45650	0
19	20230918	203000	5569377550	45650	45650	45650	45650	0
20	20230918	202900	5569377550	45650	45650	45650	45650	0
21	20230918	202800	5569377550	45650	45650	45650	45650	0
22	20230918	202700	5569377550	45650	45650	45650	45650	0
23	20230918	202600	5569377550	45650	45650	45650	45650	0
24	20230918	202500	5569377550	45650	45650	45650	45650	0
25	20230918	202400	5569377550	45650	45650	45650	45650	0
26	20230918	202300	5569377550	45650	45650	45650	45650	0
27	20230918	202200	5569377550	45650	45650	45650	45650	0
28	20230918	202100	5569377550	45650	45650	45650	45650	0
29	20230918	202000	5569377550	45650	45650	45650	45650	0
30	20230918	201900	5569377550	45650	45650	45650	45650	0
31	20230918	201800	5569377550	45650	45650	45650	45650	0
32	20230918	201700	5569377550	45650	45650	45650	45650	18349
33	20230918	201600	5569377550	45650	45650	45650	45650	0
34	20230918	201500	5569377550	45650	45650	45650	45650	0
35	20230918	201400	5569377550	45650	45650	45650	45650	0
36	20230918	201300	5569377550	45650	45650	45650	45650	0
37	20230918	201200	5569377550	45650	45650	45650	45650	0
38	20230918	201100	5569377550	45650	45650	45650	45650	0
39	20230918	201000	5569377550	45650	45650	45650	45650	0
40	20230918	200900	5569377550	45650	45650	45650	45650	0
41	20230918	200800	5569377550	45650	45650	45650	45650	0
42	20230918	200700	5569377550	45650	45650	45650	45650	0
43	20230918	200600	5569377550	45650	45650	45650	45650	0
44	20230918	200500	5569377550	45650	45650	45650	45650	0
45	20230918	200400	5569377550	45650	45650	45650	45650	0
46	20230918	200300	5569377550	45650	45650	45650	45650	0
47	20230918	200200	5569377550	45650	45650	45650	45650	0
48	20230918	200100	5569377550	45650	45650	45650	45650	0
49	20230918	200000	5569377550	45650	45650	45650	45650	0
50	20230918	195900	5569377550	45650	45650	45650	45650	0
51	20230918	195800	5569377550	45650	45650	45650	45650	0
52	20230918	195700	5569377550	45650	45650	45650	45650	0
53	20230918	195600	5569377550	45650	45650	45650	45650	0
54	20230918	195500	5569377550	45650	45650	45650	45650	0
55	20230918	195400	5569377550	45650	45650	45650	45650	0
56	20230918	195300	5569377550	45650	45650	45650	45650	0
57	20230918	195200	5569377550	45650	45650	45650	45650	0
58	20230918	195100	5569377550	45650	45650	45650	45650	0
59	20230918	195000	5569377550	45650	45650	45650	45650	0
60	20230918	194900	5569377550	45650	45650	45650	45650	0
61	20230918	194800	5569377550	45650	45650	45650	45650	0
62	20230918	194700	5569377550	45650	45650	45650	45650	18349
63	20230918	194600	5569377550	45650	45650	45650	45650	0
64	20230918	194500	5569377550	45650	45650	45650	45650	0
65	20230918	194400	5569377550	45650	45650	45650	45650	0
66	20230918	194300	5569377550	45650	45650	45650	45650	0
67	20230918	194200	5569377550	45650	45650	45650	45650	0
68	20230918	194100	5569377550	45650	45650	45650	45650	0
69	20230918	194000	5569377550	45650	45650	45650	45650	0
70	20230918	193900	5569377550	45650	45650	45650	45650	0
71	20230918	193800	5569377550	45650	45650	45650	45650	0
72	20230918	193700	5569377550	45650	45650	45650	45650	0
73	20230918	193600	5569377550	45650	45650	45650	45650	0
74	20230918	193500	5569377550	45650	45650	45650	45650	0
75	20230918	193400	5569377550	45650	45650	45650	45650	0
76	20230918	193300	5569377550	45650	45650	45650	45650	0
77	20230918	193200	5569377550	45650	45650	45650	45650	0
78	20230918	193100	5569377550	45650	45650	45650	45650	0
79	20230918	193000	5569377550	45650	45650	45650	45650	0
80	20230918	192900	5569377550	45650	45650	45650	45650	0
81	20230918	192800	5569377550	45650	45650	45650	45650	0
82	20230918	192700	5569377550	45650	45650	45650	45650	0
83	20230918	192600	5569377550	45650	45650	45650	45650	0
84	20230918	192500	5569377550	45650	45650	45650	45650	0
85	20230918	192400	5569377550	45650	45650	45650	45650	0
86	20230918	192300	5569377550	45650	45650	45650	45650	0
87	20230918	192200	5569377550	45650	45650	45650	45650	0
88	20230918	192100	5569377550	45650	45650	45650	45650	0
89	20230918	192000	5569377550	45650	45650	45650	45650	0
90	20230918	191900	5569377550	45650	45650	45650	45650	0
91	20230918	191800	5569377550	45650	45650	45650	45650	0
92	20230918	191700	5569377550	45650	45650	45650	45650	18349
93	20230918	191600	5569377550	45650	45650	45650	45650	0
94	20230918	191500	5569377550	45650	45650	45650	45650	0
95	20230918	191400	5569377550	45650	45650	45650	45650	0
96	20230918	191300	5569377550	45650	45650	45650	45650	0
97	20230918	191200	5569377550	45650	45650	45650	45650	0
98	20230918	191100	5569377550	45650	45650	45650	45650	0
99	20230918	191000	5569377550	45650	45650	45650	45650	0
100	20230918	190900	5569377550	45650	45650	45650	45650	0
101	20230918	190800	5569377550	45650	45650	45650	45650	0
102	20230918	190700	5569377550	45650	45650	45650	45650	0
103	20230918	190600	5569377550	45650	45650	45650	45650	0
104	20230918	190500	5569377550	45650	45650	45650	45650	0
105	20230918	190400	5569377550	45650	45650	45650	45650	0
106	20230918	190300	5569377550	45650	45650	45650	45650	0
