KissMeData/120110/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	195200	4960062900	49950	49950	49950	49950	4680
3	20230901	195100	4960062900	49950	49950	49950	49950	0
4	20230901	195000	4960062900	49950	49950	49950	49950	0
5	20230901	194900	4960062900	49950	49950	49950	49950	0
6	20230901	194800	4960062900	49950	49950	49950	49950	0
7	20230901	194700	4960062900	49950	49950	49950	49950	0
8	20230901	194600	4960062900	49950	49950	49950	49950	0
9	20230901	194500	4960062900	49950	49950	49950	49950	0
10	20230901	194400	4960062900	49950	49950	49950	49950	0
11	20230901	194300	4960062900	49950	49950	49950	49950	0
12	20230901	194200	4960062900	49950	49950	49950	49950	0
13	20230901	194100	4960062900	49950	49950	49950	49950	0
14	20230901	194000	4960062900	49950	49950	49950	49950	0
15	20230901	193900	4960062900	49950	49950	49950	49950	0
16	20230901	193800	4960062900	49950	49950	49950	49950	0
17	20230901	193700	4960062900	49950	49950	49950	49950	0
18	20230901	193600	4960062900	49950	49950	49950	49950	0
19	20230901	193500	4960062900	49950	49950	49950	49950	0
20	20230901	193400	4960062900	49950	49950	49950	49950	0
21	20230901	193300	4960062900	49950	49950	49950	49950	0
22	20230901	193200	4960062900	49950	49950	49950	49950	0
23	20230901	193100	4960062900	49950	49950	49950	49950	0
24	20230901	193000	4960062900	49950	49950	49950	49950	0
25	20230901	192900	4960062900	49950	49950	49950	49950	0
26	20230901	192800	4960062900	49950	49950	49950	49950	0
27	20230901	192700	4960062900	49950	49950	49950	49950	0
28	20230901	192600	4960062900	49950	49950	49950	49950	0
29	20230901	192500	4960062900	49950	49950	49950	49950	0
30	20230901	192400	4960062900	49950	49950	49950	49950	0
31	20230901	192300	4960062900	49950	49950	49950	49950	0
32	20230901	192200	4960062900	49950	49950	49950	49950	4680
33	20230901	192100	4960062900	49950	49950	49950	49950	0
34	20230901	192000	4960062900	49950	49950	49950	49950	0
35	20230901	191900	4960062900	49950	49950	49950	49950	0
36	20230901	191800	4960062900	49950	49950	49950	49950	0
37	20230901	191700	4960062900	49950	49950	49950	49950	0
38	20230901	191600	4960062900	49950	49950	49950	49950	0
39	20230901	191500	4960062900	49950	49950	49950	49950	0
40	20230901	191400	4960062900	49950	49950	49950	49950	0
41	20230901	191300	4960062900	49950	49950	49950	49950	0
42	20230901	191200	4960062900	49950	49950	49950	49950	0
43	20230901	191100	4960062900	49950	49950	49950	49950	0
44	20230901	191000	4960062900	49950	49950	49950	49950	0
45	20230901	190900	4960062900	49950	49950	49950	49950	0
46	20230901	190800	4960062900	49950	49950	49950	49950	0
47	20230901	190700	4960062900	49950	49950	49950	49950	0
48	20230901	190600	4960062900	49950	49950	49950	49950	0
49	20230901	190500	4960062900	49950	49950	49950	49950	0
50	20230901	190400	4960062900	49950	49950	49950	49950	0
51	20230901	190300	4960062900	49950	49950	49950	49950	0
52	20230901	190200	4960062900	49950	49950	49950	49950	0
53	20230901	190100	4960062900	49950	49950	49950	49950	0
54	20230901	190000	4960062900	49950	49950	49950	49950	0
55	20230901	185900	4960062900	49950	49950	49950	49950	0
56	20230901	185800	4960062900	49950	49950	49950	49950	0
57	20230901	185700	4960062900	49950	49950	49950	49950	0
58	20230901	185600	4960062900	49950	49950	49950	49950	0
59	20230901	185500	4960062900	49950	49950	49950	49950	0
60	20230901	185400	4960062900	49950	49950	49950	49950	0
61	20230901	185300	4960062900	49950	49950	49950	49950	0
62	20230901	185200	4960062900	49950	49950	49950	49950	4680
63	20230901	185100	4960062900	49950	49950	49950	49950	0
64	20230901	185000	4960062900	49950	49950	49950	49950	0
65	20230901	184900	4960062900	49950	49950	49950	49950	0
66	20230901	184800	4960062900	49950	49950	49950	49950	0
67	20230901	184700	4960062900	49950	49950	49950	49950	0
68	20230901	184600	4960062900	49950	49950	49950	49950	0
69	20230901	184500	4960062900	49950	49950	49950	49950	0
70	20230901	184400	4960062900	49950	49950	49950	49950	0
71	20230901	184300	4960062900	49950	49950	49950	49950	0
72	20230901	184200	4960062900	49950	49950	49950	49950	0
73	20230901	184100	4960062900	49950	49950	49950	49950	0
74	20230901	184000	4960062900	49950	49950	49950	49950	0
75	20230901	183900	4960062900	49950	49950	49950	49950	0
76	20230901	183800	4960062900	49950	49950	49950	49950	0
77	20230901	183700	4960062900	49950	49950	49950	49950	0
78	20230901	183600	4960062900	49950	49950	49950	49950	0
79	20230901	183500	4960062900	49950	49950	49950	49950	0
80	20230901	183400	4960062900	49950	49950	49950	49950	0
81	20230901	183300	4960062900	49950	49950	49950	49950	0
82	20230901	183200	4960062900	49950	49950	49950	49950	0
83	20230901	183100	4960062900	49950	49950	49950	49950	0
84	20230901	183000	4960062900	49950	49950	49950	49950	0
