KissMeData/140410/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	195900	11626619400	50300	50300	50300	50300	4758
3	20230911	195800	11626619400	50300	50300	50300	50300	0
4	20230911	195700	11626619400	50300	50300	50300	50300	0
5	20230911	195600	11626619400	50300	50300	50300	50300	0
6	20230911	195500	11626619400	50300	50300	50300	50300	0
7	20230911	195400	11626619400	50300	50300	50300	50300	0
8	20230911	195300	11626619400	50300	50300	50300	50300	0
9	20230911	195200	11626619400	50300	50300	50300	50300	0
10	20230911	195100	11626619400	50300	50300	50300	50300	0
11	20230911	195000	11626619400	50300	50300	50300	50300	0
12	20230911	194900	11626619400	50300	50300	50300	50300	0
13	20230911	194800	11626619400	50300	50300	50300	50300	0
14	20230911	194700	11626619400	50300	50300	50300	50300	0
15	20230911	194600	11626619400	50300	50300	50300	50300	0
16	20230911	194500	11626619400	50300	50300	50300	50300	0
17	20230911	194400	11626619400	50300	50300	50300	50300	0
18	20230911	194300	11626619400	50300	50300	50300	50300	0
19	20230911	194200	11626619400	50300	50300	50300	50300	0
20	20230911	194100	11626619400	50300	50300	50300	50300	0
21	20230911	194000	11626619400	50300	50300	50300	50300	0
22	20230911	193900	11626619400	50300	50300	50300	50300	0
23	20230911	193800	11626619400	50300	50300	50300	50300	0
24	20230911	193700	11626619400	50300	50300	50300	50300	0
25	20230911	193600	11626619400	50300	50300	50300	50300	0
26	20230911	193500	11626619400	50300	50300	50300	50300	0
27	20230911	193400	11626619400	50300	50300	50300	50300	0
28	20230911	193300	11626619400	50300	50300	50300	50300	0
29	20230911	193200	11626619400	50300	50300	50300	50300	0
30	20230911	193100	11626619400	50300	50300	50300	50300	0
31	20230911	193000	11626619400	50300	50300	50300	50300	0
32	20230911	192900	11626619400	50300	50300	50300	50300	4758
33	20230911	192800	11626619400	50300	50300	50300	50300	0
34	20230911	192700	11626619400	50300	50300	50300	50300	0
35	20230911	192600	11626619400	50300	50300	50300	50300	0
36	20230911	192500	11626619400	50300	50300	50300	50300	0
37	20230911	192400	11626619400	50300	50300	50300	50300	0
38	20230911	192300	11626619400	50300	50300	50300	50300	0
39	20230911	192200	11626619400	50300	50300	50300	50300	0
40	20230911	192100	11626619400	50300	50300	50300	50300	0
41	20230911	192000	11626619400	50300	50300	50300	50300	0
42	20230911	191900	11626619400	50300	50300	50300	50300	0
43	20230911	191800	11626619400	50300	50300	50300	50300	0
44	20230911	191700	11626619400	50300	50300	50300	50300	0
45	20230911	191600	11626619400	50300	50300	50300	50300	0
46	20230911	191500	11626619400	50300	50300	50300	50300	0
47	20230911	191400	11626619400	50300	50300	50300	50300	0
48	20230911	191300	11626619400	50300	50300	50300	50300	0
49	20230911	191200	11626619400	50300	50300	50300	50300	0
50	20230911	191100	11626619400	50300	50300	50300	50300	0
51	20230911	191000	11626619400	50300	50300	50300	50300	0
52	20230911	190900	11626619400	50300	50300	50300	50300	0
53	20230911	190800	11626619400	50300	50300	50300	50300	0
54	20230911	190700	11626619400	50300	50300	50300	50300	0
55	20230911	190600	11626619400	50300	50300	50300	50300	0
56	20230911	190500	11626619400	50300	50300	50300	50300	0
57	20230911	190400	11626619400	50300	50300	50300	50300	0
58	20230911	190300	11626619400	50300	50300	50300	50300	0
59	20230911	190200	11626619400	50300	50300	50300	50300	0
60	20230911	190100	11626619400	50300	50300	50300	50300	0
61	20230911	190000	11626619400	50300	50300	50300	50300	0
62	20230911	185900	11626619400	50300	50300	50300	50300	4758
63	20230911	185800	11626619400	50300	50300	50300	50300	0
64	20230911	185700	11626619400	50300	50300	50300	50300	0
65	20230911	185600	11626619400	50300	50300	50300	50300	0
66	20230911	185500	11626619400	50300	50300	50300	50300	0
67	20230911	185400	11626619400	50300	50300	50300	50300	0
68	20230911	185300	11626619400	50300	50300	50300	50300	0
69	20230911	185200	11626619400	50300	50300	50300	50300	0
70	20230911	185100	11626619400	50300	50300	50300	50300	0
71	20230911	185000	11626619400	50300	50300	50300	50300	0
72	20230911	184900	11626619400	50300	50300	50300	50300	0
73	20230911	184800	11626619400	50300	50300	50300	50300	0
74	20230911	184700	11626619400	50300	50300	50300	50300	0
75	20230911	184600	11626619400	50300	50300	50300	50300	0
76	20230911	184500	11626619400	50300	50300	50300	50300	0
77	20230911	184400	11626619400	50300	50300	50300	50300	0
78	20230911	184300	11626619400	50300	50300	50300	50300	0
79	20230911	184200	11626619400	50300	50300	50300	50300	0
80	20230911	184100	11626619400	50300	50300	50300	50300	0
81	20230911	184000	11626619400	50300	50300	50300	50300	0
82	20230911	183900	11626619400	50300	50300	50300	50300	0
83	20230911	183800	11626619400	50300	50300	50300	50300	0
84	20230911	183700	11626619400	50300	50300	50300	50300	0
85	20230911	183600	11626619400	50300	50300	50300	50300	0
