KissMeData/049070/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	192000	27366535650	29800	29800	29800	29800	7596
3	20230907	191900	27366535650	29800	29800	29800	29800	0
4	20230907	191800	27366535650	29800	29800	29800	29800	0
5	20230907	191700	27366535650	29800	29800	29800	29800	0
6	20230907	191600	27366535650	29800	29800	29800	29800	0
7	20230907	191500	27366535650	29800	29800	29800	29800	0
8	20230907	191400	27366535650	29800	29800	29800	29800	0
9	20230907	191300	27366535650	29800	29800	29800	29800	0
10	20230907	191200	27366535650	29800	29800	29800	29800	0
11	20230907	191100	27366535650	29800	29800	29800	29800	0
12	20230907	191000	27366535650	29800	29800	29800	29800	0
13	20230907	190900	27366535650	29800	29800	29800	29800	0
14	20230907	190800	27366535650	29800	29800	29800	29800	0
15	20230907	190700	27366535650	29800	29800	29800	29800	0
16	20230907	190600	27366535650	29800	29800	29800	29800	0
17	20230907	190500	27366535650	29800	29800	29800	29800	0
18	20230907	190400	27366535650	29800	29800	29800	29800	0
19	20230907	190300	27366535650	29800	29800	29800	29800	0
20	20230907	190200	27366535650	29800	29800	29800	29800	0
21	20230907	190100	27366535650	29800	29800	29800	29800	0
22	20230907	190000	27366535650	29800	29800	29800	29800	0
23	20230907	185900	27366535650	29800	29800	29800	29800	0
24	20230907	185800	27366535650	29800	29800	29800	29800	0
25	20230907	185700	27366535650	29800	29800	29800	29800	0
26	20230907	185600	27366535650	29800	29800	29800	29800	0
27	20230907	185500	27366535650	29800	29800	29800	29800	0
28	20230907	185400	27366535650	29800	29800	29800	29800	0
29	20230907	185300	27366535650	29800	29800	29800	29800	0
30	20230907	185200	27366535650	29800	29800	29800	29800	0
31	20230907	185100	27366535650	29800	29800	29800	29800	0
32	20230907	185000	27366535650	29800	29800	29800	29800	7596
33	20230907	184900	27366535650	29800	29800	29800	29800	0
34	20230907	184800	27366535650	29800	29800	29800	29800	0
35	20230907	184700	27366535650	29800	29800	29800	29800	0
36	20230907	184600	27366535650	29800	29800	29800	29800	0
37	20230907	184500	27366535650	29800	29800	29800	29800	0
38	20230907	184400	27366535650	29800	29800	29800	29800	0
39	20230907	184300	27366535650	29800	29800	29800	29800	0
40	20230907	184200	27366535650	29800	29800	29800	29800	0
41	20230907	184100	27366535650	29800	29800	29800	29800	0
42	20230907	184000	27366535650	29800	29800	29800	29800	0
43	20230907	183900	27366535650	29800	29800	29800	29800	0
44	20230907	183800	27366535650	29800	29800	29800	29800	0
45	20230907	183700	27366535650	29800	29800	29800	29800	0
46	20230907	183600	27366535650	29800	29800	29800	29800	0
47	20230907	183500	27366535650	29800	29800	29800	29800	0
48	20230907	183400	27366535650	29800	29800	29800	29800	0
49	20230907	183300	27366535650	29800	29800	29800	29800	0
50	20230907	183200	27366535650	29800	29800	29800	29800	0
51	20230907	183100	27366535650	29800	29800	29800	29800	0
52	20230907	183000	27366535650	29800	29800	29800	29800	0
53	20230907	182900	27366535650	29800	29800	29800	29800	0
54	20230907	182800	27366535650	29800	29800	29800	29800	0
55	20230907	182700	27366535650	29800	29800	29800	29800	0
56	20230907	182600	27366535650	29800	29800	29800	29800	0
57	20230907	182500	27366535650	29800	29800	29800	29800	0
58	20230907	182400	27366535650	29800	29800	29800	29800	0
59	20230907	182300	27366535650	29800	29800	29800	29800	0
60	20230907	182200	27366535650	29800	29800	29800	29800	0
61	20230907	182100	27366535650	29800	29800	29800	29800	0
62	20230907	182000	27366535650	29800	29800	29800	29800	7596
63	20230907	181900	27366535650	29800	29800	29800	29800	0
64	20230907	181800	27366535650	29800	29800	29800	29800	0
65	20230907	181700	27366535650	29800	29800	29800	29800	0
66	20230907	181600	27366535650	29800	29800	29800	29800	0
67	20230907	181500	27366535650	29800	29800	29800	29800	0
68	20230907	181400	27366535650	29800	29800	29800	29800	0
69	20230907	181300	27366535650	29800	29800	29800	29800	0
70	20230907	181200	27366535650	29800	29800	29800	29800	0
71	20230907	181100	27366535650	29800	29800	29800	29800	0
72	20230907	181000	27366535650	29800	29800	29800	29800	0
73	20230907	180900	27366535650	29800	29800	29800	29800	0
74	20230907	180800	27366535650	29800	29800	29800	29800	0
75	20230907	180700	27366535650	29800	29800	29800	29800	0
76	20230907	180600	27366535650	29800	29800	29800	29800	0
77	20230907	180500	27366535650	29800	29800	29800	29800	0
78	20230907	180400	27366535650	29800	29800	29800	29800	0
79	20230907	180300	27366535650	29800	29800	29800	29800	0
80	20230907	180200	27366535650	29800	29800	29800	29800	0
81	20230907	180100	27366535650	29800	29800	29800	29800	0
