KissMeData/399720/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	205000	17006345600	40850	40850	40850	40850	7835
3	20230918	204900	17006345600	40850	40850	40850	40850	0
4	20230918	204800	17006345600	40850	40850	40850	40850	0
5	20230918	204700	17006345600	40850	40850	40850	40850	0
6	20230918	204600	17006345600	40850	40850	40850	40850	0
7	20230918	204500	17006345600	40850	40850	40850	40850	0
8	20230918	204400	17006345600	40850	40850	40850	40850	0
9	20230918	204300	17006345600	40850	40850	40850	40850	0
10	20230918	204200	17006345600	40850	40850	40850	40850	0
11	20230918	204100	17006345600	40850	40850	40850	40850	0
12	20230918	204000	17006345600	40850	40850	40850	40850	0
13	20230918	203900	17006345600	40850	40850	40850	40850	0
14	20230918	203800	17006345600	40850	40850	40850	40850	0
15	20230918	203700	17006345600	40850	40850	40850	40850	0
16	20230918	203600	17006345600	40850	40850	40850	40850	0
17	20230918	203500	17006345600	40850	40850	40850	40850	0
18	20230918	203400	17006345600	40850	40850	40850	40850	0
19	20230918	203300	17006345600	40850	40850	40850	40850	0
20	20230918	203200	17006345600	40850	40850	40850	40850	0
21	20230918	203100	17006345600	40850	40850	40850	40850	0
22	20230918	203000	17006345600	40850	40850	40850	40850	0
23	20230918	202900	17006345600	40850	40850	40850	40850	0
24	20230918	202800	17006345600	40850	40850	40850	40850	0
25	20230918	202700	17006345600	40850	40850	40850	40850	0
26	20230918	202600	17006345600	40850	40850	40850	40850	0
27	20230918	202500	17006345600	40850	40850	40850	40850	0
28	20230918	202400	17006345600	40850	40850	40850	40850	0
29	20230918	202300	17006345600	40850	40850	40850	40850	0
30	20230918	202200	17006345600	40850	40850	40850	40850	0
31	20230918	202100	17006345600	40850	40850	40850	40850	0
32	20230918	202000	17006345600	40850	40850	40850	40850	7835
33	20230918	201900	17006345600	40850	40850	40850	40850	0
34	20230918	201800	17006345600	40850	40850	40850	40850	0
35	20230918	201700	17006345600	40850	40850	40850	40850	0
36	20230918	201600	17006345600	40850	40850	40850	40850	0
37	20230918	201500	17006345600	40850	40850	40850	40850	0
38	20230918	201400	17006345600	40850	40850	40850	40850	0
39	20230918	201300	17006345600	40850	40850	40850	40850	0
40	20230918	201200	17006345600	40850	40850	40850	40850	0
41	20230918	201100	17006345600	40850	40850	40850	40850	0
42	20230918	201000	17006345600	40850	40850	40850	40850	0
43	20230918	200900	17006345600	40850	40850	40850	40850	0
44	20230918	200800	17006345600	40850	40850	40850	40850	0
45	20230918	200700	17006345600	40850	40850	40850	40850	0
46	20230918	200600	17006345600	40850	40850	40850	40850	0
47	20230918	200500	17006345600	40850	40850	40850	40850	0
48	20230918	200400	17006345600	40850	40850	40850	40850	0
49	20230918	200300	17006345600	40850	40850	40850	40850	0
50	20230918	200200	17006345600	40850	40850	40850	40850	0
51	20230918	200100	17006345600	40850	40850	40850	40850	0
52	20230918	200000	17006345600	40850	40850	40850	40850	0
53	20230918	195900	17006345600	40850	40850	40850	40850	0
54	20230918	195800	17006345600	40850	40850	40850	40850	0
55	20230918	195700	17006345600	40850	40850	40850	40850	0
56	20230918	195600	17006345600	40850	40850	40850	40850	0
57	20230918	195500	17006345600	40850	40850	40850	40850	0
58	20230918	195400	17006345600	40850	40850	40850	40850	0
59	20230918	195300	17006345600	40850	40850	40850	40850	0
60	20230918	195200	17006345600	40850	40850	40850	40850	0
61	20230918	195100	17006345600	40850	40850	40850	40850	0
62	20230918	195000	17006345600	40850	40850	40850	40850	7835
63	20230918	194900	17006345600	40850	40850	40850	40850	0
64	20230918	194800	17006345600	40850	40850	40850	40850	0
65	20230918	194700	17006345600	40850	40850	40850	40850	0
66	20230918	194600	17006345600	40850	40850	40850	40850	0
67	20230918	194500	17006345600	40850	40850	40850	40850	0
68	20230918	194400	17006345600	40850	40850	40850	40850	0
69	20230918	194300	17006345600	40850	40850	40850	40850	0
70	20230918	194200	17006345600	40850	40850	40850	40850	0
71	20230918	194100	17006345600	40850	40850	40850	40850	0
72	20230918	194000	17006345600	40850	40850	40850	40850	0
73	20230918	193900	17006345600	40850	40850	40850	40850	0
74	20230918	193800	17006345600	40850	40850	40850	40850	0
75	20230918	193700	17006345600	40850	40850	40850	40850	0
76	20230918	193600	17006345600	40850	40850	40850	40850	0
77	20230918	193500	17006345600	40850	40850	40850	40850	0
78	20230918	193400	17006345600	40850	40850	40850	40850	0
79	20230918	193300	17006345600	40850	40850	40850	40850	0
80	20230918	193200	17006345600	40850	40850	40850	40850	0
81	20230918	193100	17006345600	40850	40850	40850	40850	0
82	20230918	193000	17006345600	40850	40850	40850	40850	0
83	20230918	192900	17006345600	40850	40850	40850	40850	0
84	20230918	192800	17006345600	40850	40850	40850	40850	0
85	20230918	192700	17006345600	40850	40850	40850	40850	0
86	20230918	192600	17006345600	40850	40850	40850	40850	0
87	20230918	192500	17006345600	40850	40850	40850	40850	0
88	20230918	192400	17006345600	40850	40850	40850	40850	0
89	20230918	192300	17006345600	40850	40850	40850	40850	0
90	20230918	192200	17006345600	40850	40850	40850	40850	0
91	20230918	192100	17006345600	40850	40850	40850	40850	0
92	20230918	192000	17006345600	40850	40850	40850	40850	7835