85	20230901	182900	4960062900	49950	49950	49950	49950	0
86	20230901	182800	4960062900	49950	49950	49950	49950	0
87	20230901	182700	4960062900	49950	49950	49950	49950	0
88	20230901	182600	4960062900	49950	49950	49950	49950	0
89	20230901	182500	4960062900	49950	49950	49950	49950	0
90	20230901	182400	4960062900	49950	49950	49950	49950	0
91	20230901	182300	4960062900	49950	49950	49950	49950	0
92	20230901	182200	4960062900	49950	49950	49950	49950	4680
93	20230901	182100	4960062900	49950	49950	49950	49950	0
94	20230901	182000	4960062900	49950	49950	49950	49950	0
95	20230901	181900	4960062900	49950	49950	49950	49950	0
96	20230901	181800	4960062900	49950	49950	49950	49950	0
97	20230901	181700	4960062900	49950	49950	49950	49950	0
98	20230901	181600	4960062900	49950	49950	49950	49950	0
99	20230901	181500	4960062900	49950	49950	49950	49950	0
100	20230901	181400	4960062900	49950	49950	49950	49950	0
101	20230901	181300	4960062900	49950	49950	49950	49950	0
102	20230901	181200	4960062900	49950	49950	49950	49950	0
103	20230901	181100	4960062900	49950	49950	49950	49950	0
104	20230901	181000	4960062900	49950	49950	49950	49950	0
105	20230901	180900	4960062900	49950	49950	49950	49950	0
106	20230901	180800	4960062900	49950	49950	49950	49950	0
107	20230901	180700	4960062900	49950	49950	49950	49950	0
108	20230901	180600	4960062900	49950	49950	49950	49950	0
109	20230901	180500	4960062900	49950	49950	49950	49950	0
110	20230901	180400	4960062900	49950	49950	49950	49950	0
111	20230901	180300	4960062900	49950	49950	49950	49950	0
112	20230901	180200	4960062900	49950	49950	49950	49950	0
113	20230901	180100	4960062900	49950	49950	49950	49950	0
114	20230901	180000	4960062900	49950	49950	49950	49950	0
115	20230901	175900	4960062900	49950	49950	49950	49950	0
116	20230901	175800	4960062900	49950	49950	49950	49950	0
117	20230901	175700	4960062900	49950	49950	49950	49950	0
118	20230901	175600	4960062900	49950	49950	49950	49950	0
119	20230901	175500	4960062900	49950	49950	49950	49950	0
120	20230901	175400	4960062900	49950	49950	49950	49950	0
121	20230901	175300	4960062900	49950	49950	49950	49950	0
122	20230901	175200	4960062900	49950	49950	49950	49950	4680
123	20230901	175100	4960062900	49950	49950	49950	49950	0
124	20230901	175000	4960062900	49950	49950	49950	49950	0
125	20230901	174900	4960062900	49950	49950	49950	49950	0
126	20230901	174800	4960062900	49950	49950	49950	49950	0
127	20230901	174700	4960062900	49950	49950	49950	49950	0
128	20230901	174600	4960062900	49950	49950	49950	49950	0
129	20230901	174500	4960062900	49950	49950	49950	49950	0
130	20230901	174400	4960062900	49950	49950	49950	49950	0
131	20230901	174300	4960062900	49950	49950	49950	49950	0
132	20230901	174200	4960062900	49950	49950	49950	49950	0
133	20230901	174100	4960062900	49950	49950	49950	49950	0
134	20230901	174000	4960062900	49950	49950	49950	49950	0
135	20230901	173900	4960062900	49950	49950	49950	49950	0
136	20230901	173800	4960062900	49950	49950	49950	49950	0
137	20230901	173700	4960062900	49950	49950	49950	49950	0
138	20230901	173600	4960062900	49950	49950	49950	49950	0
139	20230901	173500	4960062900	49950	49950	49950	49950	0
140	20230901	173400	4960062900	49950	49950	49950	49950	0
141	20230901	173300	4960062900	49950	49950	49950	49950	0
142	20230901	173200	4960062900	49950	49950	49950	49950	0
143	20230901	173100	4960062900	49950	49950	49950	49950	0
144	20230901	173000	4960062900	49950	49950	49950	49950	0
145	20230901	172900	4960062900	49950	49950	49950	49950	0
146	20230901	172800	4960062900	49950	49950	49950	49950	0
147	20230901	172700	4960062900	49950	49950	49950	49950	0
148	20230901	172600	4960062900	49950	49950	49950	49950	0
149	20230901	172500	4960062900	49950	49950	49950	49950	0
150	20230901	172400	4960062900	49950	49950	49950	49950	0
151	20230901	172300	4960062900	49950	49950	49950	49950	0
152	20230901	172200	4960062900	49950	49950	49950	49950	4680
153	20230901	172100	4960062900	49950	49950	49950	49950	0
154	20230901	172000	4960062900	49950	49950	49950	49950	0
155	20230901	171900	4960062900	49950	49950	49950	49950	0
156	20230901	171800	4960062900	49950	49950	49950	49950	0
157	20230901	171700	4960062900	49950	49950	49950	49950	0
158	20230901	171600	4960062900	49950	49950	49950	49950	0
159	20230901	171500	4960062900	49950	49950	49950	49950	0
160	20230901	171400	4960062900	49950	49950	49950	49950	0
161	20230901	171300	4960062900	49950	49950	49950	49950	0
162	20230901	171200	4960062900	49950	49950	49950	49950	0
163	20230901	171100	4960062900	49950	49950	49950	49950	0
164	20230901	171000	4960062900	49950	49950	49950	49950	0
165	20230901	170900	4960062900	49950	49950	49950	49950	0
166	20230901	170800	4960062900	49950	49950	49950	49950	0
167	20230901	170700	4960062900	49950	49950	49950	49950	0