82	20230907	180000	27366535650	29800	29800	29800	29800	0
83	20230907	175900	27366535650	29800	29800	29800	29800	0
84	20230907	175800	27366535650	29800	29800	29800	29800	0
85	20230907	175700	27366535650	29800	29800	29800	29800	0
86	20230907	175600	27366535650	29800	29800	29800	29800	0
87	20230907	175500	27366535650	29800	29800	29800	29800	0
88	20230907	175400	27366535650	29800	29800	29800	29800	0
89	20230907	175300	27366535650	29800	29800	29800	29800	0
90	20230907	175200	27366535650	29800	29800	29800	29800	0
91	20230907	175100	27366535650	29800	29800	29800	29800	0
92	20230907	175000	27366535650	29800	29800	29800	29800	7596
93	20230907	174900	27366535650	29800	29800	29800	29800	0
94	20230907	174800	27366535650	29800	29800	29800	29800	0
95	20230907	174700	27366535650	29800	29800	29800	29800	0
96	20230907	174600	27366535650	29800	29800	29800	29800	0
97	20230907	174500	27366535650	29800	29800	29800	29800	0
98	20230907	174400	27366535650	29800	29800	29800	29800	0
99	20230907	174300	27366535650	29800	29800	29800	29800	0
100	20230907	174200	27366535650	29800	29800	29800	29800	0
101	20230907	174100	27366535650	29800	29800	29800	29800	0
102	20230907	174000	27366535650	29800	29800	29800	29800	0
103	20230907	173900	27366535650	29800	29800	29800	29800	0
104	20230907	173800	27366535650	29800	29800	29800	29800	0
105	20230907	173700	27366535650	29800	29800	29800	29800	0
106	20230907	173600	27366535650	29800	29800	29800	29800	0
107	20230907	173500	27366535650	29800	29800	29800	29800	0
108	20230907	173400	27366535650	29800	29800	29800	29800	0
109	20230907	173300	27366535650	29800	29800	29800	29800	0
110	20230907	173200	27366535650	29800	29800	29800	29800	0
111	20230907	173100	27366535650	29800	29800	29800	29800	0
112	20230907	173000	27366535650	29800	29800	29800	29800	0
113	20230907	172900	27366535650	29800	29800	29800	29800	0
114	20230907	172800	27366535650	29800	29800	29800	29800	0
115	20230907	172700	27366535650	29800	29800	29800	29800	0
116	20230907	172600	27366535650	29800	29800	29800	29800	0
117	20230907	172500	27366535650	29800	29800	29800	29800	0
118	20230907	172400	27366535650	29800	29800	29800	29800	0
119	20230907	172300	27366535650	29800	29800	29800	29800	0
120	20230907	172200	27366535650	29800	29800	29800	29800	0
121	20230907	172100	27366535650	29800	29800	29800	29800	0
122	20230907	172000	27366535650	29800	29800	29800	29800	7596
123	20230907	171900	27366535650	29800	29800	29800	29800	0
124	20230907	171800	27366535650	29800	29800	29800	29800	0
125	20230907	171700	27366535650	29800	29800	29800	29800	0
126	20230907	171600	27366535650	29800	29800	29800	29800	0
127	20230907	171500	27366535650	29800	29800	29800	29800	0
128	20230907	171400	27366535650	29800	29800	29800	29800	0
129	20230907	171300	27366535650	29800	29800	29800	29800	0
130	20230907	171200	27366535650	29800	29800	29800	29800	0
131	20230907	171100	27366535650	29800	29800	29800	29800	0
132	20230907	171000	27366535650	29800	29800	29800	29800	0
133	20230907	170900	27366535650	29800	29800	29800	29800	0
134	20230907	170800	27366535650	29800	29800	29800	29800	0
135	20230907	170700	27366535650	29800	29800	29800	29800	0
136	20230907	170600	27366535650	29800	29800	29800	29800	0
137	20230907	170500	27366535650	29800	29800	29800	29800	0
138	20230907	170400	27366535650	29800	29800	29800	29800	0
139	20230907	170300	27366535650	29800	29800	29800	29800	0
140	20230907	170200	27366535650	29800	29800	29800	29800	0
141	20230907	170100	27366535650	29800	29800	29800	29800	0
142	20230907	170000	27366535650	29800	29800	29800	29800	0
143	20230907	165900	27366535650	29800	29800	29800	29800	0
144	20230907	165800	27366535650	29800	29800	29800	29800	0
145	20230907	165700	27366535650	29800	29800	29800	29800	0
146	20230907	165600	27366535650	29800	29800	29800	29800	0
147	20230907	165500	27366535650	29800	29800	29800	29800	0
148	20230907	165400	27366535650	29800	29800	29800	29800	0
149	20230907	165300	27366535650	29800	29800	29800	29800	0
150	20230907	165200	27366535650	29800	29800	29800	29800	0
151	20230907	165100	27366535650	29800	29800	29800	29800	0
152	20230907	165000	27366535650	29800	29800	29800	29800	7596
153	20230907	164900	27366535650	29800	29800	29800	29800	0
154	20230907	164800	27366535650	29800	29800	29800	29800	0
155	20230907	164700	27366535650	29800	29800	29800	29800	0
156	20230907	164600	27366535650	29800	29800	29800	29800	0
157	20230907	164500	27366535650	29800	29800	29800	29800	0
158	20230907	164400	27366535650	29800	29800	29800	29800	0
159	20230907	164300	27366535650	29800	29800	29800	29800	0
160	20230907	164200	27366535650	29800	29800	29800	29800	0