93	20230918	191900	17006345600	40850	40850	40850	40850	0
94	20230918	191800	17006345600	40850	40850	40850	40850	0
95	20230918	191700	17006345600	40850	40850	40850	40850	0
96	20230918	191600	17006345600	40850	40850	40850	40850	0
97	20230918	191500	17006345600	40850	40850	40850	40850	0
98	20230918	191400	17006345600	40850	40850	40850	40850	0
99	20230918	191300	17006345600	40850	40850	40850	40850	0
100	20230918	191200	17006345600	40850	40850	40850	40850	0
101	20230918	191100	17006345600	40850	40850	40850	40850	0
102	20230918	191000	17006345600	40850	40850	40850	40850	0
103	20230918	190900	17006345600	40850	40850	40850	40850	0
104	20230918	190800	17006345600	40850	40850	40850	40850	0
105	20230918	190700	17006345600	40850	40850	40850	40850	0
106	20230918	190600	17006345600	40850	40850	40850	40850	0
107	20230918	190500	17006345600	40850	40850	40850	40850	0
108	20230918	190400	17006345600	40850	40850	40850	40850	0
109	20230918	190300	17006345600	40850	40850	40850	40850	0
110	20230918	190200	17006345600	40850	40850	40850	40850	0
111	20230918	190100	17006345600	40850	40850	40850	40850	0
112	20230918	190000	17006345600	40850	40850	40850	40850	0
113	20230918	185900	17006345600	40850	40850	40850	40850	0
114	20230918	185800	17006345600	40850	40850	40850	40850	0
115	20230918	185700	17006345600	40850	40850	40850	40850	0
116	20230918	185600	17006345600	40850	40850	40850	40850	0
117	20230918	185500	17006345600	40850	40850	40850	40850	0
118	20230918	185400	17006345600	40850	40850	40850	40850	0
119	20230918	185300	17006345600	40850	40850	40850	40850	0
120	20230918	185200	17006345600	40850	40850	40850	40850	0
121	20230918	185100	17006345600	40850	40850	40850	40850	0
122	20230918	185000	17006345600	40850	40850	40850	40850	7835
123	20230918	184900	17006345600	40850	40850	40850	40850	0
124	20230918	184800	17006345600	40850	40850	40850	40850	0
125	20230918	184700	17006345600	40850	40850	40850	40850	0
126	20230918	184600	17006345600	40850	40850	40850	40850	0
127	20230918	184500	17006345600	40850	40850	40850	40850	0
128	20230918	184400	17006345600	40850	40850	40850	40850	0
129	20230918	184300	17006345600	40850	40850	40850	40850	0
130	20230918	184200	17006345600	40850	40850	40850	40850	0
131	20230918	184100	17006345600	40850	40850	40850	40850	0
132	20230918	184000	17006345600	40850	40850	40850	40850	0
133	20230918	183900	17006345600	40850	40850	40850	40850	0
134	20230918	183800	17006345600	40850	40850	40850	40850	0
135	20230918	183700	17006345600	40850	40850	40850	40850	0
136	20230918	183600	17006345600	40850	40850	40850	40850	0
137	20230918	183500	17006345600	40850	40850	40850	40850	0
138	20230918	183400	17006345600	40850	40850	40850	40850	0
139	20230918	183300	17006345600	40850	40850	40850	40850	0
140	20230918	183200	17006345600	40850	40850	40850	40850	0
141	20230918	183100	17006345600	40850	40850	40850	40850	0
142	20230918	183000	17006345600	40850	40850	40850	40850	0
143	20230918	182900	17006345600	40850	40850	40850	40850	0
144	20230918	182800	17006345600	40850	40850	40850	40850	0
145	20230918	182700	17006345600	40850	40850	40850	40850	0
146	20230918	182600	17006345600	40850	40850	40850	40850	0
147	20230918	182500	17006345600	40850	40850	40850	40850	0
148	20230918	182400	17006345600	40850	40850	40850	40850	0
149	20230918	182300	17006345600	40850	40850	40850	40850	0
150	20230918	182200	17006345600	40850	40850	40850	40850	0
151	20230918	182100	17006345600	40850	40850	40850	40850	0
152	20230918	182000	17006345600	40850	40850	40850	40850	7835
153	20230918	181900	17006345600	40850	40850	40850	40850	0
154	20230918	181800	17006345600	40850	40850	40850	40850	0
155	20230918	181700	17006345600	40850	40850	40850	40850	0
156	20230918	181600	17006345600	40850	40850	40850	40850	0
157	20230918	181500	17006345600	40850	40850	40850	40850	0
158	20230918	181400	17006345600	40850	40850	40850	40850	0
159	20230918	181300	17006345600	40850	40850	40850	40850	0
160	20230918	181200	17006345600	40850	40850	40850	40850	0
161	20230918	181100	17006345600	40850	40850	40850	40850	0
162	20230918	181000	17006345600	40850	40850	40850	40850	0
163	20230918	180900	17006345600	40850	40850	40850	40850	0
164	20230918	180800	17006345600	40850	40850	40850	40850	0
165	20230918	180700	17006345600	40850	40850	40850	40850	0
166	20230918	180600	17006345600	40850	40850	40850	40850	0
167	20230918	180500	17006345600	40850	40850	40850	40850	0
168	20230918	180400	17006345600	40850	40850	40850	40850	0
169	20230918	180300	17006345600	40850	40850	40850	40850	0
170	20230918	180200	17006345600	40850	40850	40850	40850	0
171	20230918	180100	17006345600	40850	40850	40850	40850	0
172	20230918	180000	17006345600	40850	40850	40850	40850	0
173	20230918	175900	17006345600	40850	40850	40850	40850	0
174	20230918	175800	17006345600	40850	40850	40850	40850	0
175	20230918	175700	17006345600	40850	40850	40850	40850	0
176	20230918	175600	17006345600	40850	40850	40850	40850	0
177	20230918	175500	17006345600	40850	40850	40850	40850	0
178	20230918	175400	17006345600	40850	40850	40850	40850	0
179	20230918	175300	17006345600	40850	40850	40850	40850	0
180	20230918	175200	17006345600	40850	40850	40850	40850	0
181	20230918	175100	17006345600	40850	40850	40850	40850	0
182	20230918	175000	17006345600	40850	40850	40850	40850	7835