107	20230918	190200	5569377550	45650	45650	45650	45650	0
108	20230918	190100	5569377550	45650	45650	45650	45650	0
109	20230918	190000	5569377550	45650	45650	45650	45650	0
110	20230918	185900	5569377550	45650	45650	45650	45650	0
111	20230918	185800	5569377550	45650	45650	45650	45650	0
112	20230918	185700	5569377550	45650	45650	45650	45650	0
113	20230918	185600	5569377550	45650	45650	45650	45650	0
114	20230918	185500	5569377550	45650	45650	45650	45650	0
115	20230918	185400	5569377550	45650	45650	45650	45650	0
116	20230918	185300	5569377550	45650	45650	45650	45650	0
117	20230918	185200	5569377550	45650	45650	45650	45650	0
118	20230918	185100	5569377550	45650	45650	45650	45650	0
119	20230918	185000	5569377550	45650	45650	45650	45650	0
120	20230918	184900	5569377550	45650	45650	45650	45650	0
121	20230918	184800	5569377550	45650	45650	45650	45650	0
122	20230918	184700	5569377550	45650	45650	45650	45650	18349
123	20230918	184600	5569377550	45650	45650	45650	45650	0
124	20230918	184500	5569377550	45650	45650	45650	45650	0
125	20230918	184400	5569377550	45650	45650	45650	45650	0
126	20230918	184300	5569377550	45650	45650	45650	45650	0
127	20230918	184200	5569377550	45650	45650	45650	45650	0
128	20230918	184100	5569377550	45650	45650	45650	45650	0
129	20230918	184000	5569377550	45650	45650	45650	45650	0
130	20230918	183900	5569377550	45650	45650	45650	45650	0
131	20230918	183800	5569377550	45650	45650	45650	45650	0
132	20230918	183700	5569377550	45650	45650	45650	45650	0
133	20230918	183600	5569377550	45650	45650	45650	45650	0
134	20230918	183500	5569377550	45650	45650	45650	45650	0
135	20230918	183400	5569377550	45650	45650	45650	45650	0
136	20230918	183300	5569377550	45650	45650	45650	45650	0
137	20230918	183200	5569377550	45650	45650	45650	45650	0
138	20230918	183100	5569377550	45650	45650	45650	45650	0
139	20230918	183000	5569377550	45650	45650	45650	45650	0
140	20230918	182900	5569377550	45650	45650	45650	45650	0
141	20230918	182800	5569377550	45650	45650	45650	45650	0
142	20230918	182700	5569377550	45650	45650	45650	45650	0
143	20230918	182600	5569377550	45650	45650	45650	45650	0
144	20230918	182500	5569377550	45650	45650	45650	45650	0
145	20230918	182400	5569377550	45650	45650	45650	45650	0
146	20230918	182300	5569377550	45650	45650	45650	45650	0
147	20230918	182200	5569377550	45650	45650	45650	45650	0
148	20230918	182100	5569377550	45650	45650	45650	45650	0
149	20230918	182000	5569377550	45650	45650	45650	45650	0
150	20230918	181900	5569377550	45650	45650	45650	45650	0
151	20230918	181800	5569377550	45650	45650	45650	45650	0
152	20230918	181700	5569377550	45650	45650	45650	45650	18349
153	20230918	181600	5569377550	45650	45650	45650	45650	0
154	20230918	181500	5569377550	45650	45650	45650	45650	0
155	20230918	181400	5569377550	45650	45650	45650	45650	0
156	20230918	181300	5569377550	45650	45650	45650	45650	0
157	20230918	181200	5569377550	45650	45650	45650	45650	0
158	20230918	181100	5569377550	45650	45650	45650	45650	0
159	20230918	181000	5569377550	45650	45650	45650	45650	0
160	20230918	180900	5569377550	45650	45650	45650	45650	0
161	20230918	180800	5569377550	45650	45650	45650	45650	0
162	20230918	180700	5569377550	45650	45650	45650	45650	0
163	20230918	180600	5569377550	45650	45650	45650	45650	0
164	20230918	180500	5569377550	45650	45650	45650	45650	0
165	20230918	180400	5569377550	45650	45650	45650	45650	0
166	20230918	180300	5569377550	45650	45650	45650	45650	0
167	20230918	180200	5569377550	45650	45650	45650	45650	0
168	20230918	180100	5569377550	45650	45650	45650	45650	0
169	20230918	180000	5569377550	45650	45650	45650	45650	0
170	20230918	175900	5569377550	45650	45650	45650	45650	0
171	20230918	175800	5569377550	45650	45650	45650	45650	0
172	20230918	175700	5569377550	45650	45650	45650	45650	0
173	20230918	175600	5569377550	45650	45650	45650	45650	0
174	20230918	175500	5569377550	45650	45650	45650	45650	0
175	20230918	175400	5569377550	45650	45650	45650	45650	0
176	20230918	175300	5569377550	45650	45650	45650	45650	0
177	20230918	175200	5569377550	45650	45650	45650	45650	0
178	20230918	175100	5569377550	45650	45650	45650	45650	0
179	20230918	175000	5569377550	45650	45650	45650	45650	0
180	20230918	174900	5569377550	45650	45650	45650	45650	0
181	20230918	174800	5569377550	45650	45650	45650	45650	0
182	20230918	174700	5569377550	45650	45650	45650	45650	18349
183	20230918	174600	5569377550	45650	45650	45650	45650	0
184	20230918	174500	5569377550	45650	45650	45650	45650	0
185	20230918	174400	5569377550	45650	45650	45650	45650	0
186	20230918	174300	5569377550	45650	45650	45650	45650	0
187	20230918	174200	5569377550	45650	45650	45650	45650	0
188	20230918	174100	5569377550	45650	45650	45650	45650	0
189	20230918	174000	5569377550	45650	45650	45650	45650	0
190	20230918	173900	5569377550	45650	45650	45650	45650	0
191	20230918	173800	5569377550	45650	45650	45650	45650	0
192	20230918	173700	5569377550	45650	45650	45650	45650	0
193	20230918	173600	5569377550	45650	45650	45650	45650	0
194	20230918	173500	5569377550	45650	45650	45650	45650	0