161	20230907	164100	27366535650	29800	29800	29800	29800	0
162	20230907	164000	27366535650	29800	29800	29800	29800	0
163	20230907	163900	27366535650	29800	29800	29800	29800	0
164	20230907	163800	27366535650	29800	29800	29800	29800	0
165	20230907	163700	27366535650	29800	29800	29800	29800	0
166	20230907	163600	27366535650	29800	29800	29800	29800	0
167	20230907	163500	27366535650	29800	29800	29800	29800	0
168	20230907	163400	27366535650	29800	29800	29800	29800	0
169	20230907	163300	27366535650	29800	29800	29800	29800	0
170	20230907	163200	27366535650	29800	29800	29800	29800	0
171	20230907	163100	27366535650	29800	29800	29800	29800	0
172	20230907	163000	27366535650	29800	29800	29800	29800	0
173	20230907	162900	27366535650	29800	29800	29800	29800	0
174	20230907	162800	27366535650	29800	29800	29800	29800	0
175	20230907	162700	27366535650	29800	29800	29800	29800	0
176	20230907	162600	27366535650	29800	29800	29800	29800	0
177	20230907	162500	27366535650	29800	29800	29800	29800	0
178	20230907	162400	27366535650	29800	29800	29800	29800	0
179	20230907	162300	27366535650	29800	29800	29800	29800	0
180	20230907	162200	27366535650	29800	29800	29800	29800	0
181	20230907	162100	27366535650	29800	29800	29800	29800	0
182	20230907	162000	27366535650	29800	29800	29800	29800	7596
183	20230907	161900	27366535650	29800	29800	29800	29800	0
184	20230907	161800	27366535650	29800	29800	29800	29800	0
185	20230907	161700	27366535650	29800	29800	29800	29800	0
186	20230907	161600	27366535650	29800	29800	29800	29800	0
187	20230907	161500	27366535650	29800	29800	29800	29800	0
188	20230907	161400	27366535650	29800	29800	29800	29800	0
189	20230907	161300	27366535650	29800	29800	29800	29800	0
190	20230907	161200	27366535650	29800	29800	29800	29800	0
191	20230907	161100	27366535650	29800	29800	29800	29800	0
192	20230907	161000	27366535650	29800	29800	29800	29800	0
193	20230907	160900	27366535650	29800	29800	29800	29800	0
194	20230907	160800	27366535650	29800	29800	29800	29800	0
195	20230907	160700	27366535650	29800	29800	29800	29800	0
196	20230907	160600	27366535650	29800	29800	29800	29800	0
197	20230907	160500	27366535650	29800	29800	29800	29800	0
198	20230907	160400	27366535650	29800	29800	29800	29800	0
199	20230907	160300	27366535650	29800	29800	29800	29800	0
200	20230907	160200	27366535650	29800	29800	29800	29800	0
201	20230907	160100	27366535650	29800	29800	29800	29800	0
202	20230907	160000	27366535650	29800	29800	29800	29800	0
203	20230907	155900	27366535650	29800	29800	29800	29800	0
204	20230907	155800	27366535650	29800	29800	29800	29800	0
205	20230907	155700	27366535650	29800	29800	29800	29800	0
206	20230907	155600	27366535650	29800	29800	29800	29800	0
207	20230907	155500	27366535650	29800	29800	29800	29800	0
208	20230907	155400	27366535650	29800	29800	29800	29800	0
209	20230907	155300	27366535650	29800	29800	29800	29800	0
210	20230907	155200	27366535650	29800	29800	29800	29800	0
211	20230907	155100	27366535650	29800	29800	29800	29800	0
212	20230907	155000	27366535650	29800	29800	29800	29800	7596
213	20230907	154900	27366535650	29800	29800	29800	29800	0
214	20230907	154800	27366535650	29800	29800	29800	29800	0
215	20230907	154700	27366535650	29800	29800	29800	29800	0
216	20230907	154600	27366535650	29800	29800	29800	29800	0
217	20230907	154500	27366535650	29800	29800	29800	29800	0
218	20230907	154400	27366535650	29800	29800	29800	29800	0
219	20230907	154300	27366535650	29800	29800	29800	29800	0
220	20230907	154200	27366535650	29800	29800	29800	29800	0
221	20230907	154100	27366535650	29800	29800	29800	29800	0
222	20230907	154000	27366535650	29800	29800	29800	29800	0
223	20230907	153900	27366535650	29800	29800	29800	29800	0
224	20230907	153800	27366535650	29800	29800	29800	29800	0
225	20230907	153700	27366535650	29800	29800	29800	29800	0
226	20230907	153600	27366535650	29800	29800	29800	29800	0
227	20230907	153500	27366535650	29800	29800	29800	29800	0
228	20230907	153400	27366535650	29800	29800	29800	29800	0
229	20230907	153300	27366535650	29800	29800	29800	29800	0
230	20230907	153200	27366535650	29800	29800	29800	29800	0
231	20230907	153100	27366535650	29800	29800	29800	29800	0
232	20230907	153000	27366535650	29800	29800	29800	29800	7596
233	20230907	152900	27140174850	29850	29850	29850	29850	0
234	20230907	152800	27140174850	29850	29850	29850	29850	0
235	20230907	152700	27140174850	29850	29850	29850	29850	0
236	20230907	152600	27140174850	29850	29850	29850	29850	0
237	20230907	152500	27140174850	29850	29850	29850	29850	0
238	20230907	152400	27140174850	29850	29850	29850	29850	0
239	20230907	152300	27140174850	29850	29850	29850	29850	0
240	20230907	152200	27140174850	29850	29850	29850	29850	0