183	20230918	174900	17006345600	40850	40850	40850	40850	0
184	20230918	174800	17006345600	40850	40850	40850	40850	0
185	20230918	174700	17006345600	40850	40850	40850	40850	0
186	20230918	174600	17006345600	40850	40850	40850	40850	0
187	20230918	174500	17006345600	40850	40850	40850	40850	0
188	20230918	174400	17006345600	40850	40850	40850	40850	0
189	20230918	174300	17006345600	40850	40850	40850	40850	0
190	20230918	174200	17006345600	40850	40850	40850	40850	0
191	20230918	174100	17006345600	40850	40850	40850	40850	0
192	20230918	174000	17006345600	40850	40850	40850	40850	0
193	20230918	173900	17006345600	40850	40850	40850	40850	0
194	20230918	173800	17006345600	40850	40850	40850	40850	0
195	20230918	173700	17006345600	40850	40850	40850	40850	0
196	20230918	173600	17006345600	40850	40850	40850	40850	0
197	20230918	173500	17006345600	40850	40850	40850	40850	0
198	20230918	173400	17006345600	40850	40850	40850	40850	0
199	20230918	173300	17006345600	40850	40850	40850	40850	0
200	20230918	173200	17006345600	40850	40850	40850	40850	0
201	20230918	173100	17006345600	40850	40850	40850	40850	0
202	20230918	173000	17006345600	40850	40850	40850	40850	0
203	20230918	172900	17006345600	40850	40850	40850	40850	0
204	20230918	172800	17006345600	40850	40850	40850	40850	0
205	20230918	172700	17006345600	40850	40850	40850	40850	0
206	20230918	172600	17006345600	40850	40850	40850	40850	0
207	20230918	172500	17006345600	40850	40850	40850	40850	0
208	20230918	172400	17006345600	40850	40850	40850	40850	0
209	20230918	172300	17006345600	40850	40850	40850	40850	0
210	20230918	172200	17006345600	40850	40850	40850	40850	0
211	20230918	172100	17006345600	40850	40850	40850	40850	0
212	20230918	172000	17006345600	40850	40850	40850	40850	7835
213	20230918	171900	17006345600	40850	40850	40850	40850	0
214	20230918	171800	17006345600	40850	40850	40850	40850	0
215	20230918	171700	17006345600	40850	40850	40850	40850	0
216	20230918	171600	17006345600	40850	40850	40850	40850	0
217	20230918	171500	17006345600	40850	40850	40850	40850	0
218	20230918	171400	17006345600	40850	40850	40850	40850	0
219	20230918	171300	17006345600	40850	40850	40850	40850	0
220	20230918	171200	17006345600	40850	40850	40850	40850	0
221	20230918	171100	17006345600	40850	40850	40850	40850	0
222	20230918	171000	17006345600	40850	40850	40850	40850	0
223	20230918	170900	17006345600	40850	40850	40850	40850	0
224	20230918	170800	17006345600	40850	40850	40850	40850	0
225	20230918	170700	17006345600	40850	40850	40850	40850	0
226	20230918	170600	17006345600	40850	40850	40850	40850	0
227	20230918	170500	17006345600	40850	40850	40850	40850	0
228	20230918	170400	17006345600	40850	40850	40850	40850	0
229	20230918	170300	17006345600	40850	40850	40850	40850	0
230	20230918	170200	17006345600	40850	40850	40850	40850	0
231	20230918	170100	17006345600	40850	40850	40850	40850	0
232	20230918	170000	17006345600	40850	40850	40850	40850	0
233	20230918	165900	17006345600	40850	40850	40850	40850	0
234	20230918	165800	17006345600	40850	40850	40850	40850	0
235	20230918	165700	17006345600	40850	40850	40850	40850	0
236	20230918	165600	17006345600	40850	40850	40850	40850	0
237	20230918	165500	17006345600	40850	40850	40850	40850	0
238	20230918	165400	17006345600	40850	40850	40850	40850	0
239	20230918	165300	17006345600	40850	40850	40850	40850	0
240	20230918	165200	17006345600	40850	40850	40850	40850	0
241	20230918	165100	17006345600	40850	40850	40850	40850	0
242	20230918	165000	17006345600	40850	40850	40850	40850	7835
243	20230918	164900	17006345600	40850	40850	40850	40850	0
244	20230918	164800	17006345600	40850	40850	40850	40850	0
245	20230918	164700	17006345600	40850	40850	40850	40850	0
246	20230918	164600	17006345600	40850	40850	40850	40850	0
247	20230918	164500	17006345600	40850	40850	40850	40850	0
248	20230918	164400	17006345600	40850	40850	40850	40850	0
249	20230918	164300	17006345600	40850	40850	40850	40850	0
250	20230918	164200	17006345600	40850	40850	40850	40850	0
251	20230918	164100	17006345600	40850	40850	40850	40850	0
252	20230918	164000	17006345600	40850	40850	40850	40850	0
253	20230918	163900	17006345600	40850	40850	40850	40850	0
254	20230918	163800	17006345600	40850	40850	40850	40850	0
255	20230918	163700	17006345600	40850	40850	40850	40850	0
256	20230918	163600	17006345600	40850	40850	40850	40850	0
257	20230918	163500	17006345600	40850	40850	40850	40850	0
258	20230918	163400	17006345600	40850	40850	40850	40850	0
259	20230918	163300	17006345600	40850	40850	40850	40850	0
260	20230918	163200	17006345600	40850	40850	40850	40850	0
261	20230918	163100	17006345600	40850	40850	40850	40850	0
262	20230918	163000	17006345600	40850	40850	40850	40850	0
263	20230918	162900	17006345600	40850	40850	40850	40850	0
264	20230918	162800	17006345600	40850	40850	40850	40850	0
265	20230918	162700	17006345600	40850	40850	40850	40850	0
266	20230918	162600	17006345600	40850	40850	40850	40850	0
267	20230918	162500	17006345600	40850	40850	40850	40850	0
268	20230918	162400	17006345600	40850	40850	40850	40850	0
269	20230918	162300	17006345600	40850	40850	40850	40850	0
270	20230918	162200	17006345600	40850	40850	40850	40850	0
271	20230918	162100	17006345600	40850	40850	40850	40850	0
272	20230918	162000	17006345600	40850	40850	40850	40850	7835
273	20230918	161900	17006345600	40850	40850	40850	40850	0
