KissMeData/140410/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	195800	14540292000	49950	49950	49950	49950	4632
3	20230912	195700	14540292000	49950	49950	49950	49950	0
4	20230912	195600	14540292000	49950	49950	49950	49950	0
5	20230912	195500	14540292000	49950	49950	49950	49950	0
6	20230912	195400	14540292000	49950	49950	49950	49950	0
7	20230912	195300	14540292000	49950	49950	49950	49950	0
8	20230912	195200	14540292000	49950	49950	49950	49950	0
9	20230912	195100	14540292000	49950	49950	49950	49950	0
10	20230912	195000	14540292000	49950	49950	49950	49950	0
11	20230912	194900	14540292000	49950	49950	49950	49950	0
12	20230912	194800	14540292000	49950	49950	49950	49950	0
13	20230912	194700	14540292000	49950	49950	49950	49950	0
14	20230912	194600	14540292000	49950	49950	49950	49950	0
15	20230912	194500	14540292000	49950	49950	49950	49950	0
16	20230912	194400	14540292000	49950	49950	49950	49950	0
17	20230912	194300	14540292000	49950	49950	49950	49950	0
18	20230912	194200	14540292000	49950	49950	49950	49950	0
19	20230912	194100	14540292000	49950	49950	49950	49950	0
20	20230912	194000	14540292000	49950	49950	49950	49950	0
21	20230912	193900	14540292000	49950	49950	49950	49950	0
22	20230912	193800	14540292000	49950	49950	49950	49950	0
23	20230912	193700	14540292000	49950	49950	49950	49950	0
24	20230912	193600	14540292000	49950	49950	49950	49950	0
25	20230912	193500	14540292000	49950	49950	49950	49950	0
26	20230912	193400	14540292000	49950	49950	49950	49950	0
27	20230912	193300	14540292000	49950	49950	49950	49950	0
28	20230912	193200	14540292000	49950	49950	49950	49950	0
29	20230912	193100	14540292000	49950	49950	49950	49950	0
30	20230912	193000	14540292000	49950	49950	49950	49950	0
31	20230912	192900	14540292000	49950	49950	49950	49950	0
32	20230912	192800	14540292000	49950	49950	49950	49950	4632
33	20230912	192700	14540292000	49950	49950	49950	49950	0
34	20230912	192600	14540292000	49950	49950	49950	49950	0
35	20230912	192500	14540292000	49950	49950	49950	49950	0
36	20230912	192400	14540292000	49950	49950	49950	49950	0
37	20230912	192300	14540292000	49950	49950	49950	49950	0
38	20230912	192200	14540292000	49950	49950	49950	49950	0
39	20230912	192100	14540292000	49950	49950	49950	49950	0
40	20230912	192000	14540292000	49950	49950	49950	49950	0
41	20230912	191900	14540292000	49950	49950	49950	49950	0
42	20230912	191800	14540292000	49950	49950	49950	49950	0
43	20230912	191700	14540292000	49950	49950	49950	49950	0
44	20230912	191600	14540292000	49950	49950	49950	49950	0
45	20230912	191500	14540292000	49950	49950	49950	49950	0
46	20230912	191400	14540292000	49950	49950	49950	49950	0
47	20230912	191300	14540292000	49950	49950	49950	49950	0
48	20230912	191200	14540292000	49950	49950	49950	49950	0
49	20230912	191100	14540292000	49950	49950	49950	49950	0
50	20230912	191000	14540292000	49950	49950	49950	49950	0
51	20230912	190900	14540292000	49950	49950	49950	49950	0
52	20230912	190800	14540292000	49950	49950	49950	49950	0
53	20230912	190700	14540292000	49950	49950	49950	49950	0
54	20230912	190600	14540292000	49950	49950	49950	49950	0
55	20230912	190500	14540292000	49950	49950	49950	49950	0
56	20230912	190400	14540292000	49950	49950	49950	49950	0
57	20230912	190300	14540292000	49950	49950	49950	49950	0
58	20230912	190200	14540292000	49950	49950	49950	49950	0
59	20230912	190100	14540292000	49950	49950	49950	49950	0
60	20230912	190000	14540292000	49950	49950	49950	49950	0
61	20230912	185900	14540292000	49950	49950	49950	49950	0
62	20230912	185800	14540292000	49950	49950	49950	49950	4632
63	20230912	185700	14540292000	49950	49950	49950	49950	0
64	20230912	185600	14540292000	49950	49950	49950	49950	0
65	20230912	185500	14540292000	49950	49950	49950	49950	0
66	20230912	185400	14540292000	49950	49950	49950	49950	0
67	20230912	185300	14540292000	49950	49950	49950	49950	0
68	20230912	185200	14540292000	49950	49950	49950	49950	0
69	20230912	185100	14540292000	49950	49950	49950	49950	0
70	20230912	185000	14540292000	49950	49950	49950	49950	0
71	20230912	184900	14540292000	49950	49950	49950	49950	0
72	20230912	184800	14540292000	49950	49950	49950	49950	0
73	20230912	184700	14540292000	49950	49950	49950	49950	0
74	20230912	184600	14540292000	49950	49950	49950	49950	0
75	20230912	184500	14540292000	49950	49950	49950	49950	0
76	20230912	184400	14540292000	49950	49950	49950	49950	0
77	20230912	184300	14540292000	49950	49950	49950	49950	0
78	20230912	184200	14540292000	49950	49950	49950	49950	0
79	20230912	184100	14540292000	49950	49950	49950	49950	0
80	20230912	184000	14540292000	49950	49950	49950	49950	0
81	20230912	183900	14540292000	49950	49950	49950	49950	0
82	20230912	183800	14540292000	49950	49950	49950	49950	0
83	20230912	183700	14540292000	49950	49950	49950	49950	0
84	20230912	183600	14540292000	49950	49950	49950	49950	0
85	20230912	183500	14540292000	49950	49950	49950	49950	0
