KissMeData/001820/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	183400	2434821950	40550	40550	40550	40550	1220
3	20230901	183300	2434821950	40550	40550	40550	40550	0
4	20230901	183200	2434821950	40550	40550	40550	40550	0
5	20230901	183100	2434821950	40550	40550	40550	40550	0
6	20230901	183000	2434821950	40550	40550	40550	40550	0
7	20230901	182900	2434821950	40550	40550	40550	40550	0
8	20230901	182800	2434821950	40550	40550	40550	40550	0
9	20230901	182700	2434821950	40550	40550	40550	40550	0
10	20230901	182600	2434821950	40550	40550	40550	40550	0
11	20230901	182500	2434821950	40550	40550	40550	40550	0
12	20230901	182400	2434821950	40550	40550	40550	40550	0
13	20230901	182300	2434821950	40550	40550	40550	40550	0
14	20230901	182200	2434821950	40550	40550	40550	40550	0
15	20230901	182100	2434821950	40550	40550	40550	40550	0
16	20230901	182000	2434821950	40550	40550	40550	40550	0
17	20230901	181900	2434821950	40550	40550	40550	40550	0
18	20230901	181800	2434821950	40550	40550	40550	40550	0
19	20230901	181700	2434821950	40550	40550	40550	40550	0
20	20230901	181600	2434821950	40550	40550	40550	40550	0
21	20230901	181500	2434821950	40550	40550	40550	40550	0
22	20230901	181400	2434821950	40550	40550	40550	40550	0
23	20230901	181300	2434821950	40550	40550	40550	40550	0
24	20230901	181200	2434821950	40550	40550	40550	40550	0
25	20230901	181100	2434821950	40550	40550	40550	40550	0
26	20230901	181000	2434821950	40550	40550	40550	40550	0
27	20230901	180900	2434821950	40550	40550	40550	40550	0
28	20230901	180800	2434821950	40550	40550	40550	40550	0
29	20230901	180700	2434821950	40550	40550	40550	40550	0
30	20230901	180600	2434821950	40550	40550	40550	40550	0
31	20230901	180500	2434821950	40550	40550	40550	40550	0
32	20230901	180400	2434821950	40550	40550	40550	40550	1220
33	20230901	180300	2434821950	40550	40550	40550	40550	0
34	20230901	180200	2434821950	40550	40550	40550	40550	0
35	20230901	180100	2434821950	40550	40550	40550	40550	0
36	20230901	180000	2434821950	40550	40550	40550	40550	0
37	20230901	175900	2434821950	40550	40550	40550	40550	0
38	20230901	175800	2434821950	40550	40550	40550	40550	0
39	20230901	175700	2434821950	40550	40550	40550	40550	0
40	20230901	175600	2434821950	40550	40550	40550	40550	0
41	20230901	175500	2434821950	40550	40550	40550	40550	0
42	20230901	175400	2434821950	40550	40550	40550	40550	0
43	20230901	175300	2434821950	40550	40550	40550	40550	0
44	20230901	175200	2434821950	40550	40550	40550	40550	0
45	20230901	175100	2434821950	40550	40550	40550	40550	0
46	20230901	175000	2434821950	40550	40550	40550	40550	0
47	20230901	174900	2434821950	40550	40550	40550	40550	0
48	20230901	174800	2434821950	40550	40550	40550	40550	0
49	20230901	174700	2434821950	40550	40550	40550	40550	0
50	20230901	174600	2434821950	40550	40550	40550	40550	0
51	20230901	174500	2434821950	40550	40550	40550	40550	0
52	20230901	174400	2434821950	40550	40550	40550	40550	0
53	20230901	174300	2434821950	40550	40550	40550	40550	0
54	20230901	174200	2434821950	40550	40550	40550	40550	0
55	20230901	174100	2434821950	40550	40550	40550	40550	0
56	20230901	174000	2434821950	40550	40550	40550	40550	0
57	20230901	173900	2434821950	40550	40550	40550	40550	0
58	20230901	173800	2434821950	40550	40550	40550	40550	0
59	20230901	173700	2434821950	40550	40550	40550	40550	0
60	20230901	173600	2434821950	40550	40550	40550	40550	0
61	20230901	173500	2434821950	40550	40550	40550	40550	0
62	20230901	173400	2434821950	40550	40550	40550	40550	1220
63	20230901	173300	2434821950	40550	40550	40550	40550	0
64	20230901	173200	2434821950	40550	40550	40550	40550	0
65	20230901	173100	2434821950	40550	40550	40550	40550	0
66	20230901	173000	2434821950	40550	40550	40550	40550	0
67	20230901	172900	2434821950	40550	40550	40550	40550	0
68	20230901	172800	2434821950	40550	40550	40550	40550	0
69	20230901	172700	2434821950	40550	40550	40550	40550	0
70	20230901	172600	2434821950	40550	40550	40550	40550	0
71	20230901	172500	2434821950	40550	40550	40550	40550	0
72	20230901	172400	2434821950	40550	40550	40550	40550	0
73	20230901	172300	2434821950	40550	40550	40550	40550	0
74	20230901	172200	2434821950	40550	40550	40550	40550	0