274	20230918	161800	17006345600	40850	40850	40850	40850	0
275	20230918	161700	17006345600	40850	40850	40850	40850	0
276	20230918	161600	17006345600	40850	40850	40850	40850	0
277	20230918	161500	17006345600	40850	40850	40850	40850	0
278	20230918	161400	17006345600	40850	40850	40850	40850	0
279	20230918	161300	17006345600	40850	40850	40850	40850	0
280	20230918	161200	17006345600	40850	40850	40850	40850	0
281	20230918	161100	17006345600	40850	40850	40850	40850	0
282	20230918	161000	17006345600	40850	40850	40850	40850	0
283	20230918	160900	17006345600	40850	40850	40850	40850	0
284	20230918	160800	17006345600	40850	40850	40850	40850	0
285	20230918	160700	17006345600	40850	40850	40850	40850	0
286	20230918	160600	17006345600	40850	40850	40850	40850	0
287	20230918	160500	17006345600	40850	40850	40850	40850	0
288	20230918	160400	17006345600	40850	40850	40850	40850	0
289	20230918	160300	17006345600	40850	40850	40850	40850	0
290	20230918	160200	17006345600	40850	40850	40850	40850	0
291	20230918	160100	17006345600	40850	40850	40850	40850	0
292	20230918	160000	17006345600	40850	40850	40850	40850	0
293	20230918	155900	17006345600	40850	40850	40850	40850	0
294	20230918	155800	17006345600	40850	40850	40850	40850	0
295	20230918	155700	17006345600	40850	40850	40850	40850	0
296	20230918	155600	17006345600	40850	40850	40850	40850	0
297	20230918	155500	17006345600	40850	40850	40850	40850	0
298	20230918	155400	17006345600	40850	40850	40850	40850	0
299	20230918	155300	17006345600	40850	40850	40850	40850	0
300	20230918	155200	17006345600	40850	40850	40850	40850	0
301	20230918	155100	17006345600	40850	40850	40850	40850	0
302	20230918	155000	17006345600	40850	40850	40850	40850	7835
303	20230918	154900	17006345600	40850	40850	40850	40850	0
304	20230918	154800	17006345600	40850	40850	40850	40850	0
305	20230918	154700	17006345600	40850	40850	40850	40850	0
306	20230918	154600	17006345600	40850	40850	40850	40850	0
307	20230918	154500	17006345600	40850	40850	40850	40850	0
308	20230918	154400	17006345600	40850	40850	40850	40850	0
309	20230918	154300	17006345600	40850	40850	40850	40850	0
310	20230918	154200	17006345600	40850	40850	40850	40850	0
311	20230918	154100	17006345600	40850	40850	40850	40850	0
312	20230918	154000	17006345600	40850	40850	40850	40850	0
313	20230918	153900	17006345600	40850	40850	40850	40850	0
314	20230918	153800	17006345600	40850	40850	40850	40850	0
315	20230918	153700	17006345600	40850	40850	40850	40850	0
316	20230918	153600	17006345600	40850	40850	40850	40850	0
317	20230918	153500	17006345600	40850	40850	40850	40850	0
318	20230918	153400	17006345600	40850	40850	40850	40850	0
319	20230918	153300	17006345600	40850	40850	40850	40850	0
320	20230918	153200	17006345600	40850	40850	40850	40850	0
321	20230918	153100	17006345600	40850	40850	40850	40850	0
322	20230918	153000	17006345600	40850	40850	40850	40850	7835
323	20230918	152900	16686285850	40850	40850	40850	40850	0
324	20230918	152800	16686285850	40850	40850	40850	40850	0
325	20230918	152700	16686285850	40850	40850	40850	40850	0
326	20230918	152600	16686285850	40850	40850	40850	40850	0
327	20230918	152500	16686285850	40850	40850	40850	40850	0
328	20230918	152400	16686285850	40850	40850	40850	40850	0
329	20230918	152300	16686285850	40850	40850	40850	40850	0
330	20230918	152200	16686285850	40850	40850	40850	40850	0
331	20230918	152100	16686285850	40850	40850	40850	40850	0
332	20230918	152000	16686285850	40850	40850	40850	40850	0
333	20230918	151900	16686285850	40850	40850	40850	40800	1501
334	20230918	151800	16625010700	40800	40850	40850	40800	665
335	20230918	151700	16597847150	40800	40850	40850	40800	1015
336	20230918	151600	16556415600	40850	40850	40850	40800	569
337	20230918	151500	16533187050	40850	40800	40850	40750	1569
338	20230918	151400	16469166200	40800	40800	40800	40750	758
339	20230918	151300	16438260800	40800	40800	40800	40750	1163
340	20230918	151200	16390835750	40800	40800	40800	40750	545
341	20230918	151100	16368607900	40800	40800	40800	40750	576
342	20230918	151000	16345109600	40800	40800	40800	40750	1035
343	20230918	150900	16302922700	40800	40800	40800	40750	536
344	20230918	150800	16281065700	40800	40800	40800	40750	453
345	20230918	150700	16262583400	40750	40800	40800	40750	227
346	20230918	150600	16253323150	40800	40800	40800	40750	472
347	20230918	150500	16234067950	40800	40800	40850	40750	2899
348	20230918	150400	16115849050	40850	40800	40850	40800	487
349	20230918	150300	16095959350	40850	40850	40850	40800	1293
350	20230918	150200	16043192550	40850	40750	40850	40750	1125
351	20230918	150100	15997314450	40800	40800	40800	40750	162
352	20230918	150000	15990707300	40800	40750	40800	40750	393
353	20230918	145900	15974677650	40750	40800	40800	40750	910
354	20230918	145800	15937592300	40800	40750	40800	40750	742
355	20230918	145700	15907319550	40750	40700	40750	40700	1010
356	20230918	145600	15866166850	40700	40750	40800	40700	2142
357	20230918	145500	15778894450	40750	40750	40800	40750	438
358	20230918	145400	15761042200	40750	40750	40800	40750	472
359	20230918	145300	15741807950	40750	40750	40800	40750	156
360	20230918	145200	15735450450	40750	40850	40850	40750	6605
361	20230918	145100	15466126000	40800	40850	40900	40800	2619
362	20230918	145000	15359140000	40850	40850	40900	40850	383