86	20230911	183500	11626619400	50300	50300	50300	50300	0
87	20230911	183400	11626619400	50300	50300	50300	50300	0
88	20230911	183300	11626619400	50300	50300	50300	50300	0
89	20230911	183200	11626619400	50300	50300	50300	50300	0
90	20230911	183100	11626619400	50300	50300	50300	50300	0
91	20230911	183000	11626619400	50300	50300	50300	50300	0
92	20230911	182900	11626619400	50300	50300	50300	50300	4758
93	20230911	182800	11626619400	50300	50300	50300	50300	0
94	20230911	182700	11626619400	50300	50300	50300	50300	0
95	20230911	182600	11626619400	50300	50300	50300	50300	0
96	20230911	182500	11626619400	50300	50300	50300	50300	0
97	20230911	182400	11626619400	50300	50300	50300	50300	0
98	20230911	182300	11626619400	50300	50300	50300	50300	0
99	20230911	182200	11626619400	50300	50300	50300	50300	0
100	20230911	182100	11626619400	50300	50300	50300	50300	0
101	20230911	182000	11626619400	50300	50300	50300	50300	0
102	20230911	181900	11626619400	50300	50300	50300	50300	0
103	20230911	181800	11626619400	50300	50300	50300	50300	0
104	20230911	181700	11626619400	50300	50300	50300	50300	0
105	20230911	181600	11626619400	50300	50300	50300	50300	0
106	20230911	181500	11626619400	50300	50300	50300	50300	0
107	20230911	181400	11626619400	50300	50300	50300	50300	0
108	20230911	181300	11626619400	50300	50300	50300	50300	0
109	20230911	181200	11626619400	50300	50300	50300	50300	0
110	20230911	181100	11626619400	50300	50300	50300	50300	0
111	20230911	181000	11626619400	50300	50300	50300	50300	0
112	20230911	180900	11626619400	50300	50300	50300	50300	0
113	20230911	180800	11626619400	50300	50300	50300	50300	0
114	20230911	180700	11626619400	50300	50300	50300	50300	0
115	20230911	180600	11626619400	50300	50300	50300	50300	0
116	20230911	180500	11626619400	50300	50300	50300	50300	0
117	20230911	180400	11626619400	50300	50300	50300	50300	0
118	20230911	180300	11626619400	50300	50300	50300	50300	0
119	20230911	180200	11626619400	50300	50300	50300	50300	0
120	20230911	180100	11626619400	50300	50300	50300	50300	0
121	20230911	180000	11626619400	50300	50300	50300	50300	0
122	20230911	175900	11626619400	50300	50300	50300	50300	4758
123	20230911	175800	11626619400	50300	50300	50300	50300	0
124	20230911	175700	11626619400	50300	50300	50300	50300	0
125	20230911	175600	11626619400	50300	50300	50300	50300	0
126	20230911	175500	11626619400	50300	50300	50300	50300	0
127	20230911	175400	11626619400	50300	50300	50300	50300	0
128	20230911	175300	11626619400	50300	50300	50300	50300	0
129	20230911	175200	11626619400	50300	50300	50300	50300	0
130	20230911	175100	11626619400	50300	50300	50300	50300	0
131	20230911	175000	11626619400	50300	50300	50300	50300	0
132	20230911	174900	11626619400	50300	50300	50300	50300	0
133	20230911	174800	11626619400	50300	50300	50300	50300	0
134	20230911	174700	11626619400	50300	50300	50300	50300	0
135	20230911	174600	11626619400	50300	50300	50300	50300	0
136	20230911	174500	11626619400	50300	50300	50300	50300	0
137	20230911	174400	11626619400	50300	50300	50300	50300	0
138	20230911	174300	11626619400	50300	50300	50300	50300	0
139	20230911	174200	11626619400	50300	50300	50300	50300	0
140	20230911	174100	11626619400	50300	50300	50300	50300	0
141	20230911	174000	11626619400	50300	50300	50300	50300	0
142	20230911	173900	11626619400	50300	50300	50300	50300	0
143	20230911	173800	11626619400	50300	50300	50300	50300	0
144	20230911	173700	11626619400	50300	50300	50300	50300	0
145	20230911	173600	11626619400	50300	50300	50300	50300	0
146	20230911	173500	11626619400	50300	50300	50300	50300	0
147	20230911	173400	11626619400	50300	50300	50300	50300	0
148	20230911	173300	11626619400	50300	50300	50300	50300	0
149	20230911	173200	11626619400	50300	50300	50300	50300	0
150	20230911	173100	11626619400	50300	50300	50300	50300	0
151	20230911	173000	11626619400	50300	50300	50300	50300	0
152	20230911	172900	11626619400	50300	50300	50300	50300	4758
153	20230911	172800	11626619400	50300	50300	50300	50300	0
154	20230911	172700	11626619400	50300	50300	50300	50300	0
155	20230911	172600	11626619400	50300	50300	50300	50300	0
156	20230911	172500	11626619400	50300	50300	50300	50300	0
157	20230911	172400	11626619400	50300	50300	50300	50300	0
158	20230911	172300	11626619400	50300	50300	50300	50300	0
159	20230911	172200	11626619400	50300	50300	50300	50300	0
160	20230911	172100	11626619400	50300	50300	50300	50300	0
161	20230911	172000	11626619400	50300	50300	50300	50300	0
162	20230911	171900	11626619400	50300	50300	50300	50300	0
163	20230911	171800	11626619400	50300	50300	50300	50300	0
164	20230911	171700	11626619400	50300	50300	50300	50300	0
165	20230911	171600	11626619400	50300	50300	50300	50300	0
166	20230911	171500	11626619400	50300	50300	50300	50300	0
167	20230911	171400	11626619400	50300	50300	50300	50300	0
168	20230911	171300	11626619400	50300	50300	50300	50300	0