75	20230901	172100	2434821950	40550	40550	40550	40550	0
76	20230901	172000	2434821950	40550	40550	40550	40550	0
77	20230901	171900	2434821950	40550	40550	40550	40550	0
78	20230901	171800	2434821950	40550	40550	40550	40550	0
79	20230901	171700	2434821950	40550	40550	40550	40550	0
80	20230901	171600	2434821950	40550	40550	40550	40550	0
81	20230901	171500	2434821950	40550	40550	40550	40550	0
82	20230901	171400	2434821950	40550	40550	40550	40550	0
83	20230901	171300	2434821950	40550	40550	40550	40550	0
84	20230901	171200	2434821950	40550	40550	40550	40550	0
85	20230901	171100	2434821950	40550	40550	40550	40550	0
86	20230901	171000	2434821950	40550	40550	40550	40550	0
87	20230901	170900	2434821950	40550	40550	40550	40550	0
88	20230901	170800	2434821950	40550	40550	40550	40550	0
89	20230901	170700	2434821950	40550	40550	40550	40550	0
90	20230901	170600	2434821950	40550	40550	40550	40550	0
91	20230901	170500	2434821950	40550	40550	40550	40550	0
92	20230901	170400	2434821950	40550	40550	40550	40550	1220
93	20230901	170300	2434821950	40550	40550	40550	40550	0
94	20230901	170200	2434821950	40550	40550	40550	40550	0
95	20230901	170100	2434821950	40550	40550	40550	40550	0
96	20230901	170000	2434821950	40550	40550	40550	40550	0
97	20230901	165900	2434821950	40550	40550	40550	40550	0
98	20230901	165800	2434821950	40550	40550	40550	40550	0
99	20230901	165700	2434821950	40550	40550	40550	40550	0
100	20230901	165600	2434821950	40550	40550	40550	40550	0
101	20230901	165500	2434821950	40550	40550	40550	40550	0
102	20230901	165400	2434821950	40550	40550	40550	40550	0
103	20230901	165300	2434821950	40550	40550	40550	40550	0
104	20230901	165200	2434821950	40550	40550	40550	40550	0
105	20230901	165100	2434821950	40550	40550	40550	40550	0
106	20230901	165000	2434821950	40550	40550	40550	40550	0
107	20230901	164900	2434821950	40550	40550	40550	40550	0
108	20230901	164800	2434821950	40550	40550	40550	40550	0
109	20230901	164700	2434821950	40550	40550	40550	40550	0
110	20230901	164600	2434821950	40550	40550	40550	40550	0
111	20230901	164500	2434821950	40550	40550	40550	40550	0
112	20230901	164400	2434821950	40550	40550	40550	40550	0
113	20230901	164300	2434821950	40550	40550	40550	40550	0
114	20230901	164200	2434821950	40550	40550	40550	40550	0
115	20230901	164100	2434821950	40550	40550	40550	40550	0
116	20230901	164000	2434821950	40550	40550	40550	40550	0
117	20230901	163900	2434821950	40550	40550	40550	40550	0
118	20230901	163800	2434821950	40550	40550	40550	40550	0
119	20230901	163700	2434821950	40550	40550	40550	40550	0
120	20230901	163600	2434821950	40550	40550	40550	40550	0
121	20230901	163500	2434821950	40550	40550	40550	40550	0
122	20230901	163400	2434821950	40550	40550	40550	40550	1220
123	20230901	163300	2434821950	40550	40550	40550	40550	0
124	20230901	163200	2434821950	40550	40550	40550	40550	0
125	20230901	163100	2434821950	40550	40550	40550	40550	0
126	20230901	163000	2434821950	40550	40550	40550	40550	0
127	20230901	162900	2434821950	40550	40550	40550	40550	0
128	20230901	162800	2434821950	40550	40550	40550	40550	0
129	20230901	162700	2434821950	40550	40550	40550	40550	0
130	20230901	162600	2434821950	40550	40550	40550	40550	0
131	20230901	162500	2434821950	40550	40550	40550	40550	0
132	20230901	162400	2434821950	40550	40550	40550	40550	0
133	20230901	162300	2434821950	40550	40550	40550	40550	0
134	20230901	162200	2434821950	40550	40550	40550	40550	0
135	20230901	162100	2434821950	40550	40550	40550	40550	0
136	20230901	162000	2434821950	40550	40550	40550	40550	0
137	20230901	161900	2434821950	40550	40550	40550	40550	0
138	20230901	161800	2434821950	40550	40550	40550	40550	0
139	20230901	161700	2434821950	40550	40550	40550	40550	0
140	20230901	161600	2434821950	40550	40550	40550	40550	0
141	20230901	161500	2434821950	40550	40550	40550	40550	0
142	20230901	161400	2434821950	40550	40550	40550	40550	0
143	20230901	161300	2434821950	40550	40550	40550	40550	0
144	20230901	161200	2434821950	40550	40550	40550	40550	0
145	20230901	161100	2434821950	40550	40550	40550	40550	0
146	20230901	161000	2434821950	40550	40550	40550	40550	0