241	20230907	152100	27140174850	29850	29850	29850	29850	0
242	20230907	152000	27140174850	29850	29850	29850	29850	0
243	20230907	151900	27140174850	29850	29750	29900	29750	1388
244	20230907	151800	27098776450	29700	29800	29800	29700	1471
245	20230907	151700	27055015300	29700	29700	29800	29650	5694
246	20230907	151600	26885824450	29700	29750	29750	29700	722
247	20230907	151500	26864365300	29750	29750	29800	29700	1951
248	20230907	151400	26806335700	29750	29750	29750	29700	1073
249	20230907	151300	26774422650	29800	29800	29800	29750	1703
250	20230907	151200	26723746350	29800	29750	29800	29750	789
251	20230907	151100	26700273500	29750	29750	29800	29750	410
252	20230907	151000	26688075900	29800	29800	29800	29750	782
253	20230907	150900	26664772350	29800	29750	29800	29750	188
254	20230907	150800	26659170150	29800	29750	29800	29700	465
255	20230907	150700	26645330050	29750	29750	29800	29700	444
256	20230907	150600	26632128000	29800	29800	29800	29750	1575
257	20230907	150500	26585264800	29800	29750	29800	29750	380
258	20230907	150400	26573952600	29750	29700	29850	29700	383
259	20230907	150300	26562550300	29700	29750	29800	29700	531
260	20230907	150200	26546759350	29750	29750	29750	29700	806
261	20230907	150100	26522784700	29750	29800	29800	29700	3024
262	20230907	150000	26432788000	29800	29800	29900	29800	1663
263	20230907	145900	26383178350	29850	29900	29900	29850	1452
264	20230907	145800	26339832650	29900	29900	29900	29850	372
265	20230907	145700	26328710150	29850	29900	29900	29850	504
266	20230907	145600	26313641750	29900	29950	29950	29850	248
267	20230907	145500	26306224150	29900	29900	29950	29850	451
268	20230907	145400	26292738500	29850	29900	29950	29850	159
269	20230907	145300	26287986300	29800	29950	30000	29800	5697
270	20230907	145200	26117694950	29950	29900	29950	29850	800
271	20230907	145100	26093777450	29850	29800	29900	29800	763
272	20230907	145000	26070994600	29850	29850	29900	29800	1259
273	20230907	144900	26033413550	29850	29850	29900	29800	1545
274	20230907	144800	25987294600	29850	29900	29950	29850	339
275	20230907	144700	25977154800	29900	29900	29950	29850	1246
276	20230907	144600	25939883000	29850	29900	29950	29850	905
277	20230907	144500	25912820900	29900	29950	29950	29900	431
278	20230907	144400	25899914550	29950	29900	30000	29900	1038
279	20230907	144300	25868805600	29950	30050	30050	29950	2778
280	20230907	144200	25785456350	30050	30050	30100	30000	1709
281	20230907	144100	25734081900	30100	30050	30100	30000	2543
282	20230907	144000	25657701300	30050	30000	30050	30000	879
283	20230907	143900	25631321050	30000	30000	30050	29900	2580
284	20230907	143800	25553971650	29950	29950	29950	29900	875
285	20230907	143700	25527767600	29950	29900	29950	29850	542
286	20230907	143600	25511559600	29850	29800	29900	29800	730
287	20230907	143500	25489767350	29850	29750	29850	29750	515
288	20230907	143400	25474421800	29750	29800	29800	29750	814
289	20230907	143300	25450169000	29750	29750	29800	29750	197
290	20230907	143200	25444307450	29800	29800	29800	29750	180
291	20230907	143100	25438948450	29750	29700	29750	29700	192
292	20230907	143000	25433238000	29750	29800	29800	29750	427
293	20230907	142900	25420528050	29800	29700	29800	29650	1369
294	20230907	142800	25379880450	29700	29700	29750	29700	182
295	20230907	142700	25374471100	29700	29700	29700	29650	911
296	20230907	142600	25347428100	29650	29750	29750	29650	3185
297	20230907	142500	25252834200	29750	29800	29850	29700	1783
298	20230907	142400	25199750550	29750	29750	29800	29750	322
299	20230907	142300	25190164050	29750	29750	29800	29750	252
300	20230907	142200	25182666350	29750	29800	29800	29750	239
301	20230907	142100	25175551900	29750	29850	29850	29750	330
302	20230907	142000	25165724500	29800	29850	29950	29800	1630
303	20230907	141900	25117071350	29800	29800	29800	29750	654
304	20230907	141800	25097595300	29750	29800	29850	29750	1222
305	20230907	141700	25061168800	29800	29800	29850	29800	201
306	20230907	141600	25055174250	29800	29800	29850	29800	1561
307	20230907	141500	25008650900	29800	29850	29900	29800	1684
308	20230907	141400	24958375500	29900	29850	29900	29800	676
309	20230907	141300	24938192700	29850	29800	29900	29800	1437
310	20230907	141200	24895291700	29800	29850	29850	29800	242
311	20230907	141100	24888076050	29800	29850	29850	29800	290
312	20230907	141000	24879424800	29800	29800	29850	29800	1676
313	20230907	140900	24829430350	29800	29750	29800	29700	1401
314	20230907	140800	24787793300	29750	29700	29800	29700	1117
315	20230907	140700	24754568500	29750	29700	29750	29700	989
316	20230907	140600	24725160300	29700	29750	29750	29700	998