86	20230912	183400	14540292000	49950	49950	49950	49950	0
87	20230912	183300	14540292000	49950	49950	49950	49950	0
88	20230912	183200	14540292000	49950	49950	49950	49950	0
89	20230912	183100	14540292000	49950	49950	49950	49950	0
90	20230912	183000	14540292000	49950	49950	49950	49950	0
91	20230912	182900	14540292000	49950	49950	49950	49950	0
92	20230912	182800	14540292000	49950	49950	49950	49950	4632
93	20230912	182700	14540292000	49950	49950	49950	49950	0
94	20230912	182600	14540292000	49950	49950	49950	49950	0
95	20230912	182500	14540292000	49950	49950	49950	49950	0
96	20230912	182400	14540292000	49950	49950	49950	49950	0
97	20230912	182300	14540292000	49950	49950	49950	49950	0
98	20230912	182200	14540292000	49950	49950	49950	49950	0
99	20230912	182100	14540292000	49950	49950	49950	49950	0
100	20230912	182000	14540292000	49950	49950	49950	49950	0
101	20230912	181900	14540292000	49950	49950	49950	49950	0
102	20230912	181800	14540292000	49950	49950	49950	49950	0
103	20230912	181700	14540292000	49950	49950	49950	49950	0
104	20230912	181600	14540292000	49950	49950	49950	49950	0
105	20230912	181500	14540292000	49950	49950	49950	49950	0
106	20230912	181400	14540292000	49950	49950	49950	49950	0
107	20230912	181300	14540292000	49950	49950	49950	49950	0
108	20230912	181200	14540292000	49950	49950	49950	49950	0
109	20230912	181100	14540292000	49950	49950	49950	49950	0
110	20230912	181000	14540292000	49950	49950	49950	49950	0
111	20230912	180900	14540292000	49950	49950	49950	49950	0
112	20230912	180800	14540292000	49950	49950	49950	49950	0
113	20230912	180700	14540292000	49950	49950	49950	49950	0
114	20230912	180600	14540292000	49950	49950	49950	49950	0
115	20230912	180500	14540292000	49950	49950	49950	49950	0
116	20230912	180400	14540292000	49950	49950	49950	49950	0
117	20230912	180300	14540292000	49950	49950	49950	49950	0
118	20230912	180200	14540292000	49950	49950	49950	49950	0
119	20230912	180100	14540292000	49950	49950	49950	49950	0
120	20230912	180000	14540292000	49950	49950	49950	49950	0
121	20230912	175900	14540292000	49950	49950	49950	49950	0
122	20230912	175800	14540292000	49950	49950	49950	49950	4632
123	20230912	175700	14540292000	49950	49950	49950	49950	0
124	20230912	175600	14540292000	49950	49950	49950	49950	0
125	20230912	175500	14540292000	49950	49950	49950	49950	0
126	20230912	175400	14540292000	49950	49950	49950	49950	0
127	20230912	175300	14540292000	49950	49950	49950	49950	0
128	20230912	175200	14540292000	49950	49950	49950	49950	0
129	20230912	175100	14540292000	49950	49950	49950	49950	0
130	20230912	175000	14540292000	49950	49950	49950	49950	0
131	20230912	174900	14540292000	49950	49950	49950	49950	0
132	20230912	174800	14540292000	49950	49950	49950	49950	0
133	20230912	174700	14540292000	49950	49950	49950	49950	0
134	20230912	174600	14540292000	49950	49950	49950	49950	0
135	20230912	174500	14540292000	49950	49950	49950	49950	0
136	20230912	174400	14540292000	49950	49950	49950	49950	0
137	20230912	174300	14540292000	49950	49950	49950	49950	0
138	20230912	174200	14540292000	49950	49950	49950	49950	0
139	20230912	174100	14540292000	49950	49950	49950	49950	0
140	20230912	174000	14540292000	49950	49950	49950	49950	0
141	20230912	173900	14540292000	49950	49950	49950	49950	0
142	20230912	173800	14540292000	49950	49950	49950	49950	0
143	20230912	173700	14540292000	49950	49950	49950	49950	0
144	20230912	173600	14540292000	49950	49950	49950	49950	0
145	20230912	173500	14540292000	49950	49950	49950	49950	0
146	20230912	173400	14540292000	49950	49950	49950	49950	0
147	20230912	173300	14540292000	49950	49950	49950	49950	0
148	20230912	173200	14540292000	49950	49950	49950	49950	0
149	20230912	173100	14540292000	49950	49950	49950	49950	0
150	20230912	173000	14540292000	49950	49950	49950	49950	0
151	20230912	172900	14540292000	49950	49950	49950	49950	0
152	20230912	172800	14540292000	49950	49950	49950	49950	4632
153	20230912	172700	14540292000	49950	49950	49950	49950	0
154	20230912	172600	14540292000	49950	49950	49950	49950	0
155	20230912	172500	14540292000	49950	49950	49950	49950	0
156	20230912	172400	14540292000	49950	49950	49950	49950	0
157	20230912	172300	14540292000	49950	49950	49950	49950	0
158	20230912	172200	14540292000	49950	49950	49950	49950	0
159	20230912	172100	14540292000	49950	49950	49950	49950	0
160	20230912	172000	14540292000	49950	49950	49950	49950	0
161	20230912	171900	14540292000	49950	49950	49950	49950	0
162	20230912	171800	14540292000	49950	49950	49950	49950	0
163	20230912	171700	14540292000	49950	49950	49950	49950	0
164	20230912	171600	14540292000	49950	49950	49950	49950	0
165	20230912	171500	14540292000	49950	49950	49950	49950	0
166	20230912	171400	14540292000	49950	49950	49950	49950	0
167	20230912	171300	14540292000	49950	49950	49950	49950	0
168	20230912	171200	14540292000	49950	49950	49950	49950	0