147	20230901	160900	2434821950	40550	40550	40550	40550	0
148	20230901	160800	2434821950	40550	40550	40550	40550	0
149	20230901	160700	2434821950	40550	40550	40550	40550	0
150	20230901	160600	2434821950	40550	40550	40550	40550	0
151	20230901	160500	2434821950	40550	40550	40550	40550	0
152	20230901	160400	2434821950	40550	40550	40550	40550	1220
153	20230901	160300	2434821950	40550	40550	40550	40550	0
154	20230901	160200	2434821950	40550	40550	40550	40550	0
155	20230901	160100	2434821950	40550	40550	40550	40550	0
156	20230901	160000	2434821950	40550	40550	40550	40550	0
157	20230901	155900	2434821950	40550	40550	40550	40550	0
158	20230901	155800	2434821950	40550	40550	40550	40550	0
159	20230901	155700	2434821950	40550	40550	40550	40550	0
160	20230901	155600	2434821950	40550	40550	40550	40550	0
161	20230901	155500	2434821950	40550	40550	40550	40550	0
162	20230901	155400	2434821950	40550	40550	40550	40550	0
163	20230901	155300	2434821950	40550	40550	40550	40550	0
164	20230901	155200	2434821950	40550	40550	40550	40550	0
165	20230901	155100	2434821950	40550	40550	40550	40550	0
166	20230901	155000	2434821950	40550	40550	40550	40550	0
167	20230901	154900	2434821950	40550	40550	40550	40550	0
168	20230901	154800	2434821950	40550	40550	40550	40550	0
169	20230901	154700	2434821950	40550	40550	40550	40550	0
170	20230901	154600	2434821950	40550	40550	40550	40550	0
171	20230901	154500	2434821950	40550	40550	40550	40550	0
172	20230901	154400	2434821950	40550	40550	40550	40550	0
173	20230901	154300	2434821950	40550	40550	40550	40550	0
174	20230901	154200	2434821950	40550	40550	40550	40550	0
175	20230901	154100	2434821950	40550	40550	40550	40550	0
176	20230901	154000	2434821950	40550	40550	40550	40550	0
177	20230901	153900	2434821950	40550	40550	40550	40550	0
178	20230901	153800	2434821950	40550	40550	40550	40550	0
179	20230901	153700	2434821950	40550	40550	40550	40550	0
180	20230901	153600	2434821950	40550	40550	40550	40550	0
181	20230901	153500	2434821950	40550	40550	40550	40550	0
182	20230901	153400	2434821950	40550	40550	40550	40550	1220
183	20230901	153300	2434821950	40550	40550	40550	40550	0
184	20230901	153200	2434821950	40550	40550	40550	40550	0
185	20230901	153100	2434821950	40550	40550	40550	40550	0
186	20230901	153000	2434821950	40550	40550	40550	40550	1220
187	20230901	152900	2385350950	40550	40550	40550	40550	0
188	20230901	152800	2385350950	40550	40550	40550	40550	0
189	20230901	152700	2385350950	40550	40550	40550	40550	0
190	20230901	152600	2385350950	40550	40550	40550	40550	0
191	20230901	152500	2385350950	40550	40550	40550	40550	0
192	20230901	152400	2385350950	40550	40550	40550	40550	0
193	20230901	152300	2385350950	40550	40550	40550	40550	0
194	20230901	152200	2385350950	40550	40550	40550	40550	0
195	20230901	152100	2385350950	40550	40550	40550	40550	0
196	20230901	152000	2385350950	40550	40550	40550	40550	0
197	20230901	151900	2385350950	40550	40550	40600	40550	24
198	20230901	151800	2384377450	40550	40550	40600	40550	173
199	20230901	151700	2377359150	40600	40650	40650	40600	105
200	20230901	151600	2373095650	40650	40600	40650	40600	74
201	20230901	151500	2370090700	40600	40650	40650	40600	145
202	20230901	151400	2364198650	40650	40600	40650	40600	12
203	20230901	151300	2363711400	40600	40600	40600	40600	224
204	20230901	151200	2354617000	40600	40600	40600	40600	7
205	20230901	151100	2354332800	40600	40600	40600	40600	2
206	20230901	151000	2354251600	40600	40550	40600	40550	34
207	20230901	150900	2352872450	40550	40550	40550	40550	20
208	20230901	150800	2352061450	40550	40550	40550	40550	30
209	20230901	150700	2350844950	40550	40550	40550	40500	59
210	20230901	150600	2348452600	40550	40550	40550	40550	2
211	20230901	150500	2348371500	40600	40600	40600	40600	0
212	20230901	150400	2348371500	40600	40600	40600	40600	0
213	20230901	150300	2348371500	40600	40550	40600	40550	229
214	20230901	150200	2339079450	40550	40600	40600	40550	202
215	20230901	150100	2330888300	40600	40550	40600	40550	29
216	20230901	150000	2329712250	40550	40550	40550	40550	125
217	20230901	145900	2324643500	40550	40600	40600	40550	137
218	20230901	145800	2319081650	40600	40600	40600	40600	0