317	20230907	140500	24695472400	29800	29750	29800	29700	879
318	20230907	140400	24669300550	29750	29700	29750	29700	106
319	20230907	140300	24666148200	29700	29750	29800	29700	1625
320	20230907	140200	24617814600	29750	29800	29800	29750	529
321	20230907	140100	24602062900	29800	29850	29900	29800	1212
322	20230907	140000	24565920750	29850	29950	29950	29750	1191
323	20230907	135900	24530381200	29950	29850	29950	29850	725
324	20230907	135800	24508696900	29850	29900	29950	29850	1928
325	20230907	135700	24451077100	29900	29800	29950	29800	831
326	20230907	135600	24426242200	29800	29700	29800	29700	565
327	20230907	135500	24409426300	29700	29700	29750	29650	3394
328	20230907	135400	24308671050	29700	29750	29800	29700	977
329	20230907	135300	24279611050	29750	29750	29800	29750	244
330	20230907	135200	24272351750	29750	29750	29800	29750	488
331	20230907	135100	24257829300	29750	29850	29900	29750	2845
332	20230907	135000	24173018550	29850	29900	30000	29850	2551
333	20230907	134900	24096731800	29950	29900	29950	29850	733
334	20230907	134800	24074819300	29850	29800	29900	29800	1075
335	20230907	134700	24042740500	29800	29800	29900	29750	1177
336	20230907	134600	24007641500	29750	29750	29850	29650	8113
337	20230907	134500	23766504900	29750	29850	29900	29700	6276
338	20230907	134400	23579554400	29850	30000	30000	29850	4002
339	20230907	134300	23459880400	29950	30000	30050	29950	935
340	20230907	134200	23431834000	30000	29950	30050	29950	1790
341	20230907	134100	23378158450	29950	30050	30100	29950	1997
342	20230907	134000	23318253000	30100	30000	30100	30000	1740
343	20230907	133900	23266014250	30050	30000	30100	30000	3118
344	20230907	133800	23172425450	29950	30200	30250	29950	6937
345	20230907	133700	22963754400	30250	30200	30250	30050	5593
346	20230907	133600	22795237900	30250	30450	30450	30200	14662
347	20230907	133500	22350735150	30450	30450	30500	30450	1997
348	20230907	133400	22289923000	30450	30500	30500	30450	839
349	20230907	133300	22264334700	30500	30500	30500	30450	3120
350	20230907	133200	22169189350	30500	30400	30500	30400	5136
351	20230907	133100	22012851850	30400	30450	30500	30400	5717
352	20230907	133000	21838967250	30450	30500	30500	30450	1906
353	20230907	132900	21780922600	30550	30500	30550	30450	2370
354	20230907	132800	21708625300	30500	30450	30550	30450	4631
355	20230907	132700	21567306650	30500	30500	30550	30450	4946
356	20230907	132600	21416589200	30550	30500	30550	30500	1634
357	20230907	132500	21366674500	30550	30550	30600	30500	3738
358	20230907	132400	21252493950	30550	30650	30700	30550	4083
359	20230907	132300	21127385300	30650	30550	30700	30550	5668
360	20230907	132200	20953767650	30600	30450	30600	30400	5480
361	20230907	132100	20786597900	30400	30500	30500	30400	3081
362	20230907	132000	20692835650	30450	30500	30600	30450	4230
363	20230907	131900	20563738700	30550	30500	30600	30450	2453
364	20230907	131800	20488880300	30500	30550	30600	30400	6531
365	20230907	131700	20289729950	30550	30650	30700	30500	6436
366	20230907	131600	20092559200	30650	30600	30650	30300	18943
367	20230907	131500	19515355750	30600	30650	30750	30500	14026
368	20230907	131400	19085615150	30650	30800	30900	30550	17870
369	20230907	131300	18536641700	30800	30300	31050	30250	87008
370	20230907	131200	15865755950	30300	30250	30300	30200	7964
371	20230907	131100	15624592850	30200	30100	30250	30050	9290
372	20230907	131000	15344338650	30150	30100	30150	30100	859
373	20230907	130900	15318447100	30150	30100	30150	30100	625
374	20230907	130800	15299606000	30100	30150	30150	30100	3307
375	20230907	130700	15199928600	30100	30050	30150	30050	5757
376	20230907	130600	15026542150	30050	30050	30100	30000	1953
377	20230907	130500	14967853600	30100	30050	30100	30000	861
378	20230907	130400	14941970850	30000	30000	30050	29900	4500
379	20230907	130300	14806938100	29900	29900	29950	29900	1916
380	20230907	130200	14749569950	29950	29900	29950	29900	561
381	20230907	130100	14732792950	29900	29850	29900	29850	940
382	20230907	130000	14704688550	29850	29850	29850	29850	305
383	20230907	125900	14695584300	29900	29900	29900	29850	325
384	20230907	125800	14685873050	29950	29850	29950	29850	1216
385	20230907	125700	14649516700	29850	29900	29950	29850	878
386	20230907	125600	14623273500	29900	29950	29950	29900	107
387	20230907	125500	14620071550	29950	29900	29950	29900	432
388	20230907	125400	14607146100	29950	29900	29950	29900	129
389	20230907	125300	14603284750	29950	29950	29950	29900	517
390	20230907	125200	14587805500	29950	29950	29950	29900	195
391	20230907	125100	14581967000	29950	29900	29950	29900	1006
392	20230907	125000	14551885250	29950	29900	29950	29850	1981