169	20230912	171100	14540292000	49950	49950	49950	49950	0
170	20230912	171000	14540292000	49950	49950	49950	49950	0
171	20230912	170900	14540292000	49950	49950	49950	49950	0
172	20230912	170800	14540292000	49950	49950	49950	49950	0
173	20230912	170700	14540292000	49950	49950	49950	49950	0
174	20230912	170600	14540292000	49950	49950	49950	49950	0
175	20230912	170500	14540292000	49950	49950	49950	49950	0
176	20230912	170400	14540292000	49950	49950	49950	49950	0
177	20230912	170300	14540292000	49950	49950	49950	49950	0
178	20230912	170200	14540292000	49950	49950	49950	49950	0
179	20230912	170100	14540292000	49950	49950	49950	49950	0
180	20230912	170000	14540292000	49950	49950	49950	49950	0
181	20230912	165900	14540292000	49950	49950	49950	49950	0
182	20230912	165800	14540292000	49950	49950	49950	49950	4632
183	20230912	165700	14540292000	49950	49950	49950	49950	0
184	20230912	165600	14540292000	49950	49950	49950	49950	0
185	20230912	165500	14540292000	49950	49950	49950	49950	0
186	20230912	165400	14540292000	49950	49950	49950	49950	0
187	20230912	165300	14540292000	49950	49950	49950	49950	0
188	20230912	165200	14540292000	49950	49950	49950	49950	0
189	20230912	165100	14540292000	49950	49950	49950	49950	0
190	20230912	165000	14540292000	49950	49950	49950	49950	0
191	20230912	164900	14540292000	49950	49950	49950	49950	0
192	20230912	164800	14540292000	49950	49950	49950	49950	0
193	20230912	164700	14540292000	49950	49950	49950	49950	0
194	20230912	164600	14540292000	49950	49950	49950	49950	0
195	20230912	164500	14540292000	49950	49950	49950	49950	0
196	20230912	164400	14540292000	49950	49950	49950	49950	0
197	20230912	164300	14540292000	49950	49950	49950	49950	0
198	20230912	164200	14540292000	49950	49950	49950	49950	0
199	20230912	164100	14540292000	49950	49950	49950	49950	0
200	20230912	164000	14540292000	49950	49950	49950	49950	0
201	20230912	163900	14540292000	49950	49950	49950	49950	0
202	20230912	163800	14540292000	49950	49950	49950	49950	0
203	20230912	163700	14540292000	49950	49950	49950	49950	0
204	20230912	163600	14540292000	49950	49950	49950	49950	0
205	20230912	163500	14540292000	49950	49950	49950	49950	0
206	20230912	163400	14540292000	49950	49950	49950	49950	0
207	20230912	163300	14540292000	49950	49950	49950	49950	0
208	20230912	163200	14540292000	49950	49950	49950	49950	0
209	20230912	163100	14540292000	49950	49950	49950	49950	0
210	20230912	163000	14540292000	49950	49950	49950	49950	0
211	20230912	162900	14540292000	49950	49950	49950	49950	0
212	20230912	162800	14540292000	49950	49950	49950	49950	4632
213	20230912	162700	14540292000	49950	49950	49950	49950	0
214	20230912	162600	14540292000	49950	49950	49950	49950	0
215	20230912	162500	14540292000	49950	49950	49950	49950	0
216	20230912	162400	14540292000	49950	49950	49950	49950	0
217	20230912	162300	14540292000	49950	49950	49950	49950	0
218	20230912	162200	14540292000	49950	49950	49950	49950	0
219	20230912	162100	14540292000	49950	49950	49950	49950	0
220	20230912	162000	14540292000	49950	49950	49950	49950	0
221	20230912	161900	14540292000	49950	49950	49950	49950	0
222	20230912	161800	14540292000	49950	49950	49950	49950	0
223	20230912	161700	14540292000	49950	49950	49950	49950	0
224	20230912	161600	14540292000	49950	49950	49950	49950	0
225	20230912	161500	14540292000	49950	49950	49950	49950	0
226	20230912	161400	14540292000	49950	49950	49950	49950	0
227	20230912	161300	14540292000	49950	49950	49950	49950	0
228	20230912	161200	14540292000	49950	49950	49950	49950	0
229	20230912	161100	14540292000	49950	49950	49950	49950	0
230	20230912	161000	14540292000	49950	49950	49950	49950	0
231	20230912	160900	14540292000	49950	49950	49950	49950	0
232	20230912	160800	14540292000	49950	49950	49950	49950	0
233	20230912	160700	14540292000	49950	49950	49950	49950	0
234	20230912	160600	14540292000	49950	49950	49950	49950	0
235	20230912	160500	14540292000	49950	49950	49950	49950	0
236	20230912	160400	14540292000	49950	49950	49950	49950	0
237	20230912	160300	14540292000	49950	49950	49950	49950	0
238	20230912	160200	14540292000	49950	49950	49950	49950	0
239	20230912	160100	14540292000	49950	49950	49950	49950	0
240	20230912	160000	14540292000	49950	49950	49950	49950	0
241	20230912	155900	14540292000	49950	49950	49950	49950	0
242	20230912	155800	14540292000	49950	49950	49950	49950	4632
243	20230912	155700	14540292000	49950	49950	49950	49950	0
244	20230912	155600	14540292000	49950	49950	49950	49950	0
245	20230912	155500	14540292000	49950	49950	49950	49950	0
246	20230912	155400	14540292000	49950	49950	49950	49950	0
247	20230912	155300	14540292000	49950	49950	49950	49950	0
248	20230912	155200	14540292000	49950	49950	49950	49950	0
249	20230912	155100	14540292000	49950	49950	49950	49950	0
250	20230912	155000	14540292000	49950	49950	49950	49950	0
251	20230912	154900	14540292000	49950	49950	49950	49950	0
252	20230912	154800	14540292000	49950	49950	49950	49950	0