219	20230901	145700	2319081650	40600	40600	40600	40500	340
220	20230901	145600	2305302450	40600	40600	40600	40600	0
221	20230901	145500	2305302450	40600	40600	40600	40600	24
222	20230901	145400	2304328050	40600	40600	40600	40600	6
223	20230901	145300	2304084450	40650	40600	40650	40600	5
224	20230901	145200	2303881400	40600	40600	40600	40600	40
225	20230901	145100	2302257400	40600	40600	40600	40600	10
226	20230901	145000	2301851400	40600	40600	40600	40600	23
227	20230901	144900	2300917600	40650	40600	40650	40600	488
228	20230901	144800	2281104050	40600	40600	40600	40600	0
229	20230901	144700	2281104050	40600	40550	40600	40550	32
230	20230901	144600	2279806350	40550	40550	40550	40550	40
231	20230901	144500	2278184350	40550	40550	40550	40550	18
232	20230901	144400	2277454450	40600	40600	40600	40600	2
233	20230901	144300	2277373250	40550	40550	40550	40550	14
234	20230901	144200	2276805550	40550	40500	40550	40500	10
235	20230901	144100	2276400300	40600	40600	40600	40600	30
236	20230901	144000	2275182300	40600	40600	40600	40500	44
237	20230901	143900	2273397600	40600	40600	40600	40600	2
238	20230901	143800	2273316400	40500	40550	40550	40500	13
239	20230901	143700	2272789450	40550	40600	40600	40550	111
240	20230901	143600	2268285900	40600	40600	40600	40600	0
241	20230901	143500	2268285900	40600	40600	40600	40600	71
242	20230901	143400	2265403300	40550	40550	40550	40550	0
243	20230901	143300	2265403300	40550	40550	40550	40550	300
244	20230901	143200	2253238300	40550	40550	40550	40550	0
245	20230901	143100	2253238300	40550	40600	40600	40550	41
246	20230901	143000	2251575250	40550	40600	40600	40550	87
247	20230901	142900	2248047150	40550	40550	40550	40550	50
248	20230901	142800	2246019650	40550	40650	40650	40550	140
249	20230901	142700	2240340450	40600	40600	40600	40600	15
250	20230901	142600	2239731450	40600	40650	40650	40600	37
251	20230901	142500	2238227900	40600	40600	40600	40600	21
252	20230901	142400	2237375300	40650	40550	40650	40550	693
253	20230901	142300	2209218600	40550	40550	40550	40550	40
254	20230901	142200	2207596600	40550	40550	40550	40550	33
255	20230901	142100	2206258450	40550	40550	40550	40550	168
256	20230901	142000	2199446050	40550	40550	40550	40550	97
257	20230901	141900	2195512700	40550	40550	40550	40550	283
258	20230901	141800	2184037050	40550	40550	40550	40550	10
259	20230901	141700	2183631550	40550	40500	40550	40500	46
260	20230901	141600	2181766300	40550	40600	40600	40550	41
261	20230901	141500	2180103700	40600	40550	40600	40550	4
262	20230901	141400	2179941400	40600	40600	40600	40600	12
263	20230901	141300	2179454200	40600	40600	40600	40600	242
264	20230901	141200	2169629000	40550	40550	40550	40550	739
265	20230901	141100	2139662550	40550	40550	40550	40500	31
266	20230901	141000	2138406500	40500	40500	40500	40500	6
267	20230901	140900	2138163500	40500	40500	40500	40500	7
268	20230901	140800	2137880000	40500	40500	40500	40500	56
269	20230901	140700	2135612000	40500	40500	40500	40500	3
270	20230901	140600	2135490500	40550	40550	40550	40550	4
271	20230901	140500	2135328300	40500	40500	40500	40500	72
272	20230901	140400	2132412300	40500	40500	40500	40500	50
273	20230901	140300	2130387300	40500	40500	40500	40500	0
274	20230901	140200	2130387300	40500	40550	40550	40500	165
275	20230901	140100	2123704300	40500	40500	40500	40500	70
276	20230901	140000	2120869300	40550	40500	40550	40500	269
277	20230901	135900	2109962300	40500	40550	40550	40500	283
278	20230901	135800	2098496550	40550	40550	40550	40550	0
279	20230901	135700	2098496550	40550	40500	40550	40500	141
280	20230901	135600	2092786000	40500	40500	40500	40500	0
281	20230901	135500	2092786000	40500	40550	40550	40500	34
282	20230901	135400	2091408800	40500	40500	40500	40500	70
283	20230901	135300	2088573800	40500	40500	40500	40500	6
284	20230901	135200	2088330800	40500	40500	40500	40500	0
285	20230901	135100	2088330800	40500	40500	40500	40500	3
286	20230901	135000	2088209300	40500	40500	40500	40500	6
287	20230901	134900	2087966300	40550	40550	40550	40550	1
288	20230901	134800	2087925750	40550	40550	40550	40550	0
289	20230901	134700	2087925750	40550	40550	40550	40550	0
290	20230901	134600	2087925750	40550	40550	40550	40550	0