195	20230918	173400	5569377550	45650	45650	45650	45650	0
196	20230918	173300	5569377550	45650	45650	45650	45650	0
197	20230918	173200	5569377550	45650	45650	45650	45650	0
198	20230918	173100	5569377550	45650	45650	45650	45650	0
199	20230918	173000	5569377550	45650	45650	45650	45650	0
200	20230918	172900	5569377550	45650	45650	45650	45650	0
201	20230918	172800	5569377550	45650	45650	45650	45650	0
202	20230918	172700	5569377550	45650	45650	45650	45650	0
203	20230918	172600	5569377550	45650	45650	45650	45650	0
204	20230918	172500	5569377550	45650	45650	45650	45650	0
205	20230918	172400	5569377550	45650	45650	45650	45650	0
206	20230918	172300	5569377550	45650	45650	45650	45650	0
207	20230918	172200	5569377550	45650	45650	45650	45650	0
208	20230918	172100	5569377550	45650	45650	45650	45650	0
209	20230918	172000	5569377550	45650	45650	45650	45650	0
210	20230918	171900	5569377550	45650	45650	45650	45650	0
211	20230918	171800	5569377550	45650	45650	45650	45650	0
212	20230918	171700	5569377550	45650	45650	45650	45650	18349
213	20230918	171600	5569377550	45650	45650	45650	45650	0
214	20230918	171500	5569377550	45650	45650	45650	45650	0
215	20230918	171400	5569377550	45650	45650	45650	45650	0
216	20230918	171300	5569377550	45650	45650	45650	45650	0
217	20230918	171200	5569377550	45650	45650	45650	45650	0
218	20230918	171100	5569377550	45650	45650	45650	45650	0
219	20230918	171000	5569377550	45650	45650	45650	45650	0
220	20230918	170900	5569377550	45650	45650	45650	45650	0
221	20230918	170800	5569377550	45650	45650	45650	45650	0
222	20230918	170700	5569377550	45650	45650	45650	45650	0
223	20230918	170600	5569377550	45650	45650	45650	45650	0
224	20230918	170500	5569377550	45650	45650	45650	45650	0
225	20230918	170400	5569377550	45650	45650	45650	45650	0
226	20230918	170300	5569377550	45650	45650	45650	45650	0
227	20230918	170200	5569377550	45650	45650	45650	45650	0
228	20230918	170100	5569377550	45650	45650	45650	45650	0
229	20230918	170000	5569377550	45650	45650	45650	45650	0
230	20230918	165900	5569377550	45650	45650	45650	45650	0
231	20230918	165800	5569377550	45650	45650	45650	45650	0
232	20230918	165700	5569377550	45650	45650	45650	45650	0
233	20230918	165600	5569377550	45650	45650	45650	45650	0
234	20230918	165500	5569377550	45650	45650	45650	45650	0
235	20230918	165400	5569377550	45650	45650	45650	45650	0
236	20230918	165300	5569377550	45650	45650	45650	45650	0
237	20230918	165200	5569377550	45650	45650	45650	45650	0
238	20230918	165100	5569377550	45650	45650	45650	45650	0
239	20230918	165000	5569377550	45650	45650	45650	45650	0
240	20230918	164900	5569377550	45650	45650	45650	45650	0
241	20230918	164800	5569377550	45650	45650	45650	45650	0
242	20230918	164700	5569377550	45650	45650	45650	45650	18349
243	20230918	164600	5569377550	45650	45650	45650	45650	0
244	20230918	164500	5569377550	45650	45650	45650	45650	0
245	20230918	164400	5569377550	45650	45650	45650	45650	0
246	20230918	164300	5569377550	45650	45650	45650	45650	0
247	20230918	164200	5569377550	45650	45650	45650	45650	0
248	20230918	164100	5569377550	45650	45650	45650	45650	0
249	20230918	164000	5569377550	45650	45650	45650	45650	0
250	20230918	163900	5569377550	45650	45650	45650	45650	0
251	20230918	163800	5569377550	45650	45650	45650	45650	0
252	20230918	163700	5569377550	45650	45650	45650	45650	0
253	20230918	163600	5569377550	45650	45650	45650	45650	0
254	20230918	163500	5569377550	45650	45650	45650	45650	0
255	20230918	163400	5569377550	45650	45650	45650	45650	0
256	20230918	163300	5569377550	45650	45650	45650	45650	0
257	20230918	163200	5569377550	45650	45650	45650	45650	0
258	20230918	163100	5569377550	45650	45650	45650	45650	0
259	20230918	163000	5569377550	45650	45650	45650	45650	0
260	20230918	162900	5569377550	45650	45650	45650	45650	0
261	20230918	162800	5569377550	45650	45650	45650	45650	0
262	20230918	162700	5569377550	45650	45650	45650	45650	0
263	20230918	162600	5569377550	45650	45650	45650	45650	0
264	20230918	162500	5569377550	45650	45650	45650	45650	0
265	20230918	162400	5569377550	45650	45650	45650	45650	0
266	20230918	162300	5569377550	45650	45650	45650	45650	0
267	20230918	162200	5569377550	45650	45650	45650	45650	0
268	20230918	162100	5569377550	45650	45650	45650	45650	0
269	20230918	162000	5569377550	45650	45650	45650	45650	0
270	20230918	161900	5569377550	45650	45650	45650	45650	0
271	20230918	161800	5569377550	45650	45650	45650	45650	0
272	20230918	161700	5569377550	45650	45650	45650	45650	18349
273	20230918	161600	5569377550	45650	45650	45650	45650	0
274	20230918	161500	5569377550	45650	45650	45650	45650	0
275	20230918	161400	5569377550	45650	45650	45650	45650	0
276	20230918	161300	5569377550	45650	45650	45650	45650	0
277	20230918	161200	5569377550	45650	45650	45650	45650	0
278	20230918	161100	5569377550	45650	45650	45650	45650	0
279	20230918	161000	5569377550	45650	45650	45650	45650	0
280	20230918	160900	5569377550	45650	45650	45650	45650	0
281	20230918	160800	5569377550	45650	45650	45650	45650	0