253	20230912	154700	14540292000	49950	49950	49950	49950	0
254	20230912	154600	14540292000	49950	49950	49950	49950	0
255	20230912	154500	14540292000	49950	49950	49950	49950	0
256	20230912	154400	14540292000	49950	49950	49950	49950	0
257	20230912	154300	14540292000	49950	49950	49950	49950	0
258	20230912	154200	14540292000	49950	49950	49950	49950	0
259	20230912	154100	14540292000	49950	49950	49950	49950	0
260	20230912	154000	14540292000	49950	49950	49950	49950	0
261	20230912	153900	14540292000	49950	49950	49950	49950	0
262	20230912	153800	14540292000	49950	49950	49950	49950	0
263	20230912	153700	14540292000	49950	49950	49950	49950	0
264	20230912	153600	14540292000	49950	49950	49950	49950	0
265	20230912	153500	14540292000	49950	49950	49950	49950	0
266	20230912	153400	14540292000	49950	49950	49950	49950	0
267	20230912	153300	14540292000	49950	49950	49950	49950	0
268	20230912	153200	14540292000	49950	49950	49950	49950	0
269	20230912	153100	14540292000	49950	49950	49950	49950	0
270	20230912	153000	14540292000	49950	49950	49950	49950	4632
271	20230912	152900	14308923600	49950	49950	49950	49950	0
272	20230912	152800	14308923600	49950	49950	49950	49950	0
273	20230912	152700	14308923600	49950	49950	49950	49950	0
274	20230912	152600	14308923600	49950	49950	49950	49950	0
275	20230912	152500	14308923600	49950	49950	49950	49950	0
276	20230912	152400	14308923600	49950	49950	49950	49950	0
277	20230912	152300	14308923600	49950	49950	49950	49950	0
278	20230912	152200	14308923600	49950	49950	49950	49950	0
279	20230912	152100	14308923600	49950	49950	49950	49950	0
280	20230912	152000	14308923600	49950	49950	49950	49950	0
281	20230912	151900	14308923600	49950	50100	50100	49900	1769
282	20230912	151800	14220540650	50100	50000	50100	49950	187
283	20230912	151700	14211191350	50000	50000	50000	49950	1345
284	20230912	151600	14143946600	50000	49950	50100	49950	653
285	20230912	151500	14111299150	49950	50000	50000	49950	332
286	20230912	151400	14094699400	50100	50000	50100	50000	387
287	20230912	151300	14075327100	50100	50000	50100	50000	783
288	20230912	151200	14036176900	50000	50100	50100	50000	266
289	20230912	151100	14022863800	50100	50000	50200	50000	1196
290	20230912	151000	13962952900	49950	50000	50000	49950	45
291	20230912	150900	13960702950	49950	50000	50000	49950	564
292	20230912	150800	13932528050	49950	49950	50000	49950	1071
293	20230912	150700	13879020500	49950	49950	50000	49950	229
294	20230912	150600	13867581250	49950	49950	50000	49950	909
295	20230912	150500	13822168350	50000	49950	50000	49950	161
296	20230912	150400	13814123750	49950	49900	49950	49900	153
297	20230912	150300	13806484450	49900	50000	50000	49900	557
298	20230912	150200	13778677200	50000	50200	50200	49950	806
299	20230912	150100	13738407250	50100	49950	50100	49950	393
300	20230912	150000	13718754800	50000	50000	50000	49950	670
301	20230912	145900	13685270750	50000	50100	50100	49950	392
302	20230912	145800	13665672400	50000	50200	50300	50000	326
303	20230912	145700	13649316600	50200	50200	50300	50100	763
304	20230912	145600	13611086000	50200	50200	50200	50100	28
305	20230912	145500	13609681800	50200	50200	50300	50200	77
306	20230912	145400	13605815000	50200	50200	50300	50100	589
307	20230912	145300	13576261000	50200	50200	50200	50200	7
308	20230912	145200	13575909600	50200	50300	50300	50100	438
309	20230912	145100	13553911400	50200	50200	50300	50100	240
310	20230912	145000	13541864400	50200	50300	50300	50200	103
311	20230912	144900	13536684100	50300	50200	50300	50200	123
312	20230912	144800	13530497900	50200	49950	50300	49950	3337
313	20230912	144700	13363361050	49900	49850	49950	49850	714
314	20230912	144600	13327722000	49900	49850	49900	49850	128
315	20230912	144500	13321336050	49850	49900	49900	49850	241
316	20230912	144400	13309320650	49900	49900	49950	49900	199
317	20230912	144300	13299390350	49900	50000	50000	49900	343
318	20230912	144200	13282271900	49900	49950	49950	49900	319
319	20230912	144100	13266349150	49950	49950	49950	49950	50
320	20230912	144000	13263851650	49950	49950	49950	49900	187
321	20230912	143900	13254514000	49950	49950	49950	49900	242
322	20230912	143800	13242434800	49900	49950	49950	49900	302
323	20230912	143700	13227361550	49900	49900	49900	49900	147
324	20230912	143600	13220026250	49950	49950	49950	49900	236
325	20230912	143500	13208246250	49950	49900	49950	49900	93
326	20230912	143400	13203603450	49900	49900	49900	49850	1824
327	20230912	143300	13112664050	49850	49900	49900	49850	377
328	20230912	143200	13093859900	49900	49950	49950	49900	547
329	20230912	143100	13066563900	49950	49850	49950	49850	154
330	20230912	143000	13058875700	49850	49950	49950	49850	357
331	20230912	142900	13041068800	49950	49950	49950	49900	47
332	20230912	142800	13038721450	49950	49950	50000	49900	1084
333	20230912	142700	12984618700	49950	50000	50000	49950	183