363	20230918	144900	15343490750	40850	40850	40900	40850	218
364	20230918	144800	15334582050	40850	40850	40900	40850	117
365	20230918	144700	15329802050	40900	40850	40900	40850	566
366	20230918	144600	15306665600	40900	40850	40900	40850	187
367	20230918	144500	15299022750	40850	40850	40900	40850	186
368	20230918	144400	15291415500	40850	40900	40900	40850	800
369	20230918	144300	15258705800	40900	40950	40950	40900	47
370	20230918	144200	15256783400	40900	40950	40950	40900	86
371	20230918	144100	15253263550	40950	40850	40950	40850	412
372	20230918	144000	15236428200	40850	40950	40950	40850	621
373	20230918	143900	15211029200	40950	40950	40950	40950	293
374	20230918	143800	15199030850	40950	40950	40950	40900	152
375	20230918	143700	15192807550	40950	40950	41000	40950	577
376	20230918	143600	15169179300	40950	40950	41000	40950	305
377	20230918	143500	15156686850	40950	40900	40950	40900	116
378	20230918	143400	15151938650	40900	40900	40950	40900	622
379	20230918	143300	15126497350	40900	40900	40950	40900	170
380	20230918	143200	15119544200	40900	40950	40950	40900	130
381	20230918	143100	15114221050	40950	40950	40950	40900	442
382	20230918	143000	15096138950	40950	40900	40950	40900	59
383	20230918	142900	15093725450	40900	40950	40950	40900	120
384	20230918	142800	15088812200	40950	40900	40950	40900	455
385	20230918	142700	15070202300	40950	40900	40950	40900	131
386	20230918	142600	15064842700	40900	40900	40950	40900	625
387	20230918	142500	15039249700	40950	40900	40950	40900	821
388	20230918	142400	15005664750	40900	40900	40950	40850	313
389	20230918	142300	14992863450	40950	40800	40950	40800	424
390	20230918	142200	14975533900	40800	40800	40850	40750	150
391	20230918	142100	14969410650	40750	40800	40850	40750	452
392	20230918	142000	14950975300	40800	40750	40800	40750	271
393	20230918	141900	14939923650	40800	40750	40800	40750	10
394	20230918	141800	14939515950	40750	40800	40800	40750	189
395	20230918	141700	14931810100	40750	40750	40750	40750	268
396	20230918	141600	14920889100	40750	40800	40800	40750	276
397	20230918	141500	14909635700	40750	40750	40800	40750	496
398	20230918	141400	14889414800	40750	40800	40800	40750	165
399	20230918	141300	14882686900	40800	40800	40850	40800	876
400	20230918	141200	14846945150	40800	40800	40850	40800	423
401	20230918	141100	14829682650	40850	40850	40850	40800	254
402	20230918	141000	14819312100	40850	40850	40850	40800	1376
403	20230918	140900	14763170850	40800	40850	40850	40800	290
404	20230918	140800	14751331750	40850	40900	40900	40850	332
405	20230918	140700	14737764950	40900	40900	40950	40900	50
406	20230918	140600	14735719700	40950	40950	41000	40800	5332
407	20230918	140500	14517813700	40950	40950	41000	40950	501
408	20230918	140400	14497294400	40950	40950	41000	40950	145
409	20230918	140300	14491350050	40950	40950	41000	40950	343
410	20230918	140200	14477291000	40950	41000	41000	40950	272
411	20230918	140100	14466152200	40950	41000	41000	40950	40
412	20230918	140000	14464513550	41000	40950	41000	40950	1219
413	20230918	135900	14414594850	41000	41000	41000	41000	433
414	20230918	135800	14396841850	41000	41050	41050	41000	366
415	20230918	135700	14381833800	41000	41050	41050	41000	370
416	20230918	135600	14366656600	41050	41050	41100	41000	493
417	20230918	135500	14346430550	41050	41000	41050	41000	446
418	20230918	135400	14328126650	41050	41050	41050	41000	187
419	20230918	135300	14320452150	41000	41050	41050	41000	357
420	20230918	135200	14305804400	41000	41050	41050	41000	52
421	20230918	135100	14303670500	41050	41050	41100	41050	339
422	20230918	135000	14289751200	41050	41100	41100	41050	816
423	20230918	134900	14256236100	41100	41100	41150	41050	205
424	20230918	134800	14247809700	41150	41100	41150	41050	252
425	20230918	134700	14237448200	41100	41050	41100	41050	84
426	20230918	134600	14233998600	41100	41050	41150	41050	577
427	20230918	134500	14210300300	41050	41050	41100	41050	115
428	20230918	134400	14205579400	41100	41100	41100	41050	294
429	20230918	134300	14193496150	41050	41150	41150	41050	280
430	20230918	134200	14181990350	41150	41000	41150	41000	351
431	20230918	134100	14167578450	41000	41050	41050	41000	450
432	20230918	134000	14149108400	41000	41050	41050	41000	162
433	20230918	133900	14142465350	41050	41000	41050	41000	174
434	20230918	133800	14135327000	41050	41000	41050	41000	265
435	20230918	133700	14124458450	41000	41050	41050	40950	164
436	20230918	133600	14117737950	41050	41000	41050	40950	108
437	20230918	133500	14113311700	40950	41000	41000	40950	198
438	20230918	133400	14105199550	41000	41000	41050	41000	954
439	20230918	133300	14066084050	41000	41050	41100	41000	367
440	20230918	133200	14051022350	41050	41100	41100	41050	99
441	20230918	133100	14046958100	41100	41050	41100	41050	131
442	20230918	133000	14041575650	41050	41150	41150	41050	1637
443	20230918	132900	13974316800	41200	41150	41200	41150	306
444	20230918	132800	13961714400	41150	41150	41200	41150	275
445	20230918	132700	13950394800	41150	41150	41200	41150	129
446	20230918	132600	13945083200	41150	41150	41200	41150	163
447	20230918	132500	13938375250	41150	41100	41150	41100	50
448	20230918	132400	13936318600	41100	41150	41150	41100	296
449	20230918	132300	13924141150	41150	41200	41200	41150	42