291	20230901	134500	2087925750	40550	40500	40550	40500	160
292	20230901	134400	2081445700	40550	40600	40600	40550	170
293	20230901	134300	2074552150	40600	40600	40600	40600	0
294	20230901	134200	2074552150	40600	40600	40600	40600	2
295	20230901	134100	2074470950	40550	40600	40600	40550	43
296	20230901	134000	2072726100	40550	40600	40600	40550	85
297	20230901	133900	2069279250	40600	40600	40600	40600	0
298	20230901	133800	2069279250	40600	40600	40600	40600	27
299	20230901	133700	2068183050	40600	40550	40600	40550	183
300	20230901	133600	2060753450	40500	40500	40500	40500	26
301	20230901	133500	2059700450	40600	40600	40600	40600	0
302	20230901	133400	2059700450	40600	40550	40600	40550	4
303	20230901	133300	2059538150	40550	40550	40550	40550	2
304	20230901	133200	2059457050	40500	40550	40550	40500	91
305	20230901	133100	2055771500	40550	40550	40550	40550	0
306	20230901	133000	2055771500	40550	40550	40550	40550	58
307	20230901	132900	2053419600	40600	40600	40600	40600	0
308	20230901	132800	2053419600	40600	40600	40600	40600	0
309	20230901	132700	2053419600	40600	40600	40600	40600	0
310	20230901	132600	2053419600	40600	40600	40600	40600	0
311	20230901	132500	2053419600	40600	40600	40600	40600	19
312	20230901	132400	2052648200	40600	40600	40600	40600	20
313	20230901	132300	2051836200	40600	40600	40600	40600	0
314	20230901	132200	2051836200	40600	40600	40600	40600	107
315	20230901	132100	2047492000	40600	40550	40600	40550	91
316	20230901	132000	2043801900	40600	40600	40600	40600	0
317	20230901	131900	2043801900	40600	40550	40600	40550	26
318	20230901	131800	2042746600	40600	40600	40600	40600	1
319	20230901	131700	2042706000	40550	40600	40600	40550	8
320	20230901	131600	2042381350	40600	40550	40600	40550	14
321	20230901	131500	2041813450	40550	40550	40550	40550	11
322	20230901	131400	2041367400	40550	40550	40550	40550	0
323	20230901	131300	2041367400	40550	40600	40600	40550	206
324	20230901	131200	2033014000	40550	40550	40550	40550	5
325	20230901	131100	2032811250	40550	40550	40550	40550	19
326	20230901	131000	2032040800	40550	40600	40600	40550	26
327	20230901	130900	2030986450	40550	40550	40550	40550	20
328	20230901	130800	2030175450	40550	40550	40550	40550	9
329	20230901	130700	2029810500	40550	40550	40550	40550	10
330	20230901	130600	2029405000	40650	40650	40650	40650	9
331	20230901	130500	2029039150	40550	40550	40550	40500	425
332	20230901	130400	2011805650	40550	40550	40550	40550	0
333	20230901	130300	2011805650	40550	40550	40550	40550	2
334	20230901	130200	2011724550	40650	40550	40650	40550	40
335	20230901	130100	2010100450	40650	40650	40650	40650	17
336	20230901	130000	2009409400	40650	40650	40650	40650	1
337	20230901	125900	2009368750	40650	40650	40650	40650	1
338	20230901	125800	2009328100	40550	40600	40600	40550	55
339	20230901	125700	2007095200	40600	40550	40600	40550	2
340	20230901	125600	2007014050	40600	40600	40600	40600	3
341	20230901	125500	2006892250	40600	40600	40600	40600	0
342	20230901	125400	2006892250	40600	40600	40600	40600	2
343	20230901	125300	2006811050	40500	40550	40550	40500	506
344	20230901	125200	1986315300	40650	40650	40650	40650	0
345	20230901	125100	1986315300	40650	40550	40650	40550	25
346	20230901	125000	1985301450	40650	40650	40650	40650	1
347	20230901	124900	1985260800	40550	40600	40600	40550	240
348	20230901	124800	1975517850	40650	40650	40650	40650	0
349	20230901	124700	1975517850	40650	40650	40650	40650	0
350	20230901	124600	1975517850	40650	40650	40650	40650	1
351	20230901	124500	1975477200	40650	40650	40650	40650	0
352	20230901	124400	1975477200	40650	40650	40650	40650	3
353	20230901	124300	1975355250	40650	40650	40650	40650	0
354	20230901	124200	1975355250	40650	40650	40650	40650	0
355	20230901	124100	1975355250	40650	40650	40650	40650	0
356	20230901	124000	1975355250	40650	40600	40650	40600	2
357	20230901	123900	1975274000	40600	40500	40600	40500	29
358	20230901	123800	1974099300	40500	40550	40550	40500	128
359	20230901	123700	1968911650	40600	40600	40600	40600	7
360	20230901	123600	1968627450	40600	40600	40600	40600	4
361	20230901	123500	1968465050	40600	40650	40650	40600	11