393	20230907	124900	14492652750	29850	29850	29850	29850	230
394	20230907	124800	14485787250	29850	29900	29900	29850	480
395	20230907	124700	14471455600	29900	29900	29900	29850	496
396	20230907	124600	14456629050	29850	29900	29900	29850	130
397	20230907	124500	14452743150	29850	29900	29900	29850	180
398	20230907	124400	14447361200	29900	29900	29950	29900	904
399	20230907	124300	14420307750	29900	29900	29900	29900	1176
400	20230907	124200	14385145350	29900	29850	29900	29850	378
401	20230907	124100	14373845900	29900	29900	29950	29850	1028
402	20230907	124000	14343097450	29950	29900	29950	29850	3565
403	20230907	123900	14236479150	29850	29900	29900	29850	291
404	20230907	123800	14227785850	29850	29850	29900	29800	275
405	20230907	123700	14219574000	29850	29850	29900	29850	599
406	20230907	123600	14201689100	29850	29900	29900	29850	821
407	20230907	123500	14177153250	29900	29850	29950	29850	3475
408	20230907	123400	14073247550	29850	29800	29900	29800	5123
409	20230907	123300	13920310250	29750	29750	29800	29700	214
410	20230907	123200	13913941750	29750	29800	29800	29750	358
411	20230907	123100	13903282000	29750	29650	29750	29650	690
412	20230907	123000	13882758500	29600	29800	29800	29600	4859
413	20230907	122900	13738719200	29750	29750	29750	29750	54
414	20230907	122800	13737112700	29800	29800	29800	29750	303
415	20230907	122700	13728086300	29800	29800	29800	29750	167
416	20230907	122600	13723109900	29750	29750	29750	29750	834
417	20230907	122500	13698298400	29800	29800	29800	29750	633
418	20230907	122400	13679435150	29750	29750	29800	29750	91
419	20230907	122300	13676724400	29700	29800	29800	29700	1036
420	20230907	122200	13645896500	29800	29800	29850	29750	224
421	20230907	122100	13639217900	29800	29850	29850	29800	848
422	20230907	122000	13613944100	29850	29900	29900	29800	222
423	20230907	121900	13607317300	29800	29800	29900	29750	5215
424	20230907	121800	13451738450	29750	29750	29800	29750	121
425	20230907	121700	13448135450	29800	29750	29800	29750	236
426	20230907	121600	13441107900	29750	29750	29800	29750	493
427	20230907	121500	13426437100	29750	29800	29800	29750	98
428	20230907	121400	13423518200	29750	29750	29800	29750	336
429	20230907	121300	13413512550	29800	29750	29800	29700	370
430	20230907	121200	13402505200	29750	29750	29750	29700	88
431	20230907	121100	13399888300	29750	29700	29750	29700	1007
432	20230907	121000	13369968350	29650	29700	29700	29650	444
433	20230907	120900	13356789200	29650	29750	29750	29650	1208
434	20230907	120800	13320917200	29700	29750	29750	29700	792
435	20230907	120700	13297374100	29750	29800	29800	29750	2183
436	20230907	120600	13232398550	29800	29850	29850	29800	473
437	20230907	120500	13218297650	29800	29800	29850	29800	1038
438	20230907	120400	13187336350	29800	29800	29850	29750	1496
439	20230907	120300	13142775900	29800	29800	29800	29750	1194
440	20230907	120200	13107228950	29800	29750	29800	29750	1543
441	20230907	120100	13061248300	29750	29750	29800	29750	181
442	20230907	120000	13055860450	29750	29750	29850	29700	3738
443	20230907	115900	12944569450	29700	29600	29700	29600	683
444	20230907	115800	12924289450	29600	29600	29700	29600	132
445	20230907	115700	12920375550	29700	29700	29700	29550	546
446	20230907	115600	12904189700	29700	29650	29700	29600	133
447	20230907	115500	12900250850	29650	29650	29650	29650	735
448	20230907	115400	12878458100	29650	29650	29700	29650	422
449	20230907	115300	12865935350	29700	29750	29750	29700	1562
450	20230907	115200	12819478400	29800	29750	29800	29750	587
451	20230907	115100	12802011300	29750	29700	29800	29700	595
452	20230907	115000	12784308650	29750	29700	29750	29700	558
453	20230907	114900	12767710650	29700	29750	29800	29650	1497
454	20230907	114800	12723212350	29750	29750	29800	29750	1374
455	20230907	114700	12682335800	29800	29800	29850	29700	2856
456	20230907	114600	12597283000	29800	29700	29800	29700	904
457	20230907	114500	12570385700	29700	29600	29700	29600	1513
458	20230907	114400	12525492300	29600	29500	29600	29500	1641
459	20230907	114300	12476952950	29550	29600	29600	29500	517
460	20230907	114200	12461680700	29550	29600	29600	29550	867
461	20230907	114100	12436053700	29600	29600	29650	29550	1419
462	20230907	114000	12394034100	29600	29550	29600	29500	1172
463	20230907	113900	12359390250	29500	29550	29550	29500	183
464	20230907	113800	12353991100	29500	29500	29500	29450	357
465	20230907	113700	12343459650	29500	29450	29500	29450	1488
466	20230907	113600	12299592400	29450	29400	29450	29350	87
467	20230907	113500	12297034600	29450	29400	29500	29350	510
468	20230907	113400	12282029250	29450	29400	29450	29350	141