169	20230911	171200	11626619400	50300	50300	50300	50300	0
170	20230911	171100	11626619400	50300	50300	50300	50300	0
171	20230911	171000	11626619400	50300	50300	50300	50300	0
172	20230911	170900	11626619400	50300	50300	50300	50300	0
173	20230911	170800	11626619400	50300	50300	50300	50300	0
174	20230911	170700	11626619400	50300	50300	50300	50300	0
175	20230911	170600	11626619400	50300	50300	50300	50300	0
176	20230911	170500	11626619400	50300	50300	50300	50300	0
177	20230911	170400	11626619400	50300	50300	50300	50300	0
178	20230911	170300	11626619400	50300	50300	50300	50300	0
179	20230911	170200	11626619400	50300	50300	50300	50300	0
180	20230911	170100	11626619400	50300	50300	50300	50300	0
181	20230911	170000	11626619400	50300	50300	50300	50300	0
182	20230911	165900	11626619400	50300	50300	50300	50300	4758
183	20230911	165800	11626619400	50300	50300	50300	50300	0
184	20230911	165700	11626619400	50300	50300	50300	50300	0
185	20230911	165600	11626619400	50300	50300	50300	50300	0
186	20230911	165500	11626619400	50300	50300	50300	50300	0
187	20230911	165400	11626619400	50300	50300	50300	50300	0
188	20230911	165300	11626619400	50300	50300	50300	50300	0
189	20230911	165200	11626619400	50300	50300	50300	50300	0
190	20230911	165100	11626619400	50300	50300	50300	50300	0
191	20230911	165000	11626619400	50300	50300	50300	50300	0
192	20230911	164900	11626619400	50300	50300	50300	50300	0
193	20230911	164800	11626619400	50300	50300	50300	50300	0
194	20230911	164700	11626619400	50300	50300	50300	50300	0
195	20230911	164600	11626619400	50300	50300	50300	50300	0
196	20230911	164500	11626619400	50300	50300	50300	50300	0
197	20230911	164400	11626619400	50300	50300	50300	50300	0
198	20230911	164300	11626619400	50300	50300	50300	50300	0
199	20230911	164200	11626619400	50300	50300	50300	50300	0
200	20230911	164100	11626619400	50300	50300	50300	50300	0
201	20230911	164000	11626619400	50300	50300	50300	50300	0
202	20230911	163900	11626619400	50300	50300	50300	50300	0
203	20230911	163800	11626619400	50300	50300	50300	50300	0
204	20230911	163700	11626619400	50300	50300	50300	50300	0
205	20230911	163600	11626619400	50300	50300	50300	50300	0
206	20230911	163500	11626619400	50300	50300	50300	50300	0
207	20230911	163400	11626619400	50300	50300	50300	50300	0
208	20230911	163300	11626619400	50300	50300	50300	50300	0
209	20230911	163200	11626619400	50300	50300	50300	50300	0
210	20230911	163100	11626619400	50300	50300	50300	50300	0
211	20230911	163000	11626619400	50300	50300	50300	50300	0
212	20230911	162900	11626619400	50300	50300	50300	50300	4758
213	20230911	162800	11626619400	50300	50300	50300	50300	0
214	20230911	162700	11626619400	50300	50300	50300	50300	0
215	20230911	162600	11626619400	50300	50300	50300	50300	0
216	20230911	162500	11626619400	50300	50300	50300	50300	0
217	20230911	162400	11626619400	50300	50300	50300	50300	0
218	20230911	162300	11626619400	50300	50300	50300	50300	0
219	20230911	162200	11626619400	50300	50300	50300	50300	0
220	20230911	162100	11626619400	50300	50300	50300	50300	0
221	20230911	162000	11626619400	50300	50300	50300	50300	0
222	20230911	161900	11626619400	50300	50300	50300	50300	0
223	20230911	161800	11626619400	50300	50300	50300	50300	0
224	20230911	161700	11626619400	50300	50300	50300	50300	0
225	20230911	161600	11626619400	50300	50300	50300	50300	0
226	20230911	161500	11626619400	50300	50300	50300	50300	0
227	20230911	161400	11626619400	50300	50300	50300	50300	0
228	20230911	161300	11626619400	50300	50300	50300	50300	0
229	20230911	161200	11626619400	50300	50300	50300	50300	0
230	20230911	161100	11626619400	50300	50300	50300	50300	0
231	20230911	161000	11626619400	50300	50300	50300	50300	0
232	20230911	160900	11626619400	50300	50300	50300	50300	0
233	20230911	160800	11626619400	50300	50300	50300	50300	0
234	20230911	160700	11626619400	50300	50300	50300	50300	0
235	20230911	160600	11626619400	50300	50300	50300	50300	0
236	20230911	160500	11626619400	50300	50300	50300	50300	0
237	20230911	160400	11626619400	50300	50300	50300	50300	0
238	20230911	160300	11626619400	50300	50300	50300	50300	0
239	20230911	160200	11626619400	50300	50300	50300	50300	0
240	20230911	160100	11626619400	50300	50300	50300	50300	0
241	20230911	160000	11626619400	50300	50300	50300	50300	0
242	20230911	155900	11626619400	50300	50300	50300	50300	4758
243	20230911	155800	11626619400	50300	50300	50300	50300	0
244	20230911	155700	11626619400	50300	50300	50300	50300	0
245	20230911	155600	11626619400	50300	50300	50300	50300	0
246	20230911	155500	11626619400	50300	50300	50300	50300	0
247	20230911	155400	11626619400	50300	50300	50300	50300	0
248	20230911	155300	11626619400	50300	50300	50300	50300	0
249	20230911	155200	11626619400	50300	50300	50300	50300	0
250	20230911	155100	11626619400	50300	50300	50300	50300	0
251	20230911	155000	11626619400	50300	50300	50300	50300	0