450	20230918	132200	13922412300	41150	41200	41200	41150	178
451	20230918	132100	13915079050	41150	41150	41200	41100	293
452	20230918	132000	13903024350	41200	41200	41200	41200	160
453	20230918	131900	13896432350	41150	41100	41200	41100	131
454	20230918	131800	13891038550	41150	41100	41150	41100	1525
455	20230918	131700	13828354450	41150	41150	41150	41150	314
456	20230918	131600	13815433350	41150	41150	41200	41150	1051
457	20230918	131500	13772167600	41150	41150	41200	41150	195
458	20230918	131400	13764143300	41200	41150	41200	41150	422
459	20230918	131300	13746776600	41150	41100	41150	41100	305
460	20230918	131200	13734228400	41100	41150	41150	41100	186
461	20230918	131100	13726575200	41150	41100	41150	41100	159
462	20230918	131000	13720035700	41100	41150	41150	41100	768
463	20230918	130900	13688432950	41150	41100	41150	41100	83
464	20230918	130800	13685018900	41100	41100	41150	41100	193
465	20230918	130700	13677086400	41100	41050	41150	41050	254
466	20230918	130600	13666648700	41050	41150	41150	41050	365
467	20230918	130500	13651652650	41150	41100	41150	41000	918
468	20230918	130400	13613950950	41050	41100	41100	41050	1039
469	20230918	130300	13571265000	41100	41050	41100	41000	399
470	20230918	130200	13554880350	41050	41050	41050	40950	2292
471	20230918	130100	13461000450	41050	41050	41050	40950	1112
472	20230918	130000	13415425000	41050	41050	41100	41050	259
473	20230918	125900	13404792900	41000	41000	41050	41000	435
474	20230918	125800	13386957700	41000	41050	41050	41000	376
475	20230918	125700	13371527000	41050	41050	41050	41000	153
476	20230918	125600	13365246650	41000	41000	41000	40950	171
477	20230918	125500	13358238250	41000	40950	41050	40950	990
478	20230918	125400	13317653000	41000	41000	41000	40950	171
479	20230918	125300	13310642050	41000	40950	41000	40950	134
480	20230918	125200	13305152350	40950	40950	41000	40950	630
481	20230918	125100	13279352550	40950	40900	40950	40850	254
482	20230918	125000	13268972400	40850	40850	40850	40850	48
483	20230918	124900	13267011600	40900	40900	40900	40850	137
484	20230918	124800	13261412950	40900	40950	40950	40850	217
485	20230918	124700	13252537800	40950	40850	40950	40850	84
486	20230918	124600	13249099700	40800	40900	40950	40800	759
487	20230918	124500	13218118950	40850	40950	40950	40850	448
488	20230918	124400	13199797700	40900	40950	40950	40900	47
489	20230918	124300	13197874450	40900	40950	40950	40850	766
490	20230918	124200	13166572350	40900	40900	40900	40850	537
491	20230918	124100	13144609200	40900	40900	40950	40850	48
492	20230918	124000	13142645700	40900	40800	40900	40800	391
493	20230918	123900	13126663850	40850	40850	40900	40850	551
494	20230918	123800	13104140150	40850	40900	40900	40850	163
495	20230918	123700	13097480050	40850	40850	40850	40800	245
496	20230918	123600	13087471950	40800	40800	40850	40800	244
497	20230918	123500	13077509650	40800	40850	40850	40800	37
498	20230918	123400	13075999250	40850	40850	40850	40850	26
499	20230918	123300	13074937150	40850	40850	40900	40850	47
500	20230918	123200	13073017100	40850	40850	40900	40850	96
501	20230918	123100	13069093200	40800	40900	40900	40800	247
502	20230918	123000	13059003000	40900	40900	40900	40850	97
503	20230918	122900	13055038600	40850	40900	40900	40850	17
504	20230918	122800	13054343850	40900	40850	40900	40800	868
505	20230918	122700	13018923100	40900	40900	40900	40850	232
506	20230918	122600	13009443500	40850	40900	40900	40850	245
507	20230918	122500	12999426600	40900	40900	40900	40850	181
508	20230918	122400	12992031750	40800	40900	40900	40800	713
509	20230918	122300	12962910000	40900	40900	40900	40850	42
510	20230918	122200	12961192400	40850	40800	40850	40800	37
511	20230918	122100	12959682600	40800	40800	40850	40800	312
512	20230918	122000	12946942900	40800	40800	40850	40800	606
513	20230918	121900	12922217950	40800	40800	40800	40800	58
514	20230918	121800	12919851550	40800	40800	40850	40800	161
515	20230918	121700	12913282700	40800	40750	40800	40750	280
516	20230918	121600	12901869200	40800	40800	40800	40750	168
517	20230918	121500	12895019750	40800	40800	40800	40800	10
518	20230918	121400	12894611750	40800	40750	40800	40750	351
519	20230918	121300	12880306950	40750	40700	40750	40700	186
520	20230918	121200	12872728250	40700	40700	40750	40700	16
521	20230918	121100	12872076800	40700	40750	40750	40700	380
522	20230918	121000	12856599150	40750	40750	40800	40750	870
523	20230918	120900	12821126350	40800	40800	40800	40750	154
524	20230918	120800	12814848500	40800	40800	40800	40750	249
525	20230918	120700	12804696050	40800	40750	40800	40750	917
526	20230918	120600	12767322200	40750	40750	40800	40750	641
527	20230918	120500	12741200500	40750	40750	40800	40750	210
528	20230918	120400	12732642950	40750	40800	40800	40750	1476
529	20230918	120300	12672495850	40800	40750	40800	40750	110
530	20230918	120200	12668012950	40800	40750	40800	40750	210
531	20230918	120100	12659452700	40750	40850	40850	40750	1604
532	20230918	120000	12594014300	40800	40850	40850	40800	942
533	20230918	115900	12555577400	40800	40800	40900	40800	247
534	20230918	115800	12545499100	40850	40900	40900	40800	239
535	20230918	115700	12535738050	40850	40850	40900	40850	286
536	20230918	115600	12524054750	40900	40850	40900	40800	94
537	20230918	115500	12520214350	40900	40800	40900	40800	236