362	20230901	123400	1968017950	40650	40650	40650	40650	1
363	20230901	123300	1967977300	40650	40650	40650	40650	10
364	20230901	123200	1967570800	40700	40700	40700	40700	6
365	20230901	123100	1967326600	40700	40700	40700	40700	27
366	20230901	123000	1966227700	40650	40650	40650	40650	179
367	20230901	122900	1958951350	40650	40500	40650	40500	9
368	20230901	122800	1958586250	40500	40550	40550	40500	110
369	20230901	122700	1954130750	40600	40600	40600	40600	228
370	20230901	122600	1944873950	40600	40600	40600	40600	2
371	20230901	122500	1944792750	40600	40600	40600	40600	26
372	20230901	122400	1943737150	40600	40600	40600	40600	3
373	20230901	122300	1943615350	40600	40600	40600	40600	20
374	20230901	122200	1942803350	40550	40550	40550	40550	7
375	20230901	122100	1942519500	40600	40550	40600	40550	21
376	20230901	122000	1941667900	40600	40600	40600	40600	0
377	20230901	121900	1941667900	40600	40600	40600	40600	1
378	20230901	121800	1941627300	40600	40600	40600	40600	1
379	20230901	121700	1941586700	40600	40550	40600	40550	5
380	20230901	121600	1941383850	40550	40550	40550	40550	3
381	20230901	121500	1941262200	40600	40600	40600	40600	0
382	20230901	121400	1941262200	40600	40600	40600	40600	3
383	20230901	121300	1941140400	40550	40550	40550	40550	269
384	20230901	121200	1930232450	40600	40600	40600	40600	30
385	20230901	121100	1929014450	40600	40600	40600	40550	55
386	20230901	121000	1926783950	40550	40550	40550	40550	112
387	20230901	120900	1922242350	40550	40550	40550	40550	5
388	20230901	120800	1922039600	40600	40600	40600	40600	33
389	20230901	120700	1920699800	40650	40650	40650	40650	0
390	20230901	120600	1920699800	40650	40650	40650	40650	2
391	20230901	120500	1920618500	40600	40650	40650	40600	21
392	20230901	120400	1919765800	40600	40600	40600	40600	189
393	20230901	120300	1912092400	40600	40600	40600	40600	139
394	20230901	120200	1906449000	40650	40650	40650	40650	25
395	20230901	120100	1905432750	40650	40650	40650	40650	0
396	20230901	120000	1905432750	40650	40650	40650	40650	0
397	20230901	115900	1905432750	40650	40600	40650	40600	105
398	20230901	115800	1901169700	40650	40650	40650	40650	10
399	20230901	115700	1900763200	40650	40650	40650	40650	16
400	20230901	115600	1900112800	40650	40600	40650	40600	554
401	20230901	115500	1877595800	40650	40650	40650	40650	7
402	20230901	115400	1877311250	40650	40650	40650	40650	3
403	20230901	115300	1877189300	40600	40650	40650	40600	198
404	20230901	115200	1869150400	40600	40650	40650	40600	203
405	20230901	115100	1860908550	40650	40650	40650	40650	31
406	20230901	115000	1859648400	40650	40650	40650	40650	55
407	20230901	114900	1857412650	40650	40600	40650	40600	13
408	20230901	114800	1856884250	40650	40600	40650	40600	127
409	20230901	114700	1851726700	40600	40650	40650	40600	47
410	20230901	114600	1849817750	40650	40650	40650	40650	3
411	20230901	114500	1849695800	40650	40700	40700	40650	184
412	20230901	114400	1842214700	40700	40700	40700	40700	1
413	20230901	114300	1842174000	40700	40600	40700	40600	205
414	20230901	114200	1833830800	40650	40650	40650	40650	135
415	20230901	114100	1828343050	40650	40650	40650	40650	0
416	20230901	114000	1828343050	40650	40650	40650	40650	5
417	20230901	113900	1828139800	40650	40650	40650	40650	4
418	20230901	113800	1827977200	40650	40700	40700	40600	17
419	20230901	113700	1827285900	40700	40650	40700	40650	18
420	20230901	113600	1826553350	40600	40600	40600	40600	37
421	20230901	113500	1825051150	40650	40650	40650	40650	5
422	20230901	113400	1824847900	40750	40650	40750	40650	25
423	20230901	113300	1823831150	40600	40650	40650	40600	64
424	20230901	113200	1821230200	40750	40750	40750	40750	0
425	20230901	113100	1821230200	40750	40750	40750	40750	24
426	20230901	113000	1820252200	40750	40750	40800	40750	53
427	20230901	112900	1818092350	40750	40750	40750	40750	7
428	20230901	112800	1817807100	40650	40700	40800	40650	117
429	20230901	112700	1813044150	40800	40750	40800	40700	65
430	20230901	112600	1810395250	40700	40700	40750	40700	117
431	20230901	112500	1805633250	40700	40650	40700	40650	20
432	20230901	112400	1804819550	40700	40650	40700	40650	39
433	20230901	112300	1803232600	40700	40700	40700	40700	1