252	20230911	154900	11626619400	50300	50300	50300	50300	0
253	20230911	154800	11626619400	50300	50300	50300	50300	0
254	20230911	154700	11626619400	50300	50300	50300	50300	0
255	20230911	154600	11626619400	50300	50300	50300	50300	0
256	20230911	154500	11626619400	50300	50300	50300	50300	0
257	20230911	154400	11626619400	50300	50300	50300	50300	0
258	20230911	154300	11626619400	50300	50300	50300	50300	0
259	20230911	154200	11626619400	50300	50300	50300	50300	0
260	20230911	154100	11626619400	50300	50300	50300	50300	0
261	20230911	154000	11626619400	50300	50300	50300	50300	0
262	20230911	153900	11626619400	50300	50300	50300	50300	0
263	20230911	153800	11626619400	50300	50300	50300	50300	0
264	20230911	153700	11626619400	50300	50300	50300	50300	0
265	20230911	153600	11626619400	50300	50300	50300	50300	0
266	20230911	153500	11626619400	50300	50300	50300	50300	0
267	20230911	153400	11626619400	50300	50300	50300	50300	0
268	20230911	153300	11626619400	50300	50300	50300	50300	0
269	20230911	153200	11626619400	50300	50300	50300	50300	0
270	20230911	153100	11626619400	50300	50300	50300	50300	0
271	20230911	153000	11626619400	50300	50300	50300	50300	4758
272	20230911	152900	11387292000	50200	50200	50200	50200	0
273	20230911	152800	11387292000	50200	50200	50200	50200	0
274	20230911	152700	11387292000	50200	50200	50200	50200	0
275	20230911	152600	11387292000	50200	50200	50200	50200	0
276	20230911	152500	11387292000	50200	50200	50200	50200	0
277	20230911	152400	11387292000	50200	50200	50200	50200	0
278	20230911	152300	11387292000	50200	50200	50200	50200	0
279	20230911	152200	11387292000	50200	50200	50200	50200	0
280	20230911	152100	11387292000	50200	50200	50200	50200	0
281	20230911	152000	11387292000	50200	50200	50200	50200	0
282	20230911	151900	11387292000	50200	50300	50300	50200	424
283	20230911	151800	11365988600	50200	50400	50400	50200	236
284	20230911	151700	11354122100	50400	50300	50400	50300	121
285	20230911	151600	11348031800	50400	50200	50400	50200	95
286	20230911	151500	11343256100	50200	50300	50400	50200	1727
287	20230911	151400	11256553900	50400	50400	50500	50300	1463
288	20230911	151300	11182906100	50500	50400	50500	50400	318
289	20230911	151200	11166863400	50400	50400	50500	50400	151
290	20230911	151100	11159252000	50400	50300	50500	50300	530
291	20230911	151000	11132509800	50300	50300	50300	50300	54
292	20230911	150900	11129793600	50300	50300	50400	50200	1267
293	20230911	150800	11066125300	50300	50300	50400	50300	191
294	20230911	150700	11056503900	50300	50300	50400	50300	246
295	20230911	150600	11044122800	50300	50300	50300	50300	99
296	20230911	150500	11039143100	50300	50400	50500	50300	532
297	20230911	150400	11012347300	50400	50300	50400	50300	92
298	20230911	150300	11007716800	50300	50300	50300	50300	97
299	20230911	150200	11002837700	50300	50300	50300	50300	20
300	20230911	150100	11001831700	50300	50400	50400	50300	172
301	20230911	150000	10993174700	50300	50300	50400	50300	102
302	20230911	145900	10988044000	50300	50300	50400	50300	234
303	20230911	145800	10976273700	50300	50300	50400	50300	37
304	20230911	145700	10974411600	50400	50300	50400	50300	202
305	20230911	145600	10964240900	50300	50400	50500	50300	122
306	20230911	145500	10958092800	50400	50300	50500	50300	1912
307	20230911	145400	10861727500	50400	50300	50400	50300	374
308	20230911	145300	10842884600	50300	50300	50400	50300	104
309	20230911	145200	10837651400	50400	50200	50400	50200	120
310	20230911	145100	10831614800	50300	50300	50300	50200	376
311	20230911	145000	10812719500	50300	50300	50300	50200	170
312	20230911	144900	10804169300	50300	50300	50400	50300	713
313	20230911	144800	10768303300	50300	50300	50400	50300	385
314	20230911	144700	10748923700	50400	50400	50400	50300	134
315	20230911	144600	10742170600	50300	50200	50300	50200	366
316	20230911	144500	10723770200	50200	50200	50300	50200	227
317	20230911	144400	10712361600	50200	50200	50300	50200	70
318	20230911	144300	10708847400	50200	50200	50200	50200	2
319	20230911	144200	10708747000	50200	50200	50300	50200	547
320	20230911	144100	10681282700	50200	50200	50200	50200	66
321	20230911	144000	10677969500	50200	50200	50300	50200	79
322	20230911	143900	10673996400	50200	50300	50400	50200	204
323	20230911	143800	10663743100	50300	50500	50500	50300	272
324	20230911	143700	10650031200	50600	50400	50600	50300	1378
325	20230911	143600	10580451600	50400	50300	50700	50300	1526
326	20230911	143500	10503310900	50400	50200	50500	50200	343
327	20230911	143400	10486031700	50300	50200	50300	50200	159
328	20230911	143300	10478037200	50200	50100	50200	50100	480
329	20230911	143200	10453942100	50200	50200	50200	50100	261
330	20230911	143100	10440840000	50200	50200	50300	50200	447
331	20230911	143000	10418388600	50200	50300	50300	50200	662
332	20230911	142900	10385130500	50200	50200	50200	50200	35
333	20230911	142800	10383373500	50200	50200	50200	50200	83