168	20230901	170600	4960062900	49950	49950	49950	49950	0
169	20230901	170500	4960062900	49950	49950	49950	49950	0
170	20230901	170400	4960062900	49950	49950	49950	49950	0
171	20230901	170300	4960062900	49950	49950	49950	49950	0
172	20230901	170200	4960062900	49950	49950	49950	49950	0
173	20230901	170100	4960062900	49950	49950	49950	49950	0
174	20230901	170000	4960062900	49950	49950	49950	49950	0
175	20230901	165900	4960062900	49950	49950	49950	49950	0
176	20230901	165800	4960062900	49950	49950	49950	49950	0
177	20230901	165700	4960062900	49950	49950	49950	49950	0
178	20230901	165600	4960062900	49950	49950	49950	49950	0
179	20230901	165500	4960062900	49950	49950	49950	49950	0
180	20230901	165400	4960062900	49950	49950	49950	49950	0
181	20230901	165300	4960062900	49950	49950	49950	49950	0
182	20230901	165200	4960062900	49950	49950	49950	49950	4680
183	20230901	165100	4960062900	49950	49950	49950	49950	0
184	20230901	165000	4960062900	49950	49950	49950	49950	0
185	20230901	164900	4960062900	49950	49950	49950	49950	0
186	20230901	164800	4960062900	49950	49950	49950	49950	0
187	20230901	164700	4960062900	49950	49950	49950	49950	0
188	20230901	164600	4960062900	49950	49950	49950	49950	0
189	20230901	164500	4960062900	49950	49950	49950	49950	0
190	20230901	164400	4960062900	49950	49950	49950	49950	0
191	20230901	164300	4960062900	49950	49950	49950	49950	0
192	20230901	164200	4960062900	49950	49950	49950	49950	0
193	20230901	164100	4960062900	49950	49950	49950	49950	0
194	20230901	164000	4960062900	49950	49950	49950	49950	0
195	20230901	163900	4960062900	49950	49950	49950	49950	0
196	20230901	163800	4960062900	49950	49950	49950	49950	0
197	20230901	163700	4960062900	49950	49950	49950	49950	0
198	20230901	163600	4960062900	49950	49950	49950	49950	0
199	20230901	163500	4960062900	49950	49950	49950	49950	0
200	20230901	163400	4960062900	49950	49950	49950	49950	0
201	20230901	163300	4960062900	49950	49950	49950	49950	0
202	20230901	163200	4960062900	49950	49950	49950	49950	0
203	20230901	163100	4960062900	49950	49950	49950	49950	0
204	20230901	163000	4960062900	49950	49950	49950	49950	0
205	20230901	162900	4960062900	49950	49950	49950	49950	0
206	20230901	162800	4960062900	49950	49950	49950	49950	0
207	20230901	162700	4960062900	49950	49950	49950	49950	0
208	20230901	162600	4960062900	49950	49950	49950	49950	0
209	20230901	162500	4960062900	49950	49950	49950	49950	0
210	20230901	162400	4960062900	49950	49950	49950	49950	0
211	20230901	162300	4960062900	49950	49950	49950	49950	0
212	20230901	162200	4960062900	49950	49950	49950	49950	4680
213	20230901	162100	4960062900	49950	49950	49950	49950	0
214	20230901	162000	4960062900	49950	49950	49950	49950	0
215	20230901	161900	4960062900	49950	49950	49950	49950	0
216	20230901	161800	4960062900	49950	49950	49950	49950	0
217	20230901	161700	4960062900	49950	49950	49950	49950	0
218	20230901	161600	4960062900	49950	49950	49950	49950	0
219	20230901	161500	4960062900	49950	49950	49950	49950	0
220	20230901	161400	4960062900	49950	49950	49950	49950	0
221	20230901	161300	4960062900	49950	49950	49950	49950	0
222	20230901	161200	4960062900	49950	49950	49950	49950	0
223	20230901	161100	4960062900	49950	49950	49950	49950	0
224	20230901	161000	4960062900	49950	49950	49950	49950	0
225	20230901	160900	4960062900	49950	49950	49950	49950	0
226	20230901	160800	4960062900	49950	49950	49950	49950	0
227	20230901	160700	4960062900	49950	49950	49950	49950	0
228	20230901	160600	4960062900	49950	49950	49950	49950	0
229	20230901	160500	4960062900	49950	49950	49950	49950	0
230	20230901	160400	4960062900	49950	49950	49950	49950	0
231	20230901	160300	4960062900	49950	49950	49950	49950	0
232	20230901	160200	4960062900	49950	49950	49950	49950	0
233	20230901	160100	4960062900	49950	49950	49950	49950	0
234	20230901	160000	4960062900	49950	49950	49950	49950	0
235	20230901	155900	4960062900	49950	49950	49950	49950	0
236	20230901	155800	4960062900	49950	49950	49950	49950	0
237	20230901	155700	4960062900	49950	49950	49950	49950	0
238	20230901	155600	4960062900	49950	49950	49950	49950	0
239	20230901	155500	4960062900	49950	49950	49950	49950	0
240	20230901	155400	4960062900	49950	49950	49950	49950	0
241	20230901	155300	4960062900	49950	49950	49950	49950	0
242	20230901	155200	4960062900	49950	49950	49950	49950	4680
243	20230901	155100	4960062900	49950	49950	49950	49950	0
244	20230901	155000	4960062900	49950	49950	49950	49950	0
245	20230901	154900	4960062900	49950	49950	49950	49950	0
246	20230901	154800	4960062900	49950	49950	49950	49950	0
247	20230901	154700	4960062900	49950	49950	49950	49950	0
248	20230901	154600	4960062900	49950	49950	49950	49950	0
249	20230901	154500	4960062900	49950	49950	49950	49950	0