469	20230907	113300	12277883450	29400	29400	29400	29350	40
470	20230907	113200	12276707600	29400	29450	29450	29350	401
471	20230907	113100	12264914400	29450	29450	29450	29350	308
472	20230907	113000	12255845750	29450	29500	29500	29400	584
473	20230907	112900	12238658600	29400	29450	29450	29400	566
474	20230907	112800	12222006450	29450	29450	29450	29400	547
475	20230907	112700	12205898150	29400	29400	29400	29350	223
476	20230907	112600	12199342150	29400	29350	29400	29350	115
477	20230907	112500	12195961800	29400	29350	29400	29350	133
478	20230907	112400	12192051650	29350	29400	29400	29350	107
479	20230907	112300	12188907000	29400	29400	29400	29350	149
480	20230907	112200	12184529250	29400	29350	29400	29300	133
481	20230907	112100	12180622600	29350	29300	29350	29250	300
482	20230907	112000	12171831150	29250	29300	29300	29250	152
483	20230907	111900	12167377750	29300	29350	29350	29250	783
484	20230907	111800	12144435450	29300	29350	29350	29300	436
485	20230907	111700	12131651000	29350	29350	29350	29300	570
486	20230907	111600	12114931150	29350	29350	29400	29350	493
487	20230907	111500	12100437200	29400	29350	29400	29350	301
488	20230907	111400	12091595350	29350	29300	29350	29300	213
489	20230907	111300	12085345700	29300	29350	29350	29300	127
490	20230907	111200	12081622400	29300	29350	29350	29300	432
491	20230907	111100	12068948500	29300	29300	29350	29300	206
492	20230907	111000	12062909750	29350	29300	29400	29250	1546
493	20230907	110900	12017596800	29250	29250	29300	29250	1137
494	20230907	110800	11984339050	29200	29200	29250	29200	271
495	20230907	110700	11976422950	29200	29200	29250	29200	512
496	20230907	110600	11961464700	29200	29250	29250	29150	604
497	20230907	110500	11943838050	29200	29250	29300	29150	478
498	20230907	110400	11929870250	29250	29350	29350	29250	1612
499	20230907	110300	11882673600	29300	29300	29300	29250	166
500	20230907	110200	11877810900	29300	29250	29300	29250	1204
501	20230907	110100	11842536950	29250	29200	29250	29200	1113
502	20230907	110000	11809994100	29250	29200	29250	29200	177
503	20230907	105900	11804822550	29200	29200	29250	29200	448
504	20230907	105800	11791739900	29200	29200	29200	29150	754
505	20230907	105700	11769734050	29250	29200	29250	29200	180
506	20230907	105600	11764474450	29250	29200	29250	29200	278
507	20230907	105500	11756356800	29200	29250	29300	29200	1690
508	20230907	105400	11706960750	29350	29300	29350	29250	175
509	20230907	105300	11701830900	29300	29300	29350	29250	507
510	20230907	105200	11686983500	29300	29300	29300	29200	691
511	20230907	105100	11666778250	29300	29250	29300	29250	497
512	20230907	105000	11652219950	29250	29250	29250	29200	613
513	20230907	104900	11634305350	29200	29250	29300	29200	541
514	20230907	104800	11618503350	29250	29200	29250	29150	1681
515	20230907	104700	11569397800	29200	29200	29250	29200	1725
516	20230907	104600	11519017750	29150	29200	29250	29150	699
517	20230907	104500	11498619550	29150	29200	29250	29150	1783
518	20230907	104400	11446573900	29200	29300	29300	29200	2895
519	20230907	104300	11361886550	29250	29350	29350	29250	3633
520	20230907	104200	11255432550	29350	29450	29450	29350	2745
521	20230907	104100	11174795850	29450	29450	29500	29400	847
522	20230907	104000	11149866650	29450	29500	29550	29450	1155
523	20230907	103900	11115844100	29500	29500	29550	29450	375
524	20230907	103800	11104785700	29500	29500	29550	29450	2105
525	20230907	103700	11042739050	29500	29400	29500	29400	362
526	20230907	103600	11032071950	29400	29450	29450	29400	2092
527	20230907	103500	10970563000	29450	29450	29500	29450	790
528	20230907	103400	10947291350	29500	29350	29500	29350	2365
529	20230907	103300	10877768050	29350	29300	29350	29300	1934
530	20230907	103200	10821024950	29350	29400	29400	29300	1908
531	20230907	103100	10765022950	29350	29350	29400	29350	959
532	20230907	103000	10736864050	29350	29400	29450	29350	1300
533	20230907	102900	10698675700	29400	29400	29450	29350	1230
534	20230907	102800	10662518350	29400	29500	29500	29400	6441
535	20230907	102700	10473031400	29450	29550	29550	29450	4568
536	20230907	102600	10338401000	29500	29550	29600	29500	2081
537	20230907	102500	10276931900	29550	29550	29550	29450	1983
538	20230907	102400	10218388550	29550	29600	29650	29500	8047
539	20230907	102300	9980583950	29600	29850	29850	29600	6636
540	20230907	102200	9783432450	29800	29800	29900	29800	1132
541	20230907	102100	9749660950	29800	29800	29850	29800	2009
542	20230907	102000	9689761800	29850	29800	29850	29750	5666
543	20230907	101900	9520869000	29800	29850	29850	29800	1677
544	20230907	101800	9470824150	29800	29850	29900	29800	3744