334	20230911	142700	10379206900	50200	50200	50200	50200	167
335	20230911	142600	10370823500	50200	50200	50300	50200	94
336	20230911	142500	10366101800	50200	50200	50300	50200	156
337	20230911	142400	10358259700	50200	50300	50300	50200	139
338	20230911	142300	10351272700	50200	50200	50300	50200	98
339	20230911	142200	10346351400	50200	50200	50200	50200	73
340	20230911	142100	10342686800	50200	50200	50200	50200	179
341	20230911	142000	10333701000	50200	50000	50200	50000	517
342	20230911	141900	10307769600	50000	50000	50000	50000	216
343	20230911	141800	10296969600	50000	50000	50100	50000	430
344	20230911	141700	10275449600	50000	50000	50000	50000	34
345	20230911	141600	10273749600	50000	50100	50100	50000	181
346	20230911	141500	10264696200	50000	50100	50200	50000	1039
347	20230911	141400	10212706200	50100	50100	50100	50100	3
348	20230911	141300	10212555900	50100	50100	50100	50100	198
349	20230911	141200	10202636100	50100	50100	50100	50100	114
350	20230911	141100	10196924700	50100	50200	50200	50100	840
351	20230911	141000	10154814900	50100	50100	50200	50100	245
352	20230911	140900	10142520500	50100	50100	50200	50100	43
353	20230911	140800	10140364100	50100	50100	50200	50100	131
354	20230911	140700	10133799700	50200	50200	50200	50100	58
355	20230911	140600	10130893300	50100	50100	50200	50100	150
356	20230911	140500	10123372300	50100	50300	50300	50100	983
357	20230911	140400	10073970000	50300	50200	50300	50200	487
358	20230911	140300	10049487500	50200	50200	50200	50100	96
359	20230911	140200	10044668800	50200	50200	50200	50200	216
360	20230911	140100	10033825600	50200	50200	50200	50200	482
361	20230911	140000	10009629200	50200	50200	50300	50200	438
362	20230911	135900	9987625500	50200	50200	50200	50200	48
363	20230911	135800	9985215900	50300	50200	50300	50200	193
364	20230911	135700	9975526300	50200	50200	50300	50200	117
365	20230911	135600	9969652600	50200	50200	50200	50200	105
366	20230911	135500	9964381600	50200	50300	50300	50100	526
367	20230911	135400	9938018400	50200	50300	50300	50200	397
368	20230911	135300	9918075000	50400	50400	50400	50300	150
369	20230911	135200	9910515300	50300	50200	50300	50200	331
370	20230911	135100	9893873000	50200	50200	50300	50200	46
371	20230911	135000	9891562800	50200	50300	50300	50200	61
372	20230911	134900	9888500400	50300	50300	50400	50200	190
373	20230911	134800	9878949700	50300	50300	50400	50300	84
374	20230911	134700	9874724400	50300	50400	50400	50300	263
375	20230911	134600	9861495300	50300	50300	50400	50300	169
376	20230911	134500	9852987500	50400	50400	50400	50300	172
377	20230911	134400	9844327700	50300	50100	50300	50100	112
378	20230911	134300	9838700700	50200	50200	50200	50000	1801
379	20230911	134200	9748574600	50200	50200	50300	50100	91
380	20230911	134100	9744003400	50200	50400	50400	50200	108
381	20230911	134000	9738570100	50500	50400	50500	50400	124
382	20230911	133900	9732320400	50500	50400	50500	50400	20
383	20230911	133800	9731312200	50400	50600	50600	50000	1487
384	20230911	133700	9656357100	50600	50400	50600	50400	1815
385	20230911	133600	9564755800	50400	50400	50500	50400	113
386	20230911	133500	9559060400	50400	50300	50400	50300	471
387	20230911	133400	9535330900	50300	50200	50400	50200	856
388	20230911	133300	9492245100	50200	50200	50300	50200	343
389	20230911	133200	9475026400	50200	50300	50300	50200	352
390	20230911	133100	9457322300	50300	50400	50400	50300	103
391	20230911	133000	9452141300	50400	50300	50400	50300	11
392	20230911	132900	9451587800	50300	50400	50400	50300	191
393	20230911	132800	9441970300	50400	50300	50400	50300	61
394	20230911	132700	9438901000	50400	50300	50400	50200	2959
395	20230911	132600	9289849500	50200	50200	50200	50200	80
396	20230911	132500	9285833500	50200	50200	50200	50200	25
397	20230911	132400	9284578500	50200	50200	50300	50200	64
398	20230911	132300	9281364900	50300	50100	50300	50000	266
399	20230911	132200	9268007800	50200	50100	50300	50100	933
400	20230911	132100	9221162700	50000	50000	50200	49950	359
401	20230911	132000	9203212150	50000	49950	50100	49950	715
402	20230911	131900	9167418700	49950	50000	50000	49950	498
403	20230911	131800	9142521450	50000	50000	50100	50000	152
404	20230911	131700	9134915550	50000	50000	50100	50000	87
405	20230911	131600	9130563450	50000	50000	50100	50000	281
406	20230911	131500	9116486850	50000	50000	50100	50000	118
407	20230911	131400	9110586050	50000	49850	50000	49850	1448
408	20230911	131300	9038261750	49850	49850	49900	49850	26
409	20230911	131200	9036965100	49750	49800	49850	49750	451
410	20230911	131100	9014487350	49700	49700	49800	49700	55
411	20230911	131000	9011749400	49700	49800	49850	49700	1508
412	20230911	130900	8936756150	49850	49800	49850	49800	42
413	20230911	130800	8934663050	49800	49800	49850	49750	197
414	20230911	130700	8924857600	49850	49800	49850	49750	539
415	20230911	130600	8898028900	49800	49850	49850	49800	798