250	20230901	154400	4960062900	49950	49950	49950	49950	0
251	20230901	154300	4960062900	49950	49950	49950	49950	0
252	20230901	154200	4960062900	49950	49950	49950	49950	0
253	20230901	154100	4960062900	49950	49950	49950	49950	0
254	20230901	154000	4960062900	49950	49950	49950	49950	0
255	20230901	153900	4960062900	49950	49950	49950	49950	0
256	20230901	153800	4960062900	49950	49950	49950	49950	0
257	20230901	153700	4960062900	49950	49950	49950	49950	0
258	20230901	153600	4960062900	49950	49950	49950	49950	0
259	20230901	153500	4960062900	49950	49950	49950	49950	0
260	20230901	153400	4960062900	49950	49950	49950	49950	0
261	20230901	153300	4960062900	49950	49950	49950	49950	0
262	20230901	153200	4960062900	49950	49950	49950	49950	0
263	20230901	153100	4960062900	49950	49950	49950	49950	0
264	20230901	153000	4960062900	49950	49950	49950	49950	4680
265	20230901	152900	4726296900	50000	50000	50000	50000	0
266	20230901	152800	4726296900	50000	50000	50000	50000	0
267	20230901	152700	4726296900	50000	50000	50000	50000	0
268	20230901	152600	4726296900	50000	50000	50000	50000	0
269	20230901	152500	4726296900	50000	50000	50000	50000	0
270	20230901	152400	4726296900	50000	50000	50000	50000	0
271	20230901	152300	4726296900	50000	50000	50000	50000	0
272	20230901	152200	4726296900	50000	50000	50000	50000	0
273	20230901	152100	4726296900	50000	50000	50000	50000	0
274	20230901	152000	4726296900	50000	50000	50000	50000	0
275	20230901	151900	4726296900	50000	50000	50100	49950	863
276	20230901	151800	4683138550	50000	50000	50100	50000	118
277	20230901	151700	4677231050	50000	50000	50100	50000	109
278	20230901	151600	4671778850	50000	50000	50100	50000	683
279	20230901	151500	4637626450	50000	50100	50100	50000	353
280	20230901	151400	4619955650	50000	50100	50100	50000	94
281	20230901	151300	4615255350	50000	50100	50100	50000	119
282	20230901	151200	4609301150	50000	50000	50100	50000	94
283	20230901	151100	4604596550	50100	50000	50100	50000	159
284	20230901	151000	4596641350	50000	50100	50100	50000	87
285	20230901	150900	4592286050	50000	50100	50100	50000	53
286	20230901	150800	4589631250	50100	50100	50100	50000	99
287	20230901	150700	4584675650	50000	50000	50100	50000	38
288	20230901	150600	4582775050	50000	50100	50100	50000	236
289	20230901	150500	4570973050	50000	50000	50100	50000	75
290	20230901	150400	4567218250	50100	50000	50100	49950	1180
291	20230901	150300	4508220900	50100	50000	50100	50000	192
292	20230901	150200	4498615900	50000	49950	50000	49950	100
293	20230901	150100	4493619050	50000	50000	50000	49950	393
294	20230901	150000	4473969450	50000	50000	50000	49950	464
295	20230901	145900	4450769650	50000	50100	50100	50000	37
296	20230901	145800	4448918950	50000	50100	50100	50000	125
297	20230901	145700	4442668350	50000	50000	50100	50000	262
298	20230901	145600	4429567950	50000	50100	50100	50000	424
299	20230901	145500	4408364950	50100	50100	50100	50000	66
300	20230901	145400	4405059950	50000	50100	50100	50000	187
301	20230901	145300	4395704950	50100	50100	50100	50000	77
302	20230901	145200	4391850150	50100	50100	50100	50000	62
303	20230901	145100	4388745150	50100	50000	50100	50000	21
304	20230901	145000	4387694150	50100	50000	50100	50000	94
305	20230901	144900	4382988750	50000	50100	50100	50000	100
306	20230901	144800	4377981450	50000	50100	50100	50000	170
307	20230901	144700	4369481050	50100	50100	50100	50000	60
308	20230901	144600	4366475650	50000	50000	50100	50000	63
309	20230901	144500	4363323150	50100	50100	50100	50000	73
310	20230901	144400	4359671250	50000	50000	50100	50000	50
311	20230901	144300	4357168650	50000	50000	50100	50000	197
312	20230901	144200	4347318450	50000	50000	50100	50000	47
313	20230901	144100	4344965550	50000	50000	50100	50000	159
314	20230901	144000	4337015250	50000	50000	50100	49950	1601
315	20230901	143900	4256968250	50100	50000	50100	50000	29
316	20230901	143800	4255515750	50100	50100	50100	50000	34
317	20230901	143700	4253812650	50100	50100	50100	50000	15
318	20230901	143600	4253061650	50000	50000	50100	50000	155
319	20230901	143500	4245305850	50100	50100	50100	50000	766
320	20230901	143400	4206999550	50100	50000	50100	50000	187
321	20230901	143300	4197644750	50000	50100	50100	50000	59
322	20230901	143200	4194689150	50100	50100	50100	50000	203
323	20230901	143100	4184529050	50100	50000	50100	50000	94
324	20230901	143000	4179825350	50100	50000	50100	50000	46
325	20230901	142900	4177521250	50100	50100	50100	50000	143
326	20230901	142800	4170357250	50100	50000	50100	50000	717
327	20230901	142700	4134438750	50100	50100	50100	50000	53
328	20230901	142600	4131783850	50100	50000	50100	50000	39
329	20230901	142500	4129830250	50000	50000	50100	50000	302
330	20230901	142400	4114729950	50000	50000	50100	49950	518