334	20230912	142600	12975477800	49950	49950	49950	49900	216
335	20230912	142500	12964689100	49950	49950	49950	49950	161
336	20230912	142400	12956647150	49950	50000	50000	49900	493
337	20230912	142300	12932005850	50100	50000	50100	49950	539
338	20230912	142200	12905078350	50000	50100	50100	50000	369
339	20230912	142100	12886622350	50100	50000	50100	49950	284
340	20230912	142000	12872422200	50000	50100	50100	50000	244
341	20230912	141900	12860222100	50000	50000	50000	50000	17
342	20230912	141800	12859372100	50000	49950	50000	49900	874
343	20230912	141700	12815708900	49950	49950	50000	49950	54
344	20230912	141600	12813011550	50000	50100	50100	50000	1448
345	20230912	141500	12740504950	50100	50100	50100	50000	131
346	20230912	141400	12733950950	50100	50000	50100	49950	390
347	20230912	141300	12714448250	50000	50000	50000	49950	100
348	20230912	141200	12709452100	50000	50000	50000	49950	93
349	20230912	141100	12704806100	50100	50000	50100	49900	159
350	20230912	141000	12696858650	50000	50000	50100	49950	598
351	20230912	140900	12666925050	50000	49950	50000	49950	627
352	20230912	140800	12635604850	49950	49850	50000	49850	917
353	20230912	140700	12589838100	49850	49850	49900	49850	133
354	20230912	140600	12583207950	49850	49850	49900	49800	151
355	20230912	140500	12575681900	49850	49850	49900	49800	463
356	20230912	140400	12552602350	49850	49800	49850	49800	335
357	20230912	140300	12535919250	49800	49850	49850	49750	635
358	20230912	140200	12504301650	49800	49800	49800	49750	403
359	20230912	140100	12484234400	49850	49800	49850	49750	432
360	20230912	140000	12462712550	49800	49850	49900	49750	931
361	20230912	135900	12416317450	49850	49800	49850	49700	3200
362	20230912	135800	12257107050	49800	49850	49850	49750	2018
363	20230912	135700	12156610800	49850	49900	49950	49800	2451
364	20230912	135600	12034356750	49900	49950	49950	49900	796
365	20230912	135500	11994604900	49950	49950	49950	49900	313
366	20230912	135400	11978983550	49950	50000	50100	49900	2122
367	20230912	135300	11873002600	50000	50000	50000	50000	446
368	20230912	135200	11850702600	50000	50000	50000	50000	210
369	20230912	135100	11840202600	50000	50200	50200	50000	684
370	20230912	135000	11805994200	50100	50000	50100	50000	488
371	20230912	134900	11781574400	50000	50000	50100	49950	1705
372	20230912	134800	11696370150	50100	50100	50100	50000	143
373	20230912	134700	11689216050	50100	50100	50100	50000	27
374	20230912	134600	11687864350	50100	50100	50100	50100	147
375	20230912	134500	11680499650	50200	50100	50200	50100	136
376	20230912	134400	11673685250	50100	50100	50100	50100	31
377	20230912	134300	11672132150	50000	50100	50100	50000	803
378	20230912	134200	11631973750	50100	50200	50200	50000	648
379	20230912	134100	11599561450	50100	50100	50100	50100	528
380	20230912	134000	11573108650	50100	50000	50100	49950	1054
381	20230912	133900	11520447850	50100	50000	50100	50000	945
382	20230912	133800	11473194950	50000	50100	50100	50000	114
383	20230912	133700	11467493550	50000	50100	50100	50000	140
384	20230912	133600	11460485350	50000	50100	50100	50000	123
385	20230912	133500	11454335250	50100	50000	50100	50000	778
386	20230912	133400	11415423950	50100	50100	50100	50000	50
387	20230912	133300	11412919250	50000	50100	50100	50000	108
388	20230912	133200	11407517850	50100	50100	50100	50000	192
389	20230912	133100	11397916650	50100	50100	50100	50100	75
390	20230912	133000	11394159150	50000	50100	50100	50000	313
391	20230912	132900	11378503650	50100	50100	50100	50100	39
392	20230912	132800	11376549750	50100	49950	50100	49950	372
393	20230912	132700	11357950250	50000	50000	50000	49950	1419
394	20230912	132600	11287070950	50000	50100	50100	50000	259
395	20230912	132500	11274119450	50100	50000	50100	50000	45
396	20230912	132400	11271869250	50000	50100	50100	49900	4774
397	20230912	132300	11033153650	50200	50200	50200	50100	442
398	20230912	132200	11010965750	50200	50200	50200	50200	720
399	20230912	132100	10974821750	50200	50100	50200	50100	383
400	20230912	132000	10955621050	50000	49950	50000	49950	543
401	20230912	131900	10928476150	50000	49950	50000	49950	418
402	20230912	131800	10907594550	49950	50000	50000	49950	420
403	20230912	131700	10886608750	50000	49950	50000	49950	545
404	20230912	131600	10859385200	49950	50000	50000	49950	809
405	20230912	131500	10818941750	50100	50000	50100	49950	4586
406	20230912	131400	10589644700	50000	50100	50100	49950	5702
407	20230912	131300	10304477600	50100	50100	50100	50000	549
408	20230912	131200	10276978500	50100	50000	50100	50000	1259
409	20230912	131100	10214026300	50100	50200	50300	50000	3951
410	20230912	131000	10015958600	50200	50500	50500	50200	4183
411	20230912	130900	9805399800	50500	50400	50500	50400	539
412	20230912	130800	9778231100	50400	50500	50500	50400	349
413	20230912	130700	9760638600	50400	50400	50400	50400	447
414	20230912	130600	9738109800	50400	50400	50400	50400	42