416	20230911	130500	8858275850	49850	49850	49850	49800	149
417	20230911	130400	8850849000	49850	49850	49850	49850	148
418	20230911	130300	8843471200	49850	49850	49900	49850	153
419	20230911	130200	8835843150	49900	49900	49900	49850	36
420	20230911	130100	8834047250	49900	49850	49900	49850	38
421	20230911	130000	8832151750	49850	49900	49900	49850	121
422	20230911	125900	8826117650	49850	49800	49850	49800	16
423	20230911	125800	8825320650	49800	49850	50000	49800	494
424	20230911	125700	8800661600	49800	49800	50000	49750	2809
425	20230911	125600	8660629650	49800	49800	49850	49800	368
426	20230911	125500	8642291450	49750	49800	49800	49700	1122
427	20230911	125400	8586510400	49850	49750	49850	49700	61
428	20230911	125300	8583474850	49800	49800	49850	49650	2304
429	20230911	125200	8469011550	49800	49850	49900	49700	1246
430	20230911	125100	8406985550	49850	49850	49850	49850	74
431	20230911	125000	8403296650	49850	49800	49850	49750	161
432	20230911	124900	8395276550	49800	49850	49850	49700	1045
433	20230911	124800	8343325650	49850	49900	49900	49700	3114
434	20230911	124700	8188466050	49900	49900	49950	49900	637
435	20230911	124600	8156659000	49950	50000	50000	49950	811
436	20230911	124500	8116141600	50000	50000	50100	50000	213
437	20230911	124400	8105487600	50000	50000	50000	50000	37
438	20230911	124300	8103637600	50100	50000	50100	50000	134
439	20230911	124200	8096937300	50000	49950	50000	49950	769
440	20230911	124100	8058502900	49950	49950	50000	49950	167
441	20230911	124000	8050159100	50000	49950	50000	49950	129
442	20230911	123900	8043712000	49950	49950	49950	49950	328
443	20230911	123800	8027328400	49900	49850	49950	49850	257
444	20230911	123700	8014508700	49800	49800	49800	49800	95
445	20230911	123600	8009777700	49800	49900	49950	49750	2067
446	20230911	123500	7906857150	49900	49900	49900	49900	223
447	20230911	123400	7895729450	49950	49950	50000	49950	424
448	20230911	123300	7874550600	50000	49850	50000	49850	1284
449	20230911	123200	7810410700	49850	49750	49900	49750	1753
450	20230911	123100	7723067700	49750	49800	49800	49750	56
451	20230911	123000	7720278950	49800	49750	49800	49750	95
452	20230911	122900	7715552550	49750	49750	49750	49750	63
453	20230911	122800	7712418300	49750	49750	49750	49750	353
454	20230911	122700	7694856550	49800	49750	49800	49750	139
455	20230911	122600	7687939200	49700	49750	49800	49700	1043
456	20230911	122500	7636049500	49750	49750	49750	49750	472
457	20230911	122400	7612567500	49750	49850	49850	49750	656
458	20230911	122300	7579924800	49800	49800	49850	49750	308
459	20230911	122200	7564598350	49800	49800	49850	49800	66
460	20230911	122100	7561309050	49800	49850	49850	49800	162
461	20230911	122000	7553241250	49800	49800	49800	49750	475
462	20230911	121900	7529591800	49800	49800	49800	49800	289
463	20230911	121800	7515199600	49850	49800	49850	49800	108
464	20230911	121700	7509820050	49800	49800	49800	49800	140
465	20230911	121600	7502848050	49800	49800	49850	49800	459
466	20230911	121500	7479989600	49800	49800	49800	49800	646
467	20230911	121400	7447818800	49800	49850	49850	49800	341
468	20230911	121300	7430824850	49850	49850	49900	49850	83
469	20230911	121200	7426687250	49850	49850	49900	49850	91
470	20230911	121100	7422150850	49850	49850	49850	49850	550
471	20230911	121000	7394733350	49850	49900	49900	49850	343
472	20230911	120900	7377617950	49900	49950	49950	49850	423
473	20230911	120800	7356520300	49900	49900	49900	49900	98
474	20230911	120700	7351630100	49900	49900	49900	49900	1510
475	20230911	120600	7276281100	49900	49950	49950	49900	98
476	20230911	120500	7271386800	49950	49950	49950	49950	60
477	20230911	120400	7268389800	49950	49950	49950	49950	265
478	20230911	120300	7255153050	49900	49950	49950	49900	499
479	20230911	120200	7230228750	49950	49950	49950	49950	144
480	20230911	120100	7223035950	49950	50000	50000	49950	83
481	20230911	120000	7218888600	49950	50000	50000	49950	205
482	20230911	115900	7208648650	50000	50000	50000	49950	36
483	20230911	115800	7206849900	49950	49950	50000	49950	109
484	20230911	115700	7201405200	50000	49950	50000	49950	256
485	20230911	115600	7188617550	50000	49950	50000	49950	6
486	20230911	115500	7188317750	49950	49950	50000	49950	121
487	20230911	115400	7182273750	49950	49950	50000	49950	147
488	20230911	115300	7174928000	50000	49950	50000	49950	86
489	20230911	115200	7170632250	49950	49950	49950	49950	93
490	20230911	115100	7165986900	49950	49950	50000	49950	313
491	20230911	115000	7150352100	49950	49950	50000	49950	167
492	20230911	114900	7142010350	50000	49950	50000	49950	149
493	20230911	114800	7134562200	49950	50000	50000	49950	81
494	20230911	114700	7130513150	50000	50000	50000	50000	295
495	20230911	114600	7115763150	50100	50000	50100	50000	56
496	20230911	114500	7112962850	50000	50000	50100	49950	153
497	20230911	114400	7105312450	50000	50000	50000	50000	136