331	20230901	142300	4088829850	50000	50000	50100	50000	57
332	20230901	142200	4085979750	50000	50000	50000	50000	1159
333	20230901	142100	4028029750	50000	50000	50100	50000	203
334	20230901	142000	4017879450	50000	50100	50100	50000	47
335	20230901	141900	4015524850	50100	50100	50100	50000	62
336	20230901	141800	4012419150	50100	50100	50100	50100	24
337	20230901	141700	4011216750	50000	50000	50100	50000	10
338	20230901	141600	4010716550	50100	50100	50100	50100	45
339	20230901	141500	4008462050	50100	50100	50100	50000	26
340	20230901	141400	4007159550	50000	50000	50000	50000	77
341	20230901	141300	4003309550	50100	50000	50100	50000	74
342	20230901	141200	3999609250	50000	50100	50100	50000	907
343	20230901	141100	3954252350	50100	50100	50100	50100	27
344	20230901	141000	3952899650	50000	50100	50100	50000	6
345	20230901	140900	3952599250	50000	50000	50100	50000	58
346	20230901	140800	3949694450	50100	50100	50100	50000	50
347	20230901	140700	3947189750	50100	50100	50100	50000	87
348	20230901	140600	3942835350	50100	50000	50100	50000	116
349	20230901	140500	3937035050	50100	50000	50100	50000	28
350	20230901	140400	3935632650	50100	50000	50100	50000	26
351	20230901	140300	3934330250	50100	50000	50100	50000	116
352	20230901	140200	3928529650	50100	50000	50100	50000	126
353	20230901	140100	3922227350	50000	50000	50100	50000	110
354	20230901	140000	3916725050	50000	50000	50100	50000	75
355	20230901	135900	3912971750	50000	50000	50100	50000	44
356	20230901	135800	3910770750	50000	50100	50100	50000	43
357	20230901	135700	3908620450	50000	50000	50100	50000	63
358	20230901	135600	3905470250	50000	50000	50000	49950	847
359	20230901	135500	3863126250	50000	50000	50000	49950	82
360	20230901	135400	3859026450	50000	49950	50000	49950	56
361	20230901	135300	3856228100	50000	50000	50000	50000	51
362	20230901	135200	3853678100	50000	49950	50000	49950	42
363	20230901	135100	3851578600	49950	50000	50000	49950	3
364	20230901	135000	3851428650	49950	50000	50000	49950	61
365	20230901	134900	3848379350	50000	50000	50000	50000	41
366	20230901	134800	3846329350	50000	50000	50000	49950	77
367	20230901	134700	3842479900	50000	50000	50000	49950	47
368	20230901	134600	3840129950	50000	49950	50000	49950	47
369	20230901	134500	3837780400	49950	50000	50000	49950	93
370	20230901	134400	3833130600	50000	50000	50000	49950	79
371	20230901	134300	3829181100	49950	50000	50000	49950	46
372	20230901	134200	3826882100	50000	49950	50000	49950	37
373	20230901	134100	3825032600	49950	50000	50000	49950	209
374	20230901	134000	3814592900	50000	50000	50000	49950	37
375	20230901	133900	3812743400	49950	50000	50000	49950	11
376	20230901	133800	3812193850	49950	50000	50000	49900	1314
377	20230901	133700	3746536700	49950	49950	50000	49950	122
378	20230901	133600	3740440200	49950	50000	50000	49950	563
379	20230901	133500	3712315350	49950	50000	50000	49950	67
380	20230901	133400	3708968500	50000	50100	50100	50000	527
381	20230901	133300	3682618200	50100	50100	50100	50000	19
382	20230901	133200	3681667200	50100	50100	50100	50100	0
383	20230901	133100	3681667200	50100	50000	50100	50000	18
384	20230901	133000	3680766900	50100	50100	50100	50100	30
385	20230901	132900	3679263900	50100	50000	50100	50000	11
386	20230901	132800	3678713700	50100	50000	50100	50000	307
387	20230901	132700	3663363300	50000	50000	50100	50000	12
388	20230901	132600	3662763100	50000	50100	50100	50000	16
389	20230901	132500	3661962800	50100	50000	50100	50000	57
390	20230901	132400	3659108200	50100	50100	50100	50000	28
391	20230901	132300	3657705600	50000	50000	50000	50000	11
392	20230901	132200	3657155600	50000	50000	50100	50000	95
393	20230901	132100	3652405400	50100	50000	50100	50000	6
394	20230901	132000	3652105100	50000	50100	50100	50000	11
395	20230901	131900	3651554900	50100	50100	50100	50100	66
396	20230901	131800	3648248300	50000	50100	50100	50000	13
397	20230901	131700	3647598000	50000	50000	50000	50000	9
398	20230901	131600	3647148000	50000	50000	50100	50000	169
399	20230901	131500	3638684300	50000	50100	50100	50000	242
400	20230901	131400	3626560200	50000	50100	50100	50000	235
401	20230901	131300	3614809900	50000	50000	50000	50000	0
402	20230901	131200	3614809900	50000	50000	50100	50000	156
403	20230901	131100	3607004600	50000	50100	50100	50000	58
404	20230901	131000	3604099600	50100	50100	50100	50100	114
405	20230901	130900	3598388200	50100	50100	50100	50100	629
406	20230901	130800	3566875300	50100	50000	50100	50000	14
407	20230901	130700	3566174900	50000	50100	50100	50000	84
408	20230901	130600	3561967900	50100	50000	50100	50000	415
409	20230901	130500	3541177300	50000	50100	50100	50000	30
410	20230901	130400	3539675300	50000	50000	50000	50000	21
411	20230901	130300	3538625300	50000	50000	50000	50000	9