415	20230912	130500	9735993000	50400	50400	50400	50300	427
416	20230912	130400	9714493400	50500	50400	50500	50300	1201
417	20230912	130300	9653970700	50400	50400	50400	50400	167
418	20230912	130200	9645553900	50400	50400	50400	50400	32
419	20230912	130100	9643941100	50400	50400	50400	50400	443
420	20230912	130000	9621613900	50400	50400	50400	50400	541
421	20230912	125900	9594347500	50500	50500	50500	50400	378
422	20230912	125800	9575293000	50500	50400	50500	50400	88
423	20230912	125700	9570856400	50400	50400	50500	50400	227
424	20230912	125600	9559397100	50500	50600	50600	50400	1176
425	20230912	125500	9500083700	50500	50500	50600	50500	110
426	20230912	125400	9494528400	50600	50500	50600	50400	628
427	20230912	125300	9462812900	50600	50500	50600	50500	149
428	20230912	125200	9455287100	50500	50500	50500	50500	192
429	20230912	125100	9445591100	50500	50600	50600	50500	406
430	20230912	125000	9425085500	50600	50600	50600	50600	61
431	20230912	124900	9421998900	50600	50500	50600	50500	153
432	20230912	124800	9414269500	50600	50700	50700	50500	628
433	20230912	124700	9382477700	50600	50700	50700	50600	84
434	20230912	124600	9378221900	50700	50800	50800	50700	383
435	20230912	124500	9358802400	50800	50800	50800	50800	0
436	20230912	124400	9358802400	50800	50700	50800	50700	678
437	20230912	124300	9324415300	50700	50700	50700	50700	41
438	20230912	124200	9322336600	50700	50600	50700	50600	140
439	20230912	124100	9315239500	50700	50700	50700	50700	286
440	20230912	124000	9300739300	50700	50600	50700	50500	433
441	20230912	123900	9278801600	50600	50600	50600	50600	51
442	20230912	123800	9276221000	50500	50500	50500	50500	130
443	20230912	123700	9269656000	50600	50600	50600	50500	10
444	20230912	123600	9269150200	50600	50600	50600	50500	378
445	20230912	123500	9250023600	50600	50500	50600	50500	842
446	20230912	123400	9207482100	50500	50500	50500	50400	96
447	20230912	123300	9202634200	50500	50500	50500	50400	103
448	20230912	123200	9197436900	50500	50400	50500	50400	267
449	20230912	123100	9183968900	50400	50400	50400	50300	302
450	20230912	123000	9168763500	50400	50400	50400	50300	1577
451	20230912	122900	9089293800	50500	50400	50500	50400	173
452	20230912	122800	9080570400	50400	50500	50500	50400	338
453	20230912	122700	9063501500	50500	50600	50600	50500	82
454	20230912	122600	9059360200	50500	50500	50500	50400	298
455	20230912	122500	9044317700	50500	50500	50600	50500	706
456	20230912	122400	9008664600	50600	50500	50600	50500	1302
457	20230912	122300	8942910700	50600	50600	50600	50600	48
458	20230912	122200	8940481900	50600	50600	50600	50500	270
459	20230912	122100	8926828800	50500	50500	50600	50500	105
460	20230912	122000	8921524000	50500	50500	50500	50500	38
461	20230912	121900	8919605000	50600	50700	50700	50500	420
462	20230912	121800	8898357000	50600	50600	50600	50600	278
463	20230912	121700	8884290200	50600	50600	50700	50600	695
464	20230912	121600	8849123000	50600	50600	50600	50600	78
465	20230912	121500	8845176200	50500	50700	50700	50500	557
466	20230912	121400	8817001200	50700	50700	50700	50600	878
467	20230912	121300	8772563800	50700	50700	50700	50700	1394
468	20230912	121200	8701888000	50800	50800	50800	50800	13
469	20230912	121100	8701227600	50800	50700	50800	50700	143
470	20230912	121000	8693975900	50700	50800	50800	50700	1464
471	20230912	120900	8619616400	50900	50900	51000	50900	602
472	20230912	120800	8588973300	51000	50900	51000	50900	488
473	20230912	120700	8564134000	50900	50900	50900	50900	5
474	20230912	120600	8563879500	50900	51000	51000	50900	561
475	20230912	120500	8535268900	51000	51000	51000	51000	1693
476	20230912	120400	8448925900	51100	51100	51100	51000	85
477	20230912	120300	8444583500	51100	51100	51100	51100	26
478	20230912	120200	8443254900	51100	51200	51200	51100	1553
479	20230912	120100	8363883700	51100	51100	51100	51100	50
480	20230912	120000	8361328700	51100	51300	51300	51100	103
481	20230912	115900	8356055400	51300	51100	51300	51100	1416
482	20230912	115800	8283570200	51100	51100	51100	51100	10
483	20230912	115700	8283059200	51100	51100	51100	51100	745
484	20230912	115600	8244989700	51100	51000	51100	51000	98
485	20230912	115500	8239983200	51000	51000	51000	51000	0
486	20230912	115400	8239983200	51000	51000	51000	51000	184
487	20230912	115300	8230599200	51000	51000	51000	51000	17
488	20230912	115200	8229732200	51000	51000	51000	51000	5
489	20230912	115100	8229477200	50900	51100	51100	50900	55
490	20230912	115000	8226672600	51000	51000	51000	51000	336
491	20230912	114900	8209536600	51000	51000	51000	50900	78
492	20230912	114800	8205564700	51000	51000	51000	51000	215
493	20230912	114700	8194599700	51000	50900	51000	50900	44
494	20230912	114600	8192358100	50900	50900	51000	50900	455
495	20230912	114500	8169193500	50900	50800	50900	50800	13
496	20230912	114400	8168533000	50900	50800	50900	50800	176