434	20230901	112200	1803191900	40700	40700	40700	40650	86
435	20230901	112100	1799691750	40700	40750	40750	40700	7
436	20230901	112000	1799406600	40600	40750	40750	40600	1312
437	20230901	111900	1746012750	40750	40750	40800	40750	22
438	20230901	111800	1745116000	40800	40700	40800	40700	176
439	20230901	111700	1737951200	40700	40650	40700	40650	87
440	20230901	111600	1734414600	40650	40700	40700	40650	36
441	20230901	111500	1732949550	40650	40600	40650	40600	150
442	20230901	111400	1726859000	40650	40600	40650	40600	89
443	20230901	111300	1723243600	40600	40600	40700	40600	48
444	20230901	111200	1721294000	40600	40750	40750	40600	50
445	20230901	111100	1719262900	40800	40800	40800	40600	37
446	20230901	111000	1717759300	40600	40750	40750	40600	1568
447	20230901	110900	1653963750	40750	40700	40750	40700	75
448	20230901	110800	1650911200	40800	40850	40850	40750	73
449	20230901	110700	1647935000	40850	40650	40850	40650	521
450	20230901	110600	1626723300	40650	40800	40800	40650	1246
451	20230901	110500	1575945750	40800	40850	40900	40800	329
452	20230901	110400	1562509850	40850	40850	40900	40850	131
453	20230901	110300	1557158450	40850	40850	40900	40850	291
454	20230901	110200	1545271050	40850	40900	40900	40800	291
455	20230901	110100	1533382450	40900	40900	40950	40850	91
456	20230901	110000	1529659250	40900	40900	40950	40850	278
457	20230901	105900	1518283750	40900	40950	41000	40850	1322
458	20230901	105800	1464236450	40950	40950	40950	40900	1156
459	20230901	105700	1416918900	40950	40600	40950	40600	3792
460	20230901	105600	1262182100	40650	40350	40650	40300	1516
461	20230901	105500	1200798300	40350	40350	40400	40350	114
462	20230901	105400	1196197900	40350	40350	40350	40350	50
463	20230901	105300	1194180400	40350	40350	40350	40350	20
464	20230901	105200	1193373400	40350	40350	40400	40350	13
465	20230901	105100	1192848700	40350	40350	40350	40350	40
466	20230901	105000	1191234700	40400	40400	40400	40400	41
467	20230901	104900	1189578300	40400	40400	40400	40400	61
468	20230901	104800	1187113900	40400	40400	40400	40400	11
469	20230901	104700	1186669500	40400	40400	40400	40400	0
470	20230901	104600	1186669500	40400	40500	40500	40400	868
471	20230901	104500	1151558750	40500	40500	40500	40500	7
472	20230901	104400	1151275250	40500	40500	40500	40500	162
473	20230901	104300	1144714250	40550	40550	40550	40550	10
474	20230901	104200	1144308750	40550	40550	40550	40550	128
475	20230901	104100	1139118350	40600	40600	40600	40550	59
476	20230901	104000	1136725450	40550	40550	40550	40550	1
477	20230901	103900	1136684900	40550	40550	40600	40550	22
478	20230901	103800	1135792650	40550	40600	40600	40550	212
479	20230901	103700	1127185600	40600	40500	40600	40500	26
480	20230901	103600	1126132400	40500	40600	40600	40500	11
481	20230901	103500	1125686600	40600	40650	40700	40600	171
482	20230901	103400	1118737550	40700	40700	40700	40700	3
483	20230901	103300	1118615450	40700	40700	40700	40600	19
484	20230901	103200	1117843650	40700	40700	40700	40600	77
485	20230901	103100	1114711950	40700	40600	40700	40600	94
486	20230901	103000	1110890850	40650	40550	40650	40550	112
487	20230901	102900	1106342150	40600	40650	40650	40450	676
488	20230901	102800	1078976450	40650	40600	40650	40600	6
489	20230901	102700	1078732600	40600	40600	40600	40600	139
490	20230901	102600	1073089200	40600	40700	40700	40600	30
491	20230901	102500	1071868850	40650	40850	40850	40650	349
492	20230901	102400	1057671250	40850	40800	40850	40700	622
493	20230901	102300	1032265950	40800	40700	40850	40650	597
494	20230901	102200	1007931800	40600	40450	40700	40450	4057
495	20230901	102100	843260500	40450	40400	40450	40400	267
496	20230901	102000	832463500	40400	40450	40450	40400	115
497	20230901	101900	827816750	40450	40350	40450	40350	275
498	20230901	101800	816706550	40400	40300	40400	40300	136
499	20230901	101700	811215200	40400	40250	40400	40250	1984
500	20230901	101600	731247000	40250	40200	40250	40200	24
501	20230901	101500	730282000	40200	40150	40200	40150	759
502	20230901	101400	699771950	40100	40150	40150	40100	16
503	20230901	101300	699130200	40200	40200	40200	40200	1
504	20230901	101200	699090000	40200	40150	40200	40050	28