412	20230901	130200	3538175300	50000	49950	50100	49950	955
413	20230901	130100	3490424200	49950	49950	50000	49950	15
414	20230901	130000	3489674800	49950	49950	49950	49950	100
415	20230901	125900	3484679800	49950	50000	50000	49950	129
416	20230901	125800	3478230250	50000	49950	50000	49950	15
417	20230901	125700	3477480750	49950	49950	49950	49950	10
418	20230901	125600	3476981250	49950	49950	49950	49950	401
419	20230901	125500	3456951300	49950	49950	49950	49900	38
420	20230901	125400	3455053650	49900	49950	49950	49900	10
421	20230901	125300	3454554300	49900	49900	49900	49900	32
422	20230901	125200	3452957500	49950	49950	49950	49950	366
423	20230901	125100	3434675800	49950	50000	50000	49950	71
424	20230901	125000	3431126350	49950	49950	49950	49950	15
425	20230901	124900	3430377100	49950	49950	49950	49950	180
426	20230901	124800	3421386100	49950	49950	49950	49950	33
427	20230901	124700	3419737750	49950	50000	50000	49950	84
428	20230901	124600	3415541650	49950	49950	49950	49950	875
429	20230901	124500	3371835400	49950	49900	49950	49900	365
430	20230901	124400	3353604150	49900	49900	49950	49900	212
431	20230901	124300	3343015350	49900	49950	49950	49900	79
432	20230901	124200	3339069450	49900	49900	49900	49900	10
433	20230901	124100	3338570450	49900	49900	49900	49900	110
434	20230901	124000	3333081450	49900	49900	49900	49900	10
435	20230901	123900	3332582450	49950	49950	49950	49900	1303
436	20230901	123800	3267512900	49950	49950	50000	49950	38
437	20230901	123700	3265613750	49950	50000	50000	49950	623
438	20230901	123600	3234464800	50000	49950	50000	49950	10
439	20230901	123500	3233965250	49950	50000	50000	49950	201
440	20230901	123400	3223925250	49950	49950	49950	49950	15
441	20230901	123300	3223176000	49950	49950	49950	49950	30
442	20230901	123200	3221677500	49950	49950	49950	49950	9
443	20230901	123100	3221227950	49950	49950	49950	49950	1
444	20230901	123000	3221178000	49950	50000	50000	49950	3
445	20230901	122900	3221028050	49950	49950	49950	49950	16
446	20230901	122800	3220228850	49950	49950	49950	49950	17
447	20230901	122700	3219379700	49950	49950	49950	49950	10
448	20230901	122600	3218880200	49950	49950	49950	49950	0
449	20230901	122500	3218880200	49950	49950	49950	49950	9
450	20230901	122400	3218430650	49950	49950	50000	49950	31
451	20230901	122300	3216881950	49950	49950	49950	49950	20
452	20230901	122200	3215882950	50000	50000	50000	50000	3
453	20230901	122100	3215732950	50000	50000	50000	49950	15
454	20230901	122000	3214983450	49950	49950	49950	49950	2
455	20230901	121900	3214883550	49950	49950	50000	49950	41
456	20230901	121800	3212834550	49950	49950	49950	49950	2
457	20230901	121700	3212734650	49950	50000	50000	49950	12
458	20230901	121600	3212135150	49950	49950	49950	49950	0
459	20230901	121500	3212135150	49950	49950	49950	49950	23
460	20230901	121400	3210986300	49950	49950	49950	49950	0
461	20230901	121300	3210986300	49950	49950	49950	49950	10
462	20230901	121200	3210486800	49950	49950	49950	49950	72
463	20230901	121100	3206890400	49950	49950	49950	49950	212
464	20230901	121000	3196301000	49950	49950	49950	49950	64
465	20230901	120900	3193104200	49950	49950	49950	49950	0
466	20230901	120800	3193104200	49950	49950	50000	49950	51
467	20230901	120700	3190556700	49950	49950	49950	49950	1
468	20230901	120600	3190506750	50000	50000	50000	49950	16
469	20230901	120500	3189707200	50000	49950	50000	49950	32
470	20230901	120400	3188107450	49950	49950	49950	49950	18
471	20230901	120300	3187208350	49950	49950	49950	49950	1
472	20230901	120200	3187158400	50000	49950	50000	49950	35
473	20230901	120100	3185409100	49950	49950	49950	49950	121
474	20230901	120000	3179365150	49950	50000	50000	49950	355
475	20230901	115900	3161623400	50000	49950	50000	49950	51
476	20230901	115800	3159075900	49950	50000	50000	49950	11
477	20230901	115700	3158526400	50000	50000	50000	50000	104
478	20230901	115600	3153326400	49950	49950	49950	49950	10
479	20230901	115500	3152826900	49950	49950	49950	49950	11
480	20230901	115400	3152277450	50000	50000	50000	50000	3
481	20230901	115300	3152127450	49950	49950	50000	49950	20
482	20230901	115200	3151127950	49950	49950	49950	49950	0
483	20230901	115100	3151127950	49950	49950	49950	49950	13
484	20230901	115000	3150478600	49950	49950	49950	49950	2
485	20230901	114900	3150378700	49950	50000	50000	49950	40
486	20230901	114800	3148380650	49950	49950	49950	49950	1
487	20230901	114700	3148330700	49950	49950	49950	49950	9
488	20230901	114600	3147881150	49950	49950	50000	49950	13
489	20230901	114500	3147231450	50000	49950	50000	49950	214
490	20230901	114400	3136541100	49950	49950	49950	49950	72
491	20230901	114300	3132944700	49950	50000	50000	49950	1208
492	20230901	114200	3072604700	50000	50000	50000	50000	12
493	20230901	114100	3072004700	50000	50000	50000	50000	37