538	20230918	115400	12510583300	40800	40800	40850	40800	451
539	20230918	115300	12492181600	40800	40900	40900	40800	211
540	20230918	115200	12483563400	40850	40850	40900	40850	134
541	20230918	115100	12478089350	40850	40900	40900	40850	241
542	20230918	115000	12468243700	40850	40900	40900	40850	60
543	20230918	114900	12465792200	40900	40850	40900	40850	296
544	20230918	114800	12453699600	40850	40850	40850	40850	158
545	20230918	114700	12447245300	40850	40850	40900	40850	1390
546	20230918	114600	12390462400	40900	40850	40900	40850	269
547	20230918	114500	12379472050	40850	40900	40900	40850	116
548	20230918	114400	12374732950	40900	40850	40900	40850	402
549	20230918	114300	12358302050	40900	40800	40900	40800	2362
550	20230918	114200	12261816000	40800	40800	40850	40800	173
551	20230918	114100	12254757200	40850	40800	40850	40800	259
552	20230918	114000	12244183250	40850	40800	40850	40800	265
553	20230918	113900	12233370150	40850	40850	40850	40800	225
554	20230918	113800	12224187600	40800	40800	40850	40800	594
555	20230918	113700	12199950750	40800	40850	40850	40800	75
556	20230918	113600	12196890450	40800	40800	40850	40800	256
557	20230918	113500	12186445050	40800	40850	40850	40800	457
558	20230918	113400	12167798550	40850	40800	40850	40800	320
559	20230918	113300	12154742450	40800	40800	40850	40800	510
560	20230918	113200	12133934400	40800	40850	40850	40800	363
561	20230918	113100	12119121900	40850	40800	40850	40800	211
562	20230918	113000	12110510950	40800	40800	40850	40800	364
563	20230918	112900	12095659400	40850	40850	40850	40800	614
564	20230918	112800	12070607000	40850	40800	40850	40800	300
565	20230918	112700	12058366250	40800	40800	40850	40750	203
566	20230918	112600	12050088200	40750	40750	40800	40750	582
567	20230918	112500	12026363450	40800	40750	40800	40750	168
568	20230918	112400	12019515900	40800	40750	40800	40750	1299
569	20230918	112300	11966581400	40750	40750	40750	40750	1082
570	20230918	112200	11922489900	40750	40800	40800	40750	2085
571	20230918	112100	11837521850	40750	40750	40800	40750	310
572	20230918	112000	11824889100	40750	40750	40800	40750	662
573	20230918	111900	11797895250	40750	40850	40850	40750	476
574	20230918	111800	11778474200	40800	40850	40850	40800	1125
575	20230918	111700	11732561700	40850	40850	40900	40800	277
576	20230918	111600	11721247350	40850	40900	40900	40850	255
577	20230918	111500	11710830500	40900	40800	40900	40800	519
578	20230918	111400	11689646400	40850	40850	40850	40800	708
579	20230918	111300	11660759300	40800	40850	40850	40800	183
580	20230918	111200	11653289000	40850	40800	40900	40800	813
581	20230918	111100	11620105100	40850	40850	40850	40800	478
582	20230918	111000	11600581200	40850	40850	40900	40850	956
583	20230918	110900	11561525900	40850	40850	40900	40850	231
584	20230918	110800	11552089250	40850	40850	40900	40850	447
585	20230918	110700	11533824800	40850	40850	40900	40850	339
586	20230918	110600	11519976350	40850	40900	40950	40850	189
587	20230918	110500	11512248650	40950	40950	40950	40800	468
588	20230918	110400	11493100300	40850	40850	40900	40800	1235
589	20230918	110300	11442645350	40850	40900	40900	40850	356
590	20230918	110200	11428102200	40950	40850	40950	40850	697
591	20230918	110100	11399616950	40850	40900	40900	40850	229
592	20230918	110000	11390258050	40850	40900	40950	40850	661
593	20230918	105900	11363235200	40900	40900	40950	40900	567
594	20230918	105800	11340044850	40950	40900	40950	40900	2538
595	20230918	105700	11236239550	40950	40950	40950	40900	1704
596	20230918	105600	11166538850	40900	40900	40950	40900	726
597	20230918	105500	11136842250	40950	40950	40950	40900	766
598	20230918	105400	11105508050	40950	40950	40950	40900	1020
599	20230918	105300	11063781550	40900	40950	40950	40900	443
600	20230918	105200	11045649550	40950	40950	40950	40900	441
601	20230918	105100	11027605300	40950	40950	41000	40950	820
602	20230918	105000	10994024600	41000	40950	41000	40950	444
603	20230918	104900	10975841850	40950	40950	41000	40900	850
604	20230918	104800	10941037750	41000	41000	41000	40950	453
605	20230918	104700	10922483200	40950	41050	41050	40950	530
606	20230918	104600	10900742650	41050	41000	41050	41000	616
607	20230918	104500	10875485350	41000	41050	41050	41000	657
608	20230918	104400	10848543100	41050	40900	41050	40900	1196
609	20230918	104300	10799525300	40850	40900	40900	40850	779
610	20230918	104200	10767694150	40900	40850	40900	40850	585
611	20230918	104100	10743791800	40850	40800	40850	40750	2129
612	20230918	104000	10656885700	40800	40750	40800	40750	782
613	20230918	103900	10625016150	40750	40750	40800	40700	1010
614	20230918	103800	10583897850	40750	40700	40750	40700	1001
615	20230918	103700	10543127200	40750	40750	40750	40700	459
616	20230918	103600	10524438650	40700	40700	40750	40700	2014
617	20230918	103500	10442405000	40700	40750	40800	40700	933
618	20230918	103400	10404395900	40750	40800	40800	40750	2508
619	20230918	103300	10302192800	40750	40750	40800	40750	639
620	20230918	103200	10276150700	40750	40800	40850	40750	2804
621	20230918	103100	10161759200	40850	40900	40950	40800	4990
622	20230918	103000	9957841700	40900	40950	41000	40900	2066
623	20230918	102900	9873270250	40950	41000	41050	40950	3258
624	20230918	102800	9739718950	41000	41000	41050	41000	2436