498	20230911	114300	7098512450	50000	50000	50100	50000	103
499	20230911	114200	7093359850	50000	50000	50000	50000	4
500	20230911	114100	7093159850	50000	50000	50000	50000	69
501	20230911	114000	7089709850	50000	50000	50000	50000	323
502	20230911	113900	7073559850	50100	50000	50300	50000	343
503	20230911	113800	7056366350	50100	50000	50100	50000	129
504	20230911	113700	7049909850	50000	50100	50100	50000	425
505	20230911	113600	7028631150	50100	50100	50100	50100	110
506	20230911	113500	7023120150	50100	50100	50100	50000	854
507	20230911	113400	6980386650	50100	50100	50200	50100	220
508	20230911	113300	6969362250	50200	50000	50200	50000	19
509	20230911	113200	6968409450	50300	50100	50300	50000	547
510	20230911	113100	6940907350	50100	50100	50100	50100	59
511	20230911	113000	6937951450	50000	50000	50200	49900	577
512	20230911	112900	6909107100	50000	50200	50200	50000	610
513	20230911	112800	6878522600	50200	50200	50300	50200	307
514	20230911	112700	6863085200	50300	50200	50300	50200	186
515	20230911	112600	6853731900	50200	50200	50300	50200	97
516	20230911	112500	6848860400	50200	50200	50300	50100	194
517	20230911	112400	6839124600	50200	50000	50200	50000	139
518	20230911	112300	6832163100	50000	50000	50000	50000	257
519	20230911	112200	6819313100	50000	50000	50100	50000	177
520	20230911	112100	6810461100	50000	50000	50000	50000	21
521	20230911	112000	6809411100	50100	49900	50100	49900	282
522	20230911	111900	6795294700	50000	49850	50000	49850	1050
523	20230911	111800	6742894350	49850	49800	49850	49800	159
524	20230911	111700	6734973600	49800	49700	49850	49700	460
525	20230911	111600	6712064750	49800	49850	49850	49750	3139
526	20230911	111500	6555744750	49900	49850	49900	49800	886
527	20230911	111400	6511571900	49800	49850	49900	49800	682
528	20230911	111300	6477576650	49900	49900	49900	49850	181
529	20230911	111200	6468544800	49900	49900	49900	49900	469
530	20230911	111100	6445141700	49900	49950	49950	49900	91
531	20230911	111000	6440600550	49900	49900	49950	49900	1015
532	20230911	110900	6389944700	49900	49900	49950	49900	604
533	20230911	110800	6359802700	49900	49950	50000	49900	698
534	20230911	110700	6324958400	49950	49950	50000	49950	269
535	20230911	110600	6311521550	49950	50100	50100	49950	2906
536	20230911	110500	6166201450	50000	50000	50100	50000	191
537	20230911	110400	6156647650	50000	50000	50100	50000	375
538	20230911	110300	6137876550	50000	50100	50100	50000	1697
539	20230911	110200	6052880950	50100	50200	50200	50100	78
540	20230911	110100	6048970850	50100	50100	50200	50100	56
541	20230911	110000	6046163650	50200	50100	50200	50100	532
542	20230911	105900	6019510050	50100	50200	50200	50100	379
543	20230911	105800	6000514050	50200	50200	50200	50200	69
544	20230911	105700	5997050250	50200	50100	50200	50100	199
545	20230911	105600	5987067050	50200	50200	50300	50100	191
546	20230911	105500	5977475950	50200	50300	50300	50200	286
547	20230911	105400	5963107950	50300	50300	50300	50300	1058
548	20230911	105300	5909890550	50200	50200	50300	50200	74
549	20230911	105200	5906175650	50200	50200	50300	50200	570
550	20230911	105100	5877559550	50200	50200	50200	50100	227
551	20230911	105000	5866168350	50200	50200	50200	50200	40
552	20230911	104900	5864160350	50200	50200	50200	50100	499
553	20230911	104800	5839112150	50200	50100	50200	50100	229
554	20230911	104700	5827620350	50100	50200	50200	50100	135
555	20230911	104600	5820847150	50200	50100	50200	50100	95
556	20230911	104500	5816087550	50100	50100	50200	50100	258
557	20230911	104400	5803153150	50100	50100	50200	50100	389
558	20230911	104300	5783638350	50200	50100	50200	50100	4
559	20230911	104200	5783437650	50200	50100	50200	50100	162
560	20230911	104100	5775321150	50100	50200	50200	50100	265
561	20230911	104000	5762035050	50100	50200	50200	50100	120
562	20230911	103900	5756017150	50200	50200	50200	50100	841
563	20230911	103800	5713802050	50200	50200	50300	50200	552
564	20230911	103700	5686072750	50200	50300	50300	50200	265
565	20230911	103600	5672749850	50300	50300	50300	50200	262
566	20230911	103500	5659574350	50300	50300	50300	50200	342
567	20230911	103400	5642374450	50300	50100	50300	50000	1807
568	20230911	103300	5551734250	50100	50000	50100	50000	1326
569	20230911	103200	5485374350	50000	50000	50100	50000	103
570	20230911	103100	5480222150	50100	49950	50100	49950	216
571	20230911	103000	5469422800	50000	49950	50000	49950	200
572	20230911	102900	5459427050	49950	49950	50000	49950	127
573	20230911	102800	5453079850	49950	49950	50000	49900	138
574	20230911	102700	5446185750	49950	49950	50000	49900	532
575	20230911	102600	5419613950	50000	49950	50000	49900	1085
576	20230911	102500	5365422100	49950	49950	50000	49950	39
577	20230911	102400	5363473650	50000	50100	50100	50000	195
578	20230911	102300	5353719450	50000	50100	50100	50000	144
579	20230911	102200	5346519250	50100	50100	50100	50000	66