494	20230901	114000	3070154700	50000	50000	50000	50000	32
495	20230901	113900	3068554700	50000	50000	50000	50000	125
496	20230901	113800	3062304700	50000	50000	50000	50000	30
497	20230901	113700	3060804700	50000	50000	50100	50000	69
498	20230901	113600	3057354300	50000	50000	50000	49950	258
499	20230901	113500	3044454850	50000	49950	50000	49950	52
500	20230901	113400	3041854950	49950	49950	49950	49950	10
501	20230901	113300	3041355450	49950	49950	49950	49950	8
502	20230901	113200	3040955850	49950	49950	49950	49950	24
503	20230901	113100	3039757050	49950	49950	49950	49950	3
504	20230901	113000	3039607200	50000	50100	50100	49950	227
505	20230901	112900	3028266350	50000	50000	50000	50000	117
506	20230901	112800	3022416350	50000	50000	50000	50000	248
507	20230901	112700	3010016350	50000	49950	50000	49950	98
508	20230901	112600	3005120750	49950	49950	49950	49950	21
509	20230901	112500	3004071800	49950	49950	49950	49900	85
510	20230901	112400	2999826150	49950	49950	49950	49950	17
511	20230901	112300	2998977000	49950	49950	49950	49900	237
512	20230901	112200	2987139000	49900	49950	49950	49900	171
513	20230901	112100	2978603250	49950	49950	49950	49950	6
514	20230901	112000	2978303550	49950	49900	49950	49900	153
515	20230901	111900	2970668800	49900	49950	49950	49900	113
516	20230901	111800	2965029500	49950	49950	49950	49900	363
517	20230901	111700	2946914200	49950	49950	50000	49900	324
518	20230901	111600	2930731700	49950	49950	50000	49950	144
519	20230901	111500	2923538850	49950	50000	50000	49950	114
520	20230901	111400	2917844350	50000	49950	50000	49950	2
521	20230901	111300	2917744400	49950	49950	49950	49950	181
522	20230901	111200	2908703450	49900	50000	50000	49900	591
523	20230901	111100	2879183150	50000	49950	50000	49950	22
524	20230901	111000	2878083600	49950	49950	49950	49950	35
525	20230901	110900	2876335350	49950	49950	49950	49950	50
526	20230901	110800	2873837850	50000	49950	50000	49950	61
527	20230901	110700	2870790850	49950	50000	50000	49950	582
528	20230901	110600	2841699250	50100	50100	50100	50100	2
529	20230901	110500	2841599050	50000	50000	50100	50000	17
530	20230901	110400	2840748550	50100	50000	50100	50000	46
531	20230901	110300	2838444050	50000	49950	50000	49950	262
532	20230901	110200	2825345050	50000	49950	50000	49950	405
533	20230901	110100	2805105250	49950	50000	50000	49950	287
534	20230901	110000	2790755300	50000	50000	50000	50000	23
535	20230901	105900	2789605300	49950	49950	49950	49950	10
536	20230901	105800	2789105800	49950	49950	49950	49900	225
537	20230901	105700	2777867200	49950	49950	50000	49950	585
538	20230901	105600	2748646300	49950	49950	50000	49950	11
539	20230901	105500	2748096800	50000	50000	50100	50000	376
540	20230901	105400	2729294700	50000	50000	50100	50000	78
541	20230901	105300	2725394600	50000	50000	50000	50000	322
542	20230901	105200	2709294600	50000	50000	50100	50000	20
543	20230901	105100	2708294500	50100	50100	50100	50000	54
544	20230901	105000	2705589200	50000	50100	50100	50000	302
545	20230901	104900	2690476100	50000	50000	50100	50000	76
546	20230901	104800	2686675500	50000	50100	50100	50000	245
547	20230901	104700	2674403200	50200	50200	50200	50100	893
548	20230901	104600	2629586800	50200	50000	50200	50000	882
549	20230901	104500	2585433000	49950	49950	49950	49950	303
550	20230901	104400	2570298150	49900	49900	49950	49900	177
551	20230901	104300	2561458150	49900	49900	49900	49850	976
552	20230901	104200	2512785050	49900	49850	49900	49850	88
553	20230901	104100	2508398200	49850	49850	49850	49800	407
554	20230901	104000	2488118600	49850	49850	49850	49800	1765
555	20230901	103900	2400186950	49850	49800	49850	49800	343
556	20230901	103800	2383095250	49850	49900	49900	49850	3218
557	20230901	103700	2222579200	49900	49950	49950	49900	1769
558	20230901	103600	2134252750	50000	50000	50000	49950	1969
559	20230901	103500	2035804900	50000	50100	50100	50000	1288
560	20230901	103400	1971401100	50000	50000	50100	50000	258
561	20230901	103300	1958498000	50000	50100	50100	50000	343
562	20230901	103200	1941345000	50100	50000	50100	50000	37
563	20230901	103100	1939491500	50000	50000	50000	50000	1490
564	20230901	103000	1864991500	50000	50100	50100	50000	110
565	20230901	102900	1859491400	50100	50100	50100	50000	41
566	20230901	102800	1857437500	50000	50100	50100	50000	143
567	20230901	102700	1850279800	50100	50100	50100	50000	67
568	20230901	102600	1846924500	50100	50100	50100	50000	1723
569	20230901	102500	1760623400	50100	50100	50100	50100	252
570	20230901	102400	1747998200	50100	50100	50100	50100	39
571	20230901	102300	1746044300	50200	50100	50200	50100	45
572	20230901	102200	1743787300	50200	50100	50200	50100	153
573	20230901	102100	1736121700	50100	50100	50200	50100	971