282	20230918	160700	5569377550	45650	45650	45650	45650	0
283	20230918	160600	5569377550	45650	45650	45650	45650	0
284	20230918	160500	5569377550	45650	45650	45650	45650	0
285	20230918	160400	5569377550	45650	45650	45650	45650	0
286	20230918	160300	5569377550	45650	45650	45650	45650	0
287	20230918	160200	5569377550	45650	45650	45650	45650	0
288	20230918	160100	5569377550	45650	45650	45650	45650	0
289	20230918	160000	5569377550	45650	45650	45650	45650	0
290	20230918	155900	5569377550	45650	45650	45650	45650	0
291	20230918	155800	5569377550	45650	45650	45650	45650	0
292	20230918	155700	5569377550	45650	45650	45650	45650	0
293	20230918	155600	5569377550	45650	45650	45650	45650	0
294	20230918	155500	5569377550	45650	45650	45650	45650	0
295	20230918	155400	5569377550	45650	45650	45650	45650	0
296	20230918	155300	5569377550	45650	45650	45650	45650	0
297	20230918	155200	5569377550	45650	45650	45650	45650	0
298	20230918	155100	5569377550	45650	45650	45650	45650	0
299	20230918	155000	5569377550	45650	45650	45650	45650	0
300	20230918	154900	5569377550	45650	45650	45650	45650	0
301	20230918	154800	5569377550	45650	45650	45650	45650	0
302	20230918	154700	5569377550	45650	45650	45650	45650	18349
303	20230918	154600	5569377550	45650	45650	45650	45650	0
304	20230918	154500	5569377550	45650	45650	45650	45650	0
305	20230918	154400	5569377550	45650	45650	45650	45650	0
306	20230918	154300	5569377550	45650	45650	45650	45650	0
307	20230918	154200	5569377550	45650	45650	45650	45650	0
308	20230918	154100	5569377550	45650	45650	45650	45650	0
309	20230918	154000	5569377550	45650	45650	45650	45650	0
310	20230918	153900	5569377550	45650	45650	45650	45650	0
311	20230918	153800	5569377550	45650	45650	45650	45650	0
312	20230918	153700	5569377550	45650	45650	45650	45650	0
313	20230918	153600	5569377550	45650	45650	45650	45650	0
314	20230918	153500	5569377550	45650	45650	45650	45650	0
315	20230918	153400	5569377550	45650	45650	45650	45650	0
316	20230918	153300	5569377550	45650	45650	45650	45650	0
317	20230918	153200	5569377550	45650	45650	45650	45650	0
318	20230918	153100	5569377550	45650	45650	45650	45650	0
319	20230918	153000	5569377550	45650	45650	45650	45650	18349
320	20230918	152900	4731745700	45850	45850	45850	45850	0
321	20230918	152800	4731745700	45850	45850	45850	45850	0
322	20230918	152700	4731745700	45850	45850	45850	45850	0
323	20230918	152600	4731745700	45850	45850	45850	45850	0
324	20230918	152500	4731745700	45850	45850	45850	45850	0
325	20230918	152400	4731745700	45850	45850	45850	45850	0
326	20230918	152300	4731745700	45850	45850	45850	45850	0
327	20230918	152200	4731745700	45850	45850	45850	45850	0
328	20230918	152100	4731745700	45850	45850	45850	45850	0
329	20230918	152000	4731745700	45850	45850	45850	45850	0
330	20230918	151900	4731745700	45850	45950	45950	45850	194
331	20230918	151800	4722832650	45900	45700	45900	45700	1885
332	20230918	151700	4636406700	45700	45700	45750	45700	31
333	20230918	151600	4634989500	45700	45700	45750	45700	37
334	20230918	151500	4633298200	45700	45750	45750	45700	22
335	20230918	151400	4632292000	45750	45700	45750	45700	228
336	20230918	151300	4621867000	45700	45750	45750	45700	666
337	20230918	151200	4591405650	45800	45750	45800	45750	371
338	20230918	151100	4574432050	45800	45750	45800	45750	253
339	20230918	151000	4562856550	45750	45750	45800	45750	137
340	20230918	150900	4556583300	45750	45750	45800	45750	39
341	20230918	150800	4554798000	45750	45750	45800	45750	429
342	20230918	150700	4535161550	45750	45850	45850	45750	38
343	20230918	150600	4533421550	45850	45750	45850	45750	13
344	20230918	150500	4532826100	45800	45800	45850	45750	412
345	20230918	150400	4513956650	45800	45800	45850	45750	539
346	20230918	150300	4489270100	45850	45800	45850	45800	30
347	20230918	150200	4487895300	45850	45750	45850	45750	407
348	20230918	150100	4469254050	45800	45750	45800	45750	22
349	20230918	150000	4468246500	45750	45750	45800	45750	154
350	20230918	145900	4461195250	45750	45750	45800	45750	25
351	20230918	145800	4460051250	45800	45750	45800	45750	10
352	20230918	145700	4459593350	45750	45750	45800	45750	21
353	20230918	145600	4458631850	45750	45750	45800	45750	26
354	20230918	145500	4457442000	45750	45800	45800	45750	255
355	20230918	145400	4445774800	45800	45850	45850	45800	121
356	20230918	145300	4440232650	45800	45850	45850	45800	410
357	20230918	145200	4421454400	45800	45850	45850	45800	50
358	20230918	145100	4419163700	45800	45800	45850	45800	78
359	20230918	145000	4415591150	45800	45800	45850	45800	33
360	20230918	144900	4414079300	45800	45850	45850	45800	31
361	20230918	144800	4412659300	45850	45800	45850	45800	25
362	20230918	144700	4411513600	45800	45800	45850	45800	26
363	20230918	144600	4410322650	45800	45850	45850	45800	19
364	20230918	144500	4409452050	45800	45850	45850	45800	31
365	20230918	144400	4408031200	45800	45800	45850	45800	32
366	20230918	144300	4406565300	45800	45850	45900	45800	272
367	20230918	144200	4394094300	45850	45850	45900	45850	28