580	20230911	102100	5343217650	50000	50100	50100	50000	178
581	20230911	102000	5334312950	50000	50100	50100	49950	125
582	20230911	101900	5328061350	50000	50000	50000	49950	143
583	20230911	101800	5320913800	50000	50100	50100	49950	411
584	20230911	101700	5300365700	50100	50000	50100	49950	380
585	20230911	101600	5281361400	49950	50000	50000	49900	339
586	20230911	101500	5264430750	50000	49950	50100	49950	324
587	20230911	101400	5248231750	49950	49900	50000	49900	112
588	20230911	101300	5242635350	49950	49850	49950	49850	412
589	20230911	101200	5222083650	49850	49800	49850	49800	407
590	20230911	101100	5201806600	49800	49850	49850	49800	185
591	20230911	101000	5192586900	49850	49900	49900	49800	403
592	20230911	100900	5172510100	49850	49900	49900	49850	63
593	20230911	100800	5169369200	49800	49850	49850	49800	96
594	20230911	100700	5164586750	49800	49850	49850	49800	508
595	20230911	100600	5139265100	49800	49850	49850	49800	300
596	20230911	100500	5124311700	49850	49850	49950	49850	495
597	20230911	100400	5099631650	49900	50000	50000	49900	412
598	20230911	100300	5079056300	50100	49950	50100	49900	119
599	20230911	100200	5073108050	49950	50100	50200	49850	2034
600	20230911	100100	4971431250	50100	50000	50100	50000	670
601	20230911	100000	4937865850	50000	50100	50100	50000	1360
602	20230911	095900	4869769550	50100	50000	50100	50000	101
603	20230911	095800	4864717550	50000	50100	50200	50000	601
604	20230911	095700	4834606450	50100	50200	50300	50000	600
605	20230911	095600	4804487350	50200	50100	50300	50000	938
606	20230911	095500	4757458450	50100	50000	50100	50000	200
607	20230911	095400	4747443650	50000	49850	50100	49800	819
608	20230911	095300	4706541750	49800	49800	49900	49800	727
609	20230911	095200	4670272300	49800	49650	49800	49650	408
610	20230911	095100	4649989050	49700	49550	49700	49550	678
611	20230911	095000	4616346400	49550	49650	49650	49500	548
612	20230911	094900	4589180000	49500	49550	49600	49450	1621
613	20230911	094800	4508910850	49600	49650	49650	49600	297
614	20230911	094700	4494179550	49600	49550	49650	49550	91
615	20230911	094600	4489664650	49550	49500	49600	49500	1280
616	20230911	094500	4426249100	49500	49550	49600	49450	1992
617	20230911	094400	4327636950	49600	49700	49750	49550	844
618	20230911	094300	4285730400	49700	49500	49700	49450	1364
619	20230911	094200	4218205450	49400	49100	49500	49100	2198
620	20230911	094100	4109866350	49150	49150	49200	49100	6489
621	20230911	094000	3790996300	49150	49250	49350	49150	4135
622	20230911	093900	3587573500	49250	49550	49550	49200	7582
623	20230911	093800	3213345150	49500	49550	49800	49500	1473
624	20230911	093700	3140385600	49500	49450	49550	49350	6037
625	20230911	093600	2841810500	49450	49750	49800	49450	7950
626	20230911	093500	2447206200	49750	50200	50300	49700	12257
627	20230911	093400	1835065900	50100	50100	50200	50100	776
628	20230911	093300	1796171500	50200	50400	50400	50100	2676
629	20230911	093200	1661884200	50300	50300	50400	50300	639
630	20230911	093100	1629740300	50300	50400	50400	50300	158
631	20230911	093000	1621783000	50400	50400	50500	50300	376
632	20230911	092900	1602844300	50400	50500	50500	50400	368
633	20230911	092800	1584280400	50500	50600	50600	50500	600
634	20230911	092700	1553953000	50500	50600	50600	50500	138
635	20230911	092600	1546983000	50500	50400	50600	50400	294
636	20230911	092500	1532128300	50400	50600	50600	50300	1067
637	20230911	092400	1478245200	50600	50300	50600	50200	1403
638	20230911	092300	1407548200	50300	50200	50300	50200	201
639	20230911	092200	1397438200	50200	50300	50300	50200	312
640	20230911	092100	1381748200	50300	50200	50400	50200	1077
641	20230911	092000	1327583900	50200	50300	50300	50200	360
642	20230911	091900	1309500900	50200	50200	50300	50200	344
643	20230911	091800	1292210800	50300	50200	50300	50200	143
644	20230911	091700	1285028300	50200	50200	50200	50200	1102
645	20230911	091600	1229707900	50200	50300	50300	50200	69
646	20230911	091500	1226240000	50200	50200	50200	50100	1363
647	20230911	091400	1157859900	50200	50200	50200	50100	1391
648	20230911	091300	1088104400	50300	50200	50300	50200	739
649	20230911	091200	1051000000	50300	50300	50300	50200	446
650	20230911	091100	1028594000	50300	50400	50400	50100	1006
651	20230911	091000	978063400	50300	50300	50400	50200	1077
652	20230911	090900	923922500	50200	50300	50300	50100	2245
653	20230911	090800	811240000	50200	50300	50400	50200	1429
654	20230911	090700	739361500	50300	50200	50300	50200	1229
655	20230911	090600	677566700	50200	50400	50500	50100	1866
656	20230911	090500	583866200	50300	50600	50600	50300	1591
657	20230911	090400	503547400	50600	50600	50700	50500	1472
658	20230911	090300	429114900	50600	50500	50900	50500	1478
659	20230911	090200	354342500	50500	50800	50800	50500	2589
660	20230911	090100	223180100	50800	50800	51000	50500	1685
661	20230911	090000	137592400	50800	51300	51300	50800	2697