497	20230912	114300	8159577100	50800	50900	50900	50800	260
498	20230912	114200	8146349100	50800	50900	50900	50800	444
499	20230912	114100	8123792100	50900	51000	51000	50900	414
500	20230912	114000	8102719300	50900	50900	50900	50900	248
501	20230912	113900	8090096100	51000	51000	51000	50900	413
502	20230912	113800	8069064900	51000	51000	51000	51000	43
503	20230912	113700	8066871900	51000	50900	51000	50900	837
504	20230912	113600	8024250200	50900	50900	50900	50900	299
505	20230912	113500	8009031100	50900	51000	51000	50900	238
506	20230912	113400	7996915200	51000	51000	51100	50900	713
507	20230912	113300	7960615000	51000	51100	51100	51000	308
508	20230912	113200	7944900900	51100	51100	51100	51000	1764
509	20230912	113100	7854934700	51100	51000	51100	51000	719
510	20230912	113000	7818265300	51000	51200	51200	51000	1466
511	20230912	112900	7743352300	51200	51200	51200	51200	66
512	20230912	112800	7739973100	51200	51200	51200	51200	107
513	20230912	112700	7734494700	51200	51100	51300	51100	130
514	20230912	112600	7727837500	51100	51200	51300	51100	861
515	20230912	112500	7683754600	51200	51300	51300	51200	8
516	20230912	112400	7683344700	51300	51300	51300	51300	42
517	20230912	112300	7681190100	51300	51300	51300	51200	153
518	20230912	112200	7673343800	51300	51400	51400	51300	295
519	20230912	112100	7658209000	51400	51400	51400	51400	1
520	20230912	112000	7658157600	51400	51400	51400	51400	98
521	20230912	111900	7653120400	51400	51400	51400	51300	229
522	20230912	111800	7641359500	51400	51400	51400	51400	114
523	20230912	111700	7635499900	51400	51600	51600	51400	416
524	20230912	111600	7614073700	51600	51500	51600	51400	385
525	20230912	111500	7594245700	51500	51500	51500	51500	115
526	20230912	111400	7588323200	51500	51500	51500	51400	105
527	20230912	111300	7582920700	51500	51500	51500	51400	80
528	20230912	111200	7578801100	51500	51300	51500	51300	32
529	20230912	111100	7577155100	51500	51500	51500	51300	2483
530	20230912	111000	7449486600	51400	51600	51600	51400	858
531	20230912	110900	7405287400	51600	51500	51600	51500	115
532	20230912	110800	7399358700	51500	51600	51600	51500	223
533	20230912	110700	7387854100	51600	51500	51600	51500	617
534	20230912	110600	7356035100	51600	51500	51600	51500	68
535	20230912	110500	7352530800	51600	51600	51600	51500	51
536	20230912	110400	7349902900	51500	51500	51500	51500	69
537	20230912	110300	7346349400	51500	51500	51500	51500	181
538	20230912	110200	7337027900	51500	51500	51600	51500	152
539	20230912	110100	7329199800	51500	51500	51500	51500	125
540	20230912	110000	7322762300	51500	51500	51600	51500	405
541	20230912	105900	7301894800	51500	51500	51500	51500	220
542	20230912	105800	7290564800	51500	51400	51500	51400	1037
543	20230912	105700	7237216100	51300	51300	51300	51300	226
544	20230912	105600	7225622300	51400	51400	51400	51400	198
545	20230912	105500	7215445100	51500	51300	51500	51300	239
546	20230912	105400	7203154200	51500	51400	51500	51400	564
547	20230912	105300	7174151300	51500	51500	51500	51400	617
548	20230912	105200	7142388400	51600	51500	51600	51500	140
549	20230912	105100	7135178200	51500	51500	51600	51500	208
550	20230912	105000	7124466100	51500	51500	51600	51400	238
551	20230912	104900	7112209000	51500	51500	51500	51500	363
552	20230912	104800	7093514500	51400	51500	51500	51400	127
553	20230912	104700	7086977100	51400	51300	51500	51300	75
554	20230912	104600	7083120200	51500	51200	51500	51200	1394
555	20230912	104500	7011388100	51100	51200	51200	51100	12
556	20230912	104400	7010774300	51200	51100	51200	51100	151
557	20230912	104300	7003048300	51200	51200	51200	51200	224
558	20230912	104200	6991579500	51200	51200	51200	51200	91
559	20230912	104100	6986920300	51300	51100	51300	51100	648
560	20230912	104000	6953695800	51100	51100	51200	51100	146
561	20230912	103900	6946232000	51200	51200	51200	51200	8
562	20230912	103800	6945822400	51100	51200	51300	51100	314
563	20230912	103700	6929746300	51300	51300	51400	51300	108
564	20230912	103600	6924196700	51200	51300	51300	51200	304
565	20230912	103500	6908601600	51300	51200	51300	51200	478
566	20230912	103400	6884117900	51200	51100	51200	51100	445
567	20230912	103300	6861337000	51200	51200	51200	51200	111
568	20230912	103200	6855653800	51200	51400	51400	51200	2593
569	20230912	103100	6722732700	51400	51400	51400	51400	122
570	20230912	103000	6716461900	51400	51400	51400	51400	146
571	20230912	102900	6708957500	51400	51400	51400	51300	194
572	20230912	102800	6698986000	51300	51200	51300	51200	27
573	20230912	102700	6697601000	51400	51300	51400	51200	295
574	20230912	102600	6682462600	51200	51300	51300	51200	742
575	20230912	102500	6644433500	51300	51200	51300	51200	445
576	20230912	102400	6621605600	51200	51200	51200	51100	191
577	20230912	102300	6611826600	51200	51300	51300	51200	1311
578	20230912	102200	6544671000	51300	51300	51300	51300	50