368	20230918	144100	4392810200	45850	45850	45900	45850	66
369	20230918	144000	4389783850	45850	45900	45900	45850	19
370	20230918	143900	4388912350	45850	45900	45950	45850	439
371	20230918	143800	4368762000	45900	45950	45950	45900	76
372	20230918	143700	4365273250	45900	45900	45950	45900	136
373	20230918	143600	4359030650	45900	45850	45900	45850	17
374	20230918	143500	4358250550	45850	45900	45900	45850	114
375	20230918	143400	4353018300	45900	45850	45900	45850	43
376	20230918	143300	4351046250	45850	45850	45850	45850	16
377	20230918	143200	4350312650	45900	45900	45900	45850	1479
378	20230918	143100	4282444750	45900	45950	45950	45900	275
379	20230918	143000	4269821800	45900	45900	45900	45900	5
380	20230918	142900	4269592300	45900	45900	45900	45900	161
381	20230918	142800	4262202400	45900	45950	45950	45900	51
382	20230918	142700	4259860400	45900	45900	45950	45900	34
383	20230918	142600	4258298350	45950	45900	45950	45900	34
384	20230918	142500	4256736350	45950	45950	46000	45900	129
385	20230918	142400	4250810000	46000	46000	46000	45950	1021
386	20230918	142300	4203853500	46000	46000	46000	46000	60
387	20230918	142200	4201093500	46000	46050	46050	46000	32
388	20230918	142100	4199621100	46000	46000	46000	46000	257
389	20230918	142000	4187799100	45950	46000	46000	45950	393
390	20230918	141900	4169739800	45950	46000	46000	45950	1475
391	20230918	141800	4101889900	46050	46050	46050	46000	20
392	20230918	141700	4100969450	46000	46000	46050	46000	5
393	20230918	141600	4100739400	46050	46000	46050	46000	8
394	20230918	141500	4100371350	46000	45950	46000	45900	763
395	20230918	141400	4065303450	45900	45900	45950	45900	6
396	20230918	141300	4065028000	45900	45950	45950	45900	11
397	20230918	141200	4064522650	45900	45950	45950	45900	689
398	20230918	141100	4032869000	45950	46000	46000	45950	38
399	20230918	141000	4031122850	45950	46000	46000	45950	1385
400	20230918	140900	3967423750	46050	45950	46050	45950	1113
401	20230918	140800	3916225300	45950	45900	45950	45900	299
402	20230918	140700	3902486300	45900	46000	46000	45900	762
403	20230918	140600	3867472450	46000	45950	46050	45950	1257
404	20230918	140500	3809650150	45950	45900	46000	45900	403
405	20230918	140400	3791132450	45900	45950	45950	45900	15
406	20230918	140300	3790443350	45900	45950	45950	45900	560
407	20230918	140200	3764711400	45950	45950	46000	45950	6
408	20230918	140100	3764435600	45950	46050	46050	45950	805
409	20230918	140000	3727405200	46000	46000	46050	46000	20
410	20230918	135900	3726484900	46000	46000	46050	46000	120
411	20230918	135800	3720964850	46000	46000	46000	46000	39
412	20230918	135700	3719170850	46000	46050	46050	46000	16
413	20230918	135600	3718434150	46050	46000	46050	46000	544
414	20230918	135500	3693404550	45950	45950	45950	45950	9
415	20230918	135400	3692991000	46000	45950	46000	45950	10
416	20230918	135300	3692531050	45950	45950	45950	45900	4
417	20230918	135200	3692347350	46000	45900	46000	45900	199
418	20230918	135100	3683201950	45900	45950	45950	45900	8
419	20230918	135000	3682834600	45950	45900	45950	45900	46
420	20230918	134900	3680721000	45900	45950	45950	45900	2
421	20230918	134800	3680629150	45950	45900	45950	45900	260
422	20230918	134700	3668683500	45900	45950	45950	45900	29
423	20230918	134600	3667351000	45900	45950	45950	45900	26
424	20230918	134500	3666156350	45900	46000	46000	45900	289
425	20230918	134400	3652876250	46000	45900	46000	45900	1451
426	20230918	134300	3586143250	45900	45850	45900	45800	361
427	20230918	134200	3569589200	45800	45800	45800	45800	114
428	20230918	134100	3564368000	45800	45800	45850	45800	4
429	20230918	134000	3564184750	45850	45850	45850	45800	25
430	20230918	133900	3563039650	45800	45750	45850	45750	209
431	20230918	133800	3553467100	45800	45800	45800	45800	553
432	20230918	133700	3528139700	45800	45850	45850	45800	71
433	20230918	133600	3524886900	45800	45800	45850	45800	586
434	20230918	133500	3498045650	45800	45850	45850	45800	109
435	20230918	133400	3493048200	45850	45900	45900	45800	225
436	20230918	133300	3482735450	45850	45850	45950	45850	334
437	20230918	133200	3467418850	45900	45850	45900	45850	38
438	20230918	133100	3465675300	45900	45900	45950	45900	19
439	20230918	133000	3464802650	45900	45900	45950	45900	17
440	20230918	132900	3464022300	45900	45900	45950	45850	176
441	20230918	132800	3455944000	45900	45900	45950	45900	709
442	20230918	132700	3423386900	45850	45850	45900	45850	19
443	20230918	132600	3422515250	45850	45850	45900	45850	253
444	20230918	132500	3410903900	45900	46000	46000	45850	1969
445	20230918	132400	3320393150	46050	46000	46050	46000	96
446	20230918	132300	3315975950	46000	46000	46050	46000	168
447	20230918	132200	3308241200	46000	45950	46000	45900	677
448	20230918	132100	3277103500	45900	45850	46000	45850	1007
449	20230918	132000	3230910850	45800	45800	45800	45800	3
450	20230918	131900	3230773450	45850	45850	45850	45800	286
451	20230918	131800	3217660450	45900	45850	45900	45850	17
452	20230918	131700	3216880350	45850	45900	45900	45850	3