574	20230901	102000	1687452400	50200	50200	50200	50200	14
575	20230901	101900	1686749600	50200	50200	50200	50100	62
576	20230901	101800	1683637400	50200	50200	50200	50100	57
577	20230901	101700	1680777000	50200	50200	50200	50200	333
578	20230901	101600	1664060400	50100	50100	50100	50100	20
579	20230901	101500	1663058400	50100	50200	50300	50100	887
580	20230901	101400	1618529200	50200	50200	50200	50200	0
581	20230901	101300	1618529200	50200	50200	50200	50200	21
582	20230901	101200	1617475000	50200	50200	50200	50200	1384
583	20230901	101100	1547998200	50200	50300	50300	50200	455
584	20230901	101000	1525156700	50300	50300	50300	50300	32
585	20230901	100900	1523547100	50200	50200	50200	50200	13
586	20230901	100800	1522894500	50300	50300	50300	50200	40
587	20230901	100700	1520882900	50200	50200	50200	50200	414
588	20230901	100600	1500100100	50300	50200	50300	50200	49
589	20230901	100500	1497636200	50300	50400	50400	50200	3120
590	20230901	100400	1340900100	50300	50300	50400	50300	8
591	20230901	100300	1340497500	50400	50400	50400	50300	2136
592	20230901	100200	1232873100	50400	50400	50400	50400	102
593	20230901	100100	1227732300	50400	50400	50400	50400	303
594	20230901	100000	1212461100	50400	50500	50500	50400	70
595	20230901	095900	1208926600	50400	50400	50400	50400	113
596	20230901	095800	1203231400	50500	50400	50500	50400	427
597	20230901	095700	1181695600	50400	50500	50500	50400	111
598	20230901	095600	1176100100	50500	50400	50500	50400	602
599	20230901	095500	1145712700	50500	50400	50500	50400	299
600	20230901	095400	1130613700	50400	50500	50500	50400	59
601	20230901	095300	1127640000	50400	50500	50500	50400	188
602	20230901	095200	1118162600	50400	50500	50500	50400	230
603	20230901	095100	1106558800	50400	50400	50400	50400	2
604	20230901	095000	1106458000	50400	50400	50400	50300	303
605	20230901	094900	1091193700	50400	50400	50500	50400	52
606	20230901	094800	1088570600	50400	50400	50400	50400	187
607	20230901	094700	1079145800	50300	50400	50400	50300	46
608	20230901	094600	1076827500	50400	50400	50400	50400	262
609	20230901	094500	1063622700	50400	50300	50500	50300	375
610	20230901	094400	1044711300	50300	50400	50400	50300	1069
611	20230901	094300	990938300	50300	50400	50400	50300	452
612	20230901	094200	968168500	50400	50400	50400	50400	72
613	20230901	094100	964539700	50300	50300	50400	50200	1053
614	20230901	094000	911602500	50300	50300	50300	50300	233
615	20230901	093900	899882600	50300	50300	50400	50300	551
616	20230901	093800	872167200	50300	50300	50300	50300	130
617	20230901	093700	865628200	50200	50300	50400	50200	443
618	20230901	093600	843364000	50300	50300	50400	50300	105
619	20230901	093500	838082200	50300	50200	50300	50200	216
620	20230901	093400	827222400	50300	50300	50300	50200	78
621	20230901	093300	823299200	50300	50300	50300	50200	489
622	20230901	093200	798748800	50300	50300	50300	50300	424
623	20230901	093100	777421600	50300	50300	50300	50300	1360
624	20230901	093000	709013600	50400	50300	50400	50200	1153
625	20230901	092900	651069800	50400	50300	50400	50300	532
626	20230901	092800	624310100	50400	50400	50400	50300	149
627	20230901	092700	616802300	50400	50400	50400	50300	166
628	20230901	092600	608448000	50400	50400	50400	50400	216
629	20230901	092500	597561600	50400	50300	50400	50300	37
630	20230901	092400	595699000	50300	50400	50400	50300	30
631	20230901	092300	594189700	50300	50400	50400	50300	726
632	20230901	092200	557668700	50400	50400	50400	50400	322
633	20230901	092100	541439900	50300	50400	50400	50300	191
634	20230901	092000	531822400	50400	50400	50400	50300	96
635	20230901	091900	526989000	50400	50300	50400	50300	321
636	20230901	091800	510821600	50300	50300	50300	50300	362
637	20230901	091700	492613000	50300	50300	50300	50300	120
638	20230901	091600	486577000	50300	50300	50300	50300	762
639	20230901	091500	448248400	50300	50400	50400	50200	1229
640	20230901	091400	386428500	50400	50500	50500	50300	753
641	20230901	091300	348476400	50500	50500	50500	50500	554
642	20230901	091200	320499400	50600	50600	50600	50500	156
643	20230901	091100	312606900	50600	50600	50600	50600	1191
644	20230901	091000	252342300	50600	50600	50600	50600	137
645	20230901	090900	245410100	50500	50600	50600	50500	132
646	20230901	090800	238736400	50500	50400	50500	50400	355
647	20230901	090700	220810500	50500	50500	50500	50400	214
648	20230901	090600	210004200	50400	50400	50400	50400	212
649	20230901	090500	199319400	50400	50300	50400	50300	231
650	20230901	090400	187689600	50400	50400	50400	50400	258
651	20230901	090300	174686400	50400	50400	50400	50400	404
652	20230901	090200	154324800	50400	50400	50400	50300	921
653	20230901	090100	107959800	50300	50400	50400	50300	511
654	20230901	090000	82207200	50400	50500	50500	50400	1628