625	20230918	102700	9639827400	41050	41050	41100	41000	760
626	20230918	102600	9608636450	41050	41000	41050	41000	4834
627	20230918	102500	9410399900	41050	41000	41050	41000	4084
628	20230918	102400	9242952500	41050	41050	41050	41000	853
629	20230918	102300	9207963500	41000	41050	41100	41000	2920
630	20230918	102200	9088105750	41050	41150	41150	41050	7208
631	20230918	102100	8791975200	41150	41150	41150	41100	684
632	20230918	102000	8763846300	41100	41150	41200	41100	1392
633	20230918	101900	8706614050	41150	41150	41200	41150	917
634	20230918	101800	8668875350	41200	41150	41200	41150	865
635	20230918	101700	8633276700	41150	41150	41250	41150	1161
636	20230918	101600	8585489200	41150	41200	41250	41150	1235
637	20230918	101500	8534630550	41200	41200	41300	41200	1895
638	20230918	101400	8456529850	41200	41200	41250	41200	987
639	20230918	101300	8415857300	41200	41250	41250	41200	2799
640	20230918	101200	8300530850	41250	41250	41300	41200	2805
641	20230918	101100	8184828950	41300	41350	41350	41250	3203
642	20230918	101000	8052571750	41300	41300	41350	41300	616
643	20230918	100900	8027130150	41300	41300	41350	41300	805
644	20230918	100800	7993883550	41300	41350	41350	41250	425
645	20230918	100700	7976329000	41250	41300	41350	41250	1663
646	20230918	100600	7907684850	41300	41350	41400	41300	1320
647	20230918	100500	7853143500	41350	41350	41400	41300	1442
648	20230918	100400	7793520150	41350	41400	41400	41350	503
649	20230918	100300	7772708900	41400	41300	41400	41300	1067
650	20230918	100200	7728598150	41300	41350	41350	41300	337
651	20230918	100100	7714675900	41300	41300	41400	41300	904
652	20230918	100000	7677335950	41300	41400	41400	41250	472
653	20230918	095900	7657843600	41400	41300	41400	41250	598
654	20230918	095800	7633163150	41300	41250	41300	41250	882
655	20230918	095700	7596777750	41250	41250	41300	41250	548
656	20230918	095600	7574155700	41300	41300	41400	41250	739
657	20230918	095500	7543650550	41250	41250	41350	41250	1641
658	20230918	095400	7475933900	41300	41300	41300	41250	1072
659	20230918	095300	7431692700	41250	41300	41350	41250	1074
660	20230918	095200	7387345000	41300	41400	41400	41250	1187
661	20230918	095100	7338271900	41300	41250	41450	41250	695
662	20230918	095000	7309527400	41250	41250	41350	41250	2027
663	20230918	094900	7225895300	41250	41400	41400	41250	1949
664	20230918	094800	7145415250	41350	41450	41450	41250	517
665	20230918	094700	7124038950	41400	41300	41400	41200	4950
666	20230918	094600	6919761950	41300	41350	41350	41250	1636
667	20230918	094500	6852190900	41350	41350	41400	41300	3445
668	20230918	094400	6709830000	41350	41450	41450	41350	2498
669	20230918	094300	6606438900	41450	41450	41450	41400	541
670	20230918	094200	6584038350	41400	41450	41450	41400	476
671	20230918	094100	6564329800	41400	41400	41450	41350	1761
672	20230918	094000	6491424350	41450	41450	41450	41400	1175
673	20230918	093900	6442752550	41450	41450	41450	41400	805
674	20230918	093800	6409399550	41450	41500	41500	41400	1820
675	20230918	093700	6333970500	41450	41400	41450	41350	2740
676	20230918	093600	6220523000	41450	41400	41450	41400	2584
677	20230918	093500	6113534250	41400	41450	41500	41400	3996
678	20230918	093400	5947939800	41450	41600	41600	41450	10076
679	20230918	093300	5529730200	41600	41600	41600	41550	1490
680	20230918	093200	5467783550	41550	41550	41600	41550	815
681	20230918	093100	5433904800	41550	41550	41600	41550	1896
682	20230918	093000	5355114300	41600	41550	41600	41500	1893
683	20230918	092900	5276495000	41550	41500	41600	41500	1615
684	20230918	092800	5209435500	41550	41550	41600	41500	4131
685	20230918	092700	5037806300	41550	41600	41600	41550	1141
686	20230918	092600	4990393000	41600	41600	41650	41600	1975
687	20230918	092500	4908230750	41600	41650	41700	41600	2029
688	20230918	092400	4823779300	41650	41700	41750	41650	829
689	20230918	092300	4789241800	41750	41800	41850	41650	522
690	20230918	092200	4767456650	41850	41650	41850	41600	1930
691	20230918	092100	4686999600	41600	41650	41700	41600	1150
692	20230918	092000	4639118300	41700	41650	41700	41550	3186
693	20230918	091900	4506567150	41650	41700	41700	41600	2276
694	20230918	091800	4411842600	41650	41600	41700	41600	1517
695	20230918	091700	4348659450	41650	41550	41700	41550	2013
696	20230918	091600	4264973050	41550	41650	41650	41550	4014
697	20230918	091500	4098051400	41600	41750	41800	41600	4153
698	20230918	091400	3925004650	41800	41800	41850	41700	2829
699	20230918	091300	3806853800	41750	41600	41750	41550	2631
700	20230918	091200	3697226400	41600	41550	41600	41500	4185
701	20230918	091100	3523343550	41500	41700	41800	41500	8406
702	20230918	091000	3173470900	41700	42000	42050	41700	10463
703	20230918	090900	2735254750	42000	42000	42050	42000	3412
704	20230918	090800	2591910750	42000	42050	42150	42000	2596
705	20230918	090700	2482745200	42050	42150	42250	42050	4528
706	20230918	090600	2291981000	42100	42100	42250	42000	6744
707	20230918	090500	2008109900	42150	42200	42200	42100	7080
708	20230918	090400	1709955950	42150	42350	42350	42150	3522
709	20230918	090300	1561181500	42300	42400	42500	42300	2988
710	20230918	090200	1434438350	42400	42150	42400	42100	4552
711	20230918	090100	1242049100	42150	42050	42400	42000	6668
712	20230918	090000	960874800	42250	42600	42650	41950	22081