453	20230918	131600	3216742750	45850	45900	45900	45850	6
454	20230918	131500	3216467600	45900	45850	45900	45850	58
455	20230918	131400	3213805750	45900	45800	45900	45800	256
456	20230918	131300	3202068050	45800	45850	45850	45800	34
457	20230918	131200	3200510100	45850	45800	45850	45800	10
458	20230918	131100	3200051900	45800	45850	45850	45800	5
459	20230918	131000	3199822800	45800	45800	45850	45800	6
460	20230918	130900	3199547950	45800	45850	45850	45800	34
461	20230918	130800	3197990100	45800	45850	45850	45800	43
462	20230918	130700	3196018600	45800	45800	45800	45800	15
463	20230918	130600	3195331600	45950	45800	45950	45800	22
464	20230918	130500	3194321950	45850	45850	45850	45800	52
465	20230918	130400	3191940200	45850	45850	45950	45850	2325
466	20230918	130300	3085278200	45800	45800	45850	45800	31
467	20230918	130200	3083857100	45850	45750	45850	45750	349
468	20230918	130100	3067879850	45700	45700	45750	45700	65
469	20230918	130000	3064908700	45700	45750	45750	45700	71
470	20230918	125900	3061660600	45700	45750	45750	45700	7
471	20230918	125800	3061340650	45750	45700	45750	45700	12
472	20230918	125700	3060791850	45700	45700	45750	45700	16
473	20230918	125600	3060060050	45750	45700	45750	45700	206
474	20230918	125500	3050635750	45700	45700	45750	45700	70
475	20230918	125400	3047433550	45750	45700	45750	45700	18
476	20230918	125300	3046610200	45700	45800	45800	45700	519
477	20230918	125200	3022840850	45900	45850	45900	45800	14
478	20230918	125100	3022198600	45800	45650	45850	45650	1367
479	20230918	125000	2959627800	45650	45650	45700	45650	13
480	20230918	124900	2959034300	45650	45700	45700	45650	53
481	20230918	124800	2956612300	45700	45650	45700	45650	42
482	20230918	124700	2954693150	45650	45700	45750	45650	91
483	20230918	124600	2950533650	45700	45650	45700	45650	12
484	20230918	124500	2949985350	45650	45650	45700	45650	16
485	20230918	124400	2949254300	45650	45650	45700	45650	206
486	20230918	124300	2939850350	45650	45700	45700	45650	14
487	20230918	124200	2939210650	45700	45650	45700	45650	15
488	20230918	124100	2938525200	45700	45700	45700	45650	109
489	20230918	124000	2933544150	45700	45600	45700	45600	491
490	20230918	123900	2911129250	45600	45700	45700	45600	2872
491	20230918	123800	2780093200	45700	45650	45700	45650	121
492	20230918	123700	2774564200	45650	45600	45700	45600	397
493	20230918	123600	2756440550	45650	45600	45650	45600	528
494	20230918	123500	2732362450	45600	45650	45700	45600	16
495	20230918	123400	2731631850	45650	45650	45650	45600	49
496	20230918	123300	2729395100	45650	45650	45650	45600	32
497	20230918	123200	2727935100	45650	45650	45650	45600	7
498	20230918	123100	2727615650	45600	45650	45650	45600	19
499	20230918	123000	2726748550	45650	45650	45650	45600	10
500	20230918	122900	2726292100	45600	45600	45650	45600	9
501	20230918	122800	2725881450	45650	45650	45650	45600	31
502	20230918	122700	2724466450	45600	45600	45650	45600	18
503	20230918	122600	2723644900	45600	45600	45600	45600	1
504	20230918	122500	2723599300	45650	45700	45700	45600	353
505	20230918	122400	2707483900	45700	45650	45750	45650	21
506	20230918	122300	2706523500	45750	45700	45750	45650	106
507	20230918	122200	2701681050	45650	45650	45750	45600	34
508	20230918	122100	2700128450	45650	45600	45700	45600	33
509	20230918	122000	2698621450	45600	45600	45650	45600	118
510	20230918	121900	2693234850	45650	45600	45650	45600	4
511	20230918	121800	2693052400	45650	45650	45650	45650	13
512	20230918	121700	2692458950	45600	45600	45600	45600	5
513	20230918	121600	2692230950	45600	45650	45650	45600	3
514	20230918	121500	2692094050	45600	45650	45650	45600	17
515	20230918	121400	2691318250	45700	45600	45700	45550	162
516	20230918	121300	2683929700	45550	45600	45600	45550	59
517	20230918	121200	2681241700	45600	45550	45600	45500	193
518	20230918	121100	2672450600	45550	45550	45550	45500	355
519	20230918	121000	2656280450	45500	45500	45550	45500	52
520	20230918	120900	2653912150	45500	45600	45600	45500	3085
521	20230918	120800	2513304200	45600	45650	45650	45600	9
522	20230918	120700	2512893400	45600	45650	45650	45600	74
523	20230918	120600	2509518900	45650	45600	45650	45600	19
524	20230918	120500	2508651850	45650	45650	45650	45650	258
525	20230918	120400	2496874150	45650	45650	45650	45600	47
526	20230918	120300	2494728650	45600	45600	45650	45600	5
527	20230918	120200	2494500600	45700	45650	45700	45600	83
528	20230918	120100	2490711100	45650	45700	45700	45650	19
529	20230918	120000	2489843150	45650	45600	45700	45600	20
530	20230918	115900	2488930150	45600	45600	45600	45600	7
531	20230918	115800	2488610950	45600	45650	45650	45600	69
532	20230918	115700	2485461250	45650	45650	45650	45600	39
533	20230918	115600	2483681000	45650	45600	45650	45600	93
534	20230918	115500	2479438500	45650	45600	45650	45600	125
535	20230918	115400	2473737150	45650	45650	45650	45600	21
536	20230918	115300	2472778600	45650	45650	45650	45600	73
537	20230918	115200	2469446350	45650	45650	45650	45600	118
538	20230918	115100	2464059900	45650	45650	45700	45600	1032