545	20230907	101700	9359099850	29900	30000	30000	29850	6228
546	20230907	101600	9172562700	30000	30050	30050	29950	14077
547	20230907	101500	8750204200	30050	30100	30150	30050	4415
548	20230907	101400	8617262500	30100	30050	30150	30050	4290
549	20230907	101300	8488155500	30050	30250	30250	30000	14283
550	20230907	101200	8057874450	30250	30200	30250	30100	15904
551	20230907	101100	7578022750	30200	30300	30300	29950	29714
552	20230907	101000	6680825400	30300	29700	30400	29650	39322
553	20230907	100900	5496564850	29700	29700	29800	29700	2350
554	20230907	100800	5426606150	29700	29650	29750	29650	1033
555	20230907	100700	5395932750	29650	29650	29700	29650	904
556	20230907	100600	5369127550	29700	29700	29700	29700	211
557	20230907	100500	5362860850	29650	29600	29700	29550	2112
558	20230907	100400	5300279400	29600	29550	29600	29500	403
559	20230907	100300	5288371000	29500	29550	29650	29450	4685
560	20230907	100200	5149956850	29550	29600	29600	29500	1660
561	20230907	100100	5100883600	29500	29600	29600	29500	1412
562	20230907	100000	5059137700	29600	29400	29600	29400	364
563	20230907	095900	5048387550	29400	29700	29750	29400	6322
564	20230907	095800	4861447150	29700	29750	29750	29700	1277
565	20230907	095700	4823501900	29750	29700	29850	29650	4326
566	20230907	095600	4694848950	29700	29800	29800	29650	2518
567	20230907	095500	4620032600	29750	29650	29800	29650	3856
568	20230907	095400	4505409350	29650	29800	29800	29500	4020
569	20230907	095300	4386399050	29800	29700	29850	29700	4213
570	20230907	095200	4261095050	29700	29850	29900	29700	3809
571	20230907	095100	4147573700	29850	29900	29950	29750	4028
572	20230907	095000	4027432050	29900	30000	30100	29850	13806
573	20230907	094900	3613251150	30000	29750	30000	29750	15957
574	20230907	094800	3135860850	29800	29800	29800	29700	2300
575	20230907	094700	3067465600	29800	29700	29800	29700	2528
576	20230907	094600	2992267900	29750	29800	29800	29700	1332
577	20230907	094500	2952626000	29750	29800	29800	29700	2389
578	20230907	094400	2881492650	29800	29800	29900	29750	6074
579	20230907	094300	2700366800	29800	29750	29800	29700	5803
580	20230907	094200	2527591750	29750	29600	29750	29550	4686
581	20230907	094100	2388656850	29600	29500	29600	29450	775
582	20230907	094000	2365774400	29500	29550	29550	29450	235
583	20230907	093900	2358841150	29550	29550	29600	29500	126
584	20230907	093800	2355117050	29600	29550	29650	29450	3543
585	20230907	093700	2250382750	29600	29550	29600	29550	270
586	20230907	093600	2242400850	29550	29550	29550	29450	154
587	20230907	093500	2237858150	29550	29550	29600	29450	4862
588	20230907	093400	2094510900	29600	29700	29700	29600	520
589	20230907	093300	2079115750	29700	29600	29700	29600	1766
590	20230907	093200	2026777000	29550	29600	29650	29550	915
591	20230907	093100	1999681850	29600	29750	29750	29550	4663
592	20230907	093000	1861591650	29750	29650	29750	29600	6779
593	20230907	092900	1660079650	29600	29700	29700	29550	5460
594	20230907	092800	1498232400	29700	29700	29750	29650	3507
595	20230907	092700	1394036150	29700	29650	29750	29600	8342
596	20230907	092600	1146229700	29600	29300	29600	29300	4842
597	20230907	092500	1003269250	29300	29400	29400	29300	285
598	20230907	092400	994912500	29400	29300	29400	29300	707
599	20230907	092300	974133950	29350	29400	29400	29350	141
600	20230907	092200	969994100	29400	29200	29400	29200	1461
601	20230907	092100	927213100	29200	29200	29250	29200	837
602	20230907	092000	902767700	29000	29100	29250	28900	2862
603	20230907	091900	819947700	29100	29100	29250	28950	4738
604	20230907	091800	682285150	29150	29150	29150	29100	501
605	20230907	091700	667695600	29200	29300	29300	29200	1045
606	20230907	091600	637115800	29300	29300	29350	29250	1906
607	20230907	091500	581325350	29350	29400	29450	29350	494
608	20230907	091400	566812250	29400	29350	29400	29350	123
609	20230907	091300	563201250	29350	29300	29400	29300	281
610	20230907	091200	554955800	29300	29400	29500	29300	1021
611	20230907	091100	524982150	29400	29600	29600	29400	2397
612	20230907	091000	454360750	29600	29500	29600	29500	4511
613	20230907	090900	320939200	29500	29450	29500	29400	2476
614	20230907	090800	247927450	29400	29400	29450	29400	986
615	20230907	090700	218915650	29400	29250	29400	29150	961
616	20230907	090600	190838650	29250	29450	29450	29250	1109
617	20230907	090500	158267150	29450	29450	29500	29400	686
618	20230907	090400	138057450	29450	29400	29450	29400	364
619	20230907	090300	127344300	29400	29400	29450	29400	559
620	20230907	090200	110904700	29400	29400	29500	29350	759
621	20230907	090100	88579350	29400	29150	29400	29150	1930
622	20230907	090000	31990450	29150	29000	29200	29000	824