505	20230901	101100	697968150	40150	40050	40150	40050	119
506	20230901	101000	693190400	40050	40100	40100	40050	23
507	20230901	100900	692268750	40100	40050	40100	40050	280
508	20230901	100800	681047350	40100	40100	40100	40100	0
509	20230901	100700	681047350	40100	40100	40100	40100	3
510	20230901	100600	680927050	40100	40150	40150	40100	71
511	20230901	100500	678077450	40150	40150	40150	40150	170
512	20230901	100400	671251950	40200	40200	40200	40200	1
513	20230901	100300	671211750	40200	40150	40200	40150	71
514	20230901	100200	668358550	40200	40150	40200	40150	61
515	20230901	100100	665909350	40200	40150	40200	40150	97
516	20230901	100000	662014550	40200	40250	40250	40200	26
517	20230901	095900	660969250	40250	40250	40250	40250	188
518	20230901	095800	653402250	40250	40250	40300	40250	194
519	20230901	095700	645591250	40300	40300	40300	40300	90
520	20230901	095600	641964250	40250	40250	40250	40250	18
521	20230901	095500	641239750	40300	40250	40300	40250	76
522	20230901	095400	638179550	40300	40200	40300	40200	259
523	20230901	095300	627753750	40200	40200	40250	40150	1212
524	20230901	095200	578980850	40150	40150	40150	40150	0
525	20230901	095100	578980850	40150	40250	40250	40150	58
526	20230901	095000	576649100	40200	40150	40200	40100	887
527	20230901	094900	541005300	40150	40050	40150	40050	2098
528	20230901	094800	456839750	40050	40050	40100	40000	315
529	20230901	094700	444223200	40050	40050	40050	40050	20
530	20230901	094600	443422200	40050	40050	40050	40050	73
531	20230901	094500	440498550	40050	40000	40050	40000	24
532	20230901	094400	439537400	40000	40050	40050	40000	240
533	20230901	094300	429936300	40050	40050	40050	40050	0
534	20230901	094200	429936300	40050	40050	40050	40050	62
535	20230901	094100	427453200	40100	40050	40100	39950	182
536	20230901	094000	420156100	40100	40100	40100	40100	1
537	20230901	093900	420116000	40000	40100	40100	40000	319
538	20230901	093800	407341400	40100	40100	40100	40050	66
539	20230901	093700	404697650	40100	40100	40100	40100	4
540	20230901	093600	404537250	40100	40100	40100	40100	127
541	20230901	093500	399444550	40100	40150	40150	40100	515
542	20230901	093400	378792900	40150	40100	40150	40100	38
543	20230901	093300	377268750	40100	40100	40100	40100	39
544	20230901	093200	375704850	40100	40150	40150	40100	80
545	20230901	093100	372492900	40100	40000	40100	40000	1630
546	20230901	093000	307216550	40000	40000	40000	39950	337
547	20230901	092900	293736850	40000	40000	40000	40000	0
548	20230901	092800	293736850	40000	40000	40000	40000	11
549	20230901	092700	293296850	39800	39900	39900	39800	324
550	20230901	092600	280371450	39950	39950	39950	39950	12
551	20230901	092500	279892050	39750	39700	39950	39700	1304
552	20230901	092400	227852800	39700	39850	39850	39700	68
553	20230901	092300	225145650	39700	39700	39850	39700	69
554	20230901	092200	222400050	39850	39600	39850	39600	110
555	20230901	092100	218038050	39850	39600	39850	39600	11
556	20230901	092000	217601750	39900	39900	39900	39900	0
557	20230901	091900	217601750	39900	39900	39900	39900	14
558	20230901	091800	217043150	39900	39550	39900	39550	54
559	20230901	091700	214906850	39450	39750	39900	39450	2628
560	20230901	091600	111074050	39950	39950	39950	39950	1
561	20230901	091500	111034100	39950	39950	39950	39950	0
562	20230901	091400	111034100	39950	39600	40000	39600	125
563	20230901	091300	106048050	39600	39600	39600	39600	120
564	20230901	091200	101296050	39600	39600	39600	39600	26
565	20230901	091100	100266450	39600	39950	39950	39600	1514
566	20230901	091000	40254800	40050	40050	40050	39800	85
567	20230901	090900	36857500	39800	40000	40050	39800	25
568	20230901	090800	35856850	40000	40000	40000	40000	166
569	20230901	090700	29216850	40000	39700	40000	39700	296
570	20230901	090600	17392000	39700	39900	39900	39700	20
571	20230901	090500	16597800	39700	39700	39700	39650	32
572	20230901	090400	15327500	39700	39700	39700	39700	10
573	20230901	090300	14930500	39650	39650	39650	39650	0
574	20230901	090200	14930500	39650	39700	39700	39650	5
575	20230901	090100	14732200	39950	39650	39950	39650	12
576	20230901	090000	14256000	39600	39600	39600	39600	360