539	20230918	115000	2416961700	45650	45600	45650	45600	9
540	20230918	114900	2416551000	45650	45600	45650	45600	32
541	20230918	114800	2415090450	45650	45600	45650	45600	48
542	20230918	114700	2412899350	45600	45600	45650	45600	9
543	20230918	114600	2412488800	45600	45600	45650	45600	157
544	20230918	114500	2405329550	45600	45650	45650	45600	17
545	20230918	114400	2404553650	45650	45600	45650	45600	35
546	20230918	114300	2402956000	45600	45650	45650	45600	17
547	20230918	114200	2402180200	45650	45600	45650	45600	82
548	20230918	114100	2398440500	45600	45650	45650	45600	4
549	20230918	114000	2398258000	45650	45650	45650	45650	243
550	20230918	113900	2387165050	45650	45650	45750	45650	17
551	20230918	113800	2386387750	45650	45650	45700	45600	123
552	20230918	113700	2380769750	45650	45650	45650	45600	28
553	20230918	113600	2379491700	45650	45600	45650	45600	167
554	20230918	113500	2371868350	45600	45650	45650	45600	35
555	20230918	113400	2370272250	45600	45650	45650	45600	16
556	20230918	113300	2369542000	45600	45600	45650	45600	53
557	20230918	113200	2367125100	45600	45600	45650	45600	24
558	20230918	113100	2366029650	45600	45600	45650	45600	88
559	20230918	113000	2362012700	45650	45650	45650	45600	355
560	20230918	112900	2345824300	45600	45650	45650	45600	30
561	20230918	112800	2344455150	45600	45600	45650	45600	407
562	20230918	112700	2325893950	45600	45650	45650	45600	181
563	20230918	112600	2317631450	45700	45650	45700	45650	7
564	20230918	112500	2317311850	45700	45650	45700	45650	34
565	20230918	112400	2315758150	45650	45650	45700	45650	19
566	20230918	112300	2314890200	45650	45650	45700	45650	50
567	20230918	112200	2312605900	45650	45650	45700	45650	30
568	20230918	112100	2311235250	45650	45650	45700	45650	569
569	20230918	112000	2285260300	45700	45650	45700	45650	79
570	20230918	111900	2281650750	45700	45650	45700	45650	33
571	20230918	111800	2280142750	45700	45650	45700	45650	26
572	20230918	111700	2278954750	45650	45650	45700	45650	104
573	20230918	111600	2274207100	45700	45650	45700	45650	54
574	20230918	111500	2271740500	45650	45650	45700	45650	23
575	20230918	111400	2270689600	45650	45700	45700	45650	113
576	20230918	111300	2265529850	45650	45700	45700	45650	194
577	20230918	111200	2256670650	45700	45650	45700	45650	17
578	20230918	111100	2255894050	45650	45650	45700	45650	95
579	20230918	111000	2251556050	45650	45700	45750	45650	15
580	20230918	110900	2250870550	45700	45650	45700	45650	113
581	20230918	110800	2245707000	45700	45650	45700	45650	1025
582	20230918	110700	2198910650	45600	45650	45650	45600	123
583	20230918	110600	2193299350	45650	45650	45650	45600	30
584	20230918	110500	2191929900	45600	45600	45650	45600	20
585	20230918	110400	2191017750	45600	45650	45650	45600	37
586	20230918	110300	2189328850	45600	45650	45650	45600	4
587	20230918	110200	2189146400	45600	45600	45650	45600	331
588	20230918	110100	2174052050	45650	45650	45650	45600	254
589	20230918	110000	2162457100	45650	45600	45650	45600	3
590	20230918	105900	2162320250	45600	45600	45650	45600	32
591	20230918	105800	2160860900	45600	45600	45600	45600	3
592	20230918	105700	2160724100	45600	45600	45650	45600	48
593	20230918	105600	2158533100	45650	45700	45700	45650	2093
594	20230918	105500	2062938700	45700	45700	45750	45700	154
595	20230918	105400	2055893300	45750	45700	45750	45700	198
596	20230918	105300	2046844050	45650	45650	45700	45650	25
597	20230918	105200	2045702750	45700	45700	45700	45650	38
598	20230918	105100	2043966300	45700	45650	45700	45650	29
599	20230918	105000	2042641300	45650	45650	45700	45650	8
600	20230918	104900	2042275850	45650	45750	45750	45650	656
601	20230918	104800	2012297000	45700	45750	45750	45700	63
602	20230918	104700	2009414800	45700	45700	45750	45700	7
603	20230918	104600	2009094850	45700	45700	45700	45700	18
604	20230918	104500	2008272250	45700	45750	45750	45700	29
605	20230918	104400	2006945600	45700	45700	45700	45700	1
606	20230918	104300	2006899900	45700	45700	45750	45700	10
607	20230918	104200	2006442750	45750	45750	45750	45700	245
608	20230918	104100	1995235550	45700	45800	45800	45700	349
609	20230918	104000	1979271900	45750	45750	45750	45750	166
610	20230918	103900	1971677400	45800	45750	45800	45750	384
611	20230918	103800	1954108650	45750	45700	45750	45700	4
612	20230918	103700	1953925750	45700	45700	45750	45700	4
613	20230918	103600	1953742850	45700	45700	45750	45700	87
614	20230918	103500	1949764750	45700	45700	45750	45700	40
615	20230918	103400	1947934950	45750	45700	45750	45700	5
616	20230918	103300	1947706350	45700	45700	45750	45700	22
617	20230918	103200	1946700050	45750	45850	45850	45750	1269
618	20230918	103100	1888561650	45850	45900	45900	45850	46
619	20230918	103000	1886452350	45900	45850	45900	45850	40
620	20230918	102900	1884617800	45850	45850	45900	45850	25
621	20230918	102800	1883470550	45850	45900	45900	45850	9
622	20230918	102700	1883057600	45900	45900	45900	45850	221
623	20230918	102600	1872913900	45900	45850	45900	45850	76
624	20230918	102500	1869428050	45950	45950	45950	45900	1557