579	20230912	102100	6542106000	51400	51300	51400	51300	132
580	20230912	102000	6535325500	51300	51400	51400	51300	450
581	20230912	101900	6512195800	51400	51500	51500	51400	333
582	20230912	101800	6495075500	51500	51300	51500	51300	270
583	20230912	101700	6481187800	51400	51400	51400	51300	131
584	20230912	101600	6474456400	51300	51400	51400	51200	1485
585	20230912	101500	6398199000	51400	51500	51500	51400	180
586	20230912	101400	6388943100	51500	51500	51600	51500	564
587	20230912	101300	6359895900	51500	51400	51500	51400	143
588	20230912	101200	6352532300	51600	51700	51700	51500	3932
589	20230912	101100	6149499900	51700	51700	51800	51600	350
590	20230912	101000	6131391900	51800	51900	51900	51700	1019
591	20230912	100900	6078621200	51900	52000	52000	51800	803
592	20230912	100800	6037007800	52000	51900	52000	51800	530
593	20230912	100700	6009500800	51800	51800	52000	51800	1796
594	20230912	100600	5916273800	51800	51900	51900	51800	306
595	20230912	100500	5900418000	51800	51700	51800	51600	355
596	20230912	100400	5882035200	51600	51600	51900	51600	4046
597	20230912	100300	5672526900	51600	51600	51700	51600	505
598	20230912	100200	5646453900	51600	51600	51700	51600	718
599	20230912	100100	5609375700	51600	51800	51800	51500	1914
600	20230912	100000	5510436600	51800	51800	51900	51700	748
601	20230912	095900	5471670300	51700	51800	51900	51700	1729
602	20230912	095800	5382184600	51900	51900	52000	51900	1722
603	20230912	095700	5292806400	52000	51600	52000	51600	13654
604	20230912	095600	4584295600	51500	51700	51800	51500	2144
605	20230912	095500	4473384400	51800	51400	51800	51400	3696
606	20230912	095400	4282569400	51400	51400	51400	51400	981
607	20230912	095300	4232146000	51300	51400	51500	51300	1616
608	20230912	095200	4149123300	51400	51200	51400	51100	861
609	20230912	095100	4104982000	51100	51100	51100	51000	429
610	20230912	095000	4083070200	51100	51100	51100	51100	13
611	20230912	094900	4082405900	51000	51000	51000	50900	146
612	20230912	094800	4074961900	51100	50900	51100	50900	637
613	20230912	094700	4042506100	51000	51100	51100	51000	136
614	20230912	094600	4035567800	51000	50900	51000	50900	1174
615	20230912	094500	3975750400	50900	51000	51000	50900	894
616	20230912	094400	3930210000	51100	51100	51200	51000	544
617	20230912	094300	3902441200	51200	51000	51200	51000	209
618	20230912	094200	3891754300	51100	51200	51200	51100	56
619	20230912	094100	3888892500	51100	51200	51200	51100	141
620	20230912	094000	3881683700	51200	51000	51200	51000	2032
621	20230912	093900	3777917500	51000	51100	51100	51000	566
622	20230912	093800	3749049300	51000	51000	51100	51000	340
623	20230912	093700	3731691300	51000	51000	51100	50900	234
624	20230912	093600	3719762800	51000	51100	51100	51000	119
625	20230912	093500	3713691600	51100	50900	51100	50900	1087
626	20230912	093400	3658154700	50900	51100	51200	50900	809
627	20230912	093300	3616828500	51100	51000	51100	51000	98
628	20230912	093200	3611828600	51000	51200	51300	51000	1515
629	20230912	093100	3534377200	51200	51200	51300	51200	330
630	20230912	093000	3517473800	51100	51100	51200	51100	505
631	20230912	092900	3491658200	51100	50800	51200	50800	934
632	20230912	092800	3444104700	50800	50800	51000	50400	4572
633	20230912	092700	3212761800	50800	50900	51000	50800	1777
634	20230912	092600	3122371900	51100	51000	51100	50800	411
635	20230912	092500	3101446600	51000	50900	51300	50900	1842
636	20230912	092400	3007528600	50900	51400	51500	50800	2429
637	20230912	092300	2883160300	51400	51200	51400	51200	193
638	20230912	092200	2873263900	51200	51400	51400	51100	499
639	20230912	092100	2847683900	51400	51400	51400	51300	1074
640	20230912	092000	2792484500	51400	51200	51500	51100	3032
641	20230912	091900	2636642100	51100	50900	51100	50900	1667
642	20230912	091800	2551718000	50900	50900	51000	50900	734
643	20230912	091700	2514356900	50900	50900	51000	50900	1314
644	20230912	091600	2447469000	50900	51000	51100	50900	994
645	20230912	091500	2396771800	51000	51200	51200	51000	643
646	20230912	091400	2363918900	51100	50900	51100	50900	975
647	20230912	091300	2314193800	50900	51000	51100	50900	866
648	20230912	091200	2270032600	51000	51000	51100	50900	820
649	20230912	091100	2228255400	51000	51400	51400	50900	1805
650	20230912	091000	2135920200	51300	51600	51700	51200	3291
651	20230912	090900	1966866800	51600	51800	51900	51200	3641
652	20230912	090800	1778935800	51800	51400	51900	51400	3913
653	20230912	090700	1576753300	51500	51500	51600	51500	2481
654	20230912	090600	1448943400	51600	51100	51600	51100	3593
655	20230912	090500	1264313600	51200	51400	51400	51100	1580
656	20230912	090400	1183414200	51500	51800	51800	51300	2118
657	20230912	090300	1074128600	51800	51700	51900	51700	5463
658	20230912	090200	790945600	51800	51600	51900	51400	4194
659	20230912	090100	574310900	51600	51300	51700	51300	6041
660	20230912	090000	263265300	51300	50900	51400	50900	5164