625	20230918	102400	1797906550	45950	46000	46000	45900	1026
626	20230918	102300	1750714850	46000	46000	46050	46000	10
627	20230918	102200	1750254600	46000	46000	46000	46000	13
628	20230918	102100	1749656600	46000	46000	46050	46000	209
629	20230918	102000	1740040800	46000	46000	46100	46000	781
630	20230918	101900	1704076950	46000	46050	46050	46000	71
631	20230918	101800	1700810550	46000	46050	46050	46000	60
632	20230918	101700	1698047750	46000	46000	46050	46000	200
633	20230918	101600	1688847050	46000	46000	46050	46000	85
634	20230918	101500	1684935550	46000	46000	46050	46000	49
635	20230918	101400	1682680250	46000	46100	46100	46000	331
636	20230918	101300	1667436300	46050	46050	46100	46050	21
637	20230918	101200	1666468500	46050	46100	46150	46050	135
638	20230918	101100	1660244350	46100	46100	46150	46100	164
639	20230918	101000	1652680000	46100	46150	46150	46100	54
640	20230918	100900	1650189050	46150	46150	46150	46100	297
641	20230918	100800	1636493100	46150	46150	46150	46100	50
642	20230918	100700	1634185850	46150	46150	46150	46100	28
643	20230918	100600	1632893800	46150	46150	46150	46100	82
644	20230918	100500	1629109600	46100	46100	46150	46100	42
645	20230918	100400	1627172000	46100	46150	46150	46100	30
646	20230918	100300	1625788150	46150	46100	46150	46050	142
647	20230918	100200	1619239950	46100	46000	46100	46000	304
648	20230918	100100	1605238800	46000	46000	46050	45950	109
649	20230918	100000	1600224100	46000	46000	46050	46000	474
650	20230918	095900	1578418700	46050	46000	46050	46000	59
651	20230918	095800	1575702450	46000	46050	46100	46000	45
652	20230918	095700	1573629250	46050	45900	46150	45900	394
653	20230918	095600	1555475450	46050	45900	46100	45900	678
654	20230918	095500	1524281750	45900	45900	45950	45900	3
655	20230918	095400	1524144000	45950	45900	45950	45900	51
656	20230918	095300	1521802450	45950	45950	45950	45900	3
657	20230918	095200	1521664650	45900	45900	45900	45900	8
658	20230918	095100	1521297450	46050	45900	46050	45850	1695
659	20230918	095000	1443417500	45850	45900	45900	45850	6
660	20230918	094900	1443142300	45850	45850	45850	45850	281
661	20230918	094800	1430258450	45850	45800	45850	45800	28
662	20230918	094700	1428974900	45800	45800	45800	45800	38
663	20230918	094600	1427234500	45800	45850	45850	45800	112
664	20230918	094500	1422104250	45800	45800	45800	45800	21
665	20230918	094400	1421142450	45800	45800	45850	45800	4
666	20230918	094300	1420959200	45850	45800	45850	45800	166
667	20230918	094200	1413356350	45800	45850	45850	45800	66
668	20230918	094100	1410333450	45800	45800	45850	45800	29
669	20230918	094000	1409003900	45850	45800	45850	45800	178
670	20230918	093900	1400850850	45750	45750	45800	45750	310
671	20230918	093800	1386668000	45750	45850	45850	45750	466
672	20230918	093700	1365322700	45850	45800	45850	45800	36
673	20230918	093600	1363673100	45800	45850	45900	45800	137
674	20230918	093500	1357391300	45900	45900	45900	45750	46
675	20230918	093400	1355280650	45750	45800	45850	45750	112
676	20230918	093300	1350150950	45750	45800	45800	45750	13
677	20230918	093200	1349555600	45800	45800	45800	45750	85
678	20230918	093100	1345666750	45800	45800	45800	45750	5
679	20230918	093000	1345437900	45750	45700	45750	45700	20
680	20230918	092900	1344523000	45750	45750	45750	45750	369
681	20230918	092800	1327641250	45750	45700	45750	45700	180
682	20230918	092700	1319413350	45700	45650	45700	45650	741
683	20230918	092600	1285556300	45650	45700	45700	45650	543
684	20230918	092500	1260766400	45700	45650	45700	45650	51
685	20230918	092400	1258436650	45650	45650	45700	45650	332
686	20230918	092300	1243268350	45700	45650	45700	45650	66
687	20230918	092200	1240253400	45700	45650	45750	45650	443
688	20230918	092100	1219993250	45700	45650	45700	45650	491
689	20230918	092000	1197573600	45650	45550	45650	45550	453
690	20230918	091900	1176905900	45550	45500	45550	45500	500
691	20230918	091800	1154143350	45500	45550	45600	45500	1624
692	20230918	091700	1080171600	45600	45650	45700	45600	224
693	20230918	091600	1069955200	45650	45750	45800	45650	4413
694	20230918	091500	868166450	45750	45750	45750	45750	216
695	20230918	091400	858284450	45750	45800	45800	45700	577
696	20230918	091300	831889100	45750	45800	45800	45700	1439
697	20230918	091200	766057900	45800	45900	45900	45800	1302
698	20230918	091100	706301900	45950	45950	46000	45950	863
699	20230918	091000	666639900	46000	45950	46000	45950	348
700	20230918	090900	650637500	45900	46050	46050	45900	381
701	20230918	090800	633146100	46050	46100	46100	45750	2030
702	20230918	090700	539852350	46250	46100	46250	46050	480
703	20230918	090600	517724050	46100	46100	46100	46100	43
704	20230918	090500	515741750	46050	45900	46050	45900	3209
705	20230918	090400	368297600	46050	46000	46300	46000	595
706	20230918	090300	340869850	46000	45800	46000	45700	1691
707	20230918	090200	263401250	45800	45850	45850	45800	883
708	20230918	090100	222941100	45900	45950	45950	45750	695
709	20230918	090000	191086300	45950	46400	46400	45800	4137