KissMeData/344820/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	203700	1249259750	41200	41200	41200	41200	4770
3	20230914	203600	1249259750	41200	41200	41200	41200	0
4	20230914	203500	1249259750	41200	41200	41200	41200	0
5	20230914	203400	1249259750	41200	41200	41200	41200	0
6	20230914	203300	1249259750	41200	41200	41200	41200	0
7	20230914	203200	1249259750	41200	41200	41200	41200	0
8	20230914	203100	1249259750	41200	41200	41200	41200	0
9	20230914	203000	1249259750	41200	41200	41200	41200	0
10	20230914	202900	1249259750	41200	41200	41200	41200	0
11	20230914	202800	1249259750	41200	41200	41200	41200	0
12	20230914	202700	1249259750	41200	41200	41200	41200	0
13	20230914	202600	1249259750	41200	41200	41200	41200	0
14	20230914	202500	1249259750	41200	41200	41200	41200	0
15	20230914	202400	1249259750	41200	41200	41200	41200	0
16	20230914	202300	1249259750	41200	41200	41200	41200	0
17	20230914	202200	1249259750	41200	41200	41200	41200	0
18	20230914	202100	1249259750	41200	41200	41200	41200	0
19	20230914	202000	1249259750	41200	41200	41200	41200	0
20	20230914	201900	1249259750	41200	41200	41200	41200	0
21	20230914	201800	1249259750	41200	41200	41200	41200	0
22	20230914	201700	1249259750	41200	41200	41200	41200	0
23	20230914	201600	1249259750	41200	41200	41200	41200	0
24	20230914	201500	1249259750	41200	41200	41200	41200	0
25	20230914	201400	1249259750	41200	41200	41200	41200	0
26	20230914	201300	1249259750	41200	41200	41200	41200	0
27	20230914	201200	1249259750	41200	41200	41200	41200	0
28	20230914	201100	1249259750	41200	41200	41200	41200	0
29	20230914	201000	1249259750	41200	41200	41200	41200	0
30	20230914	200900	1249259750	41200	41200	41200	41200	0
31	20230914	200800	1249259750	41200	41200	41200	41200	0
32	20230914	200700	1249259750	41200	41200	41200	41200	4770
33	20230914	200600	1249259750	41200	41200	41200	41200	0
34	20230914	200500	1249259750	41200	41200	41200	41200	0
35	20230914	200400	1249259750	41200	41200	41200	41200	0
36	20230914	200300	1249259750	41200	41200	41200	41200	0
37	20230914	200200	1249259750	41200	41200	41200	41200	0
38	20230914	200100	1249259750	41200	41200	41200	41200	0
39	20230914	200000	1249259750	41200	41200	41200	41200	0
40	20230914	195900	1249259750	41200	41200	41200	41200	0
41	20230914	195800	1249259750	41200	41200	41200	41200	0
42	20230914	195700	1249259750	41200	41200	41200	41200	0
43	20230914	195600	1249259750	41200	41200	41200	41200	0
44	20230914	195500	1249259750	41200	41200	41200	41200	0
45	20230914	195400	1249259750	41200	41200	41200	41200	0
46	20230914	195300	1249259750	41200	41200	41200	41200	0
47	20230914	195200	1249259750	41200	41200	41200	41200	0
48	20230914	195100	1249259750	41200	41200	41200	41200	0
49	20230914	195000	1249259750	41200	41200	41200	41200	0
50	20230914	194900	1249259750	41200	41200	41200	41200	0
51	20230914	194800	1249259750	41200	41200	41200	41200	0
52	20230914	194700	1249259750	41200	41200	41200	41200	0
53	20230914	194600	1249259750	41200	41200	41200	41200	0
54	20230914	194500	1249259750	41200	41200	41200	41200	0
55	20230914	194400	1249259750	41200	41200	41200	41200	0
56	20230914	194300	1249259750	41200	41200	41200	41200	0
57	20230914	194200	1249259750	41200	41200	41200	41200	0
58	20230914	194100	1249259750	41200	41200	41200	41200	0
59	20230914	194000	1249259750	41200	41200	41200	41200	0
60	20230914	193900	1249259750	41200	41200	41200	41200	0
61	20230914	193800	1249259750	41200	41200	41200	41200	0
62	20230914	193700	1249259750	41200	41200	41200	41200	4770
63	20230914	193600	1249259750	41200	41200	41200	41200	0
64	20230914	193500	1249259750	41200	41200	41200	41200	0
65	20230914	193400	1249259750	41200	41200	41200	41200	0
66	20230914	193300	1249259750	41200	41200	41200	41200	0
67	20230914	193200	1249259750	41200	41200	41200	41200	0
68	20230914	193100	1249259750	41200	41200	41200	41200	0
69	20230914	193000	1249259750	41200	41200	41200	41200	0
70	20230914	192900	1249259750	41200	41200	41200	41200	0
71	20230914	192800	1249259750	41200	41200	41200	41200	0
72	20230914	192700	1249259750	41200	41200	41200	41200	0
73	20230914	192600	1249259750	41200	41200	41200	41200	0
74	20230914	192500	1249259750	41200	41200	41200	41200	0
75	20230914	192400	1249259750	41200	41200	41200	41200	0
76	20230914	192300	1249259750	41200	41200	41200	41200	0
77	20230914	192200	1249259750	41200	41200	41200	41200	0
78	20230914	192100	1249259750	41200	41200	41200	41200	0
79	20230914	192000	1249259750	41200	41200	41200	41200	0
80	20230914	191900	1249259750	41200	41200	41200	41200	0
81	20230914	191800	1249259750	41200	41200	41200	41200	0
82	20230914	191700	1249259750	41200	41200	41200	41200	0
83	20230914	191600	1249259750	41200	41200	41200	41200	0
84	20230914	191500	1249259750	41200	41200	41200	41200	0
85	20230914	191400	1249259750	41200	41200	41200	41200	0
86	20230914	191300	1249259750	41200	41200	41200	41200	0
87	20230914	191200	1249259750	41200	41200	41200	41200	0
88	20230914	191100	1249259750	41200	41200	41200	41200	0
89	20230914	191000	1249259750	41200	41200	41200	41200	0
90	20230914	190900	1249259750	41200	41200	41200	41200	0
91	20230914	190800	1249259750	41200	41200	41200	41200	0
92	20230914	190700	1249259750	41200	41200	41200	41200	4770
93	20230914	190600	1249259750	41200	41200	41200	41200	0
94	20230914	190500	1249259750	41200	41200	41200	41200	0
95	20230914	190400	1249259750	41200	41200	41200	41200	0
96	20230914	190300	1249259750	41200	41200	41200	41200	0
97	20230914	190200	1249259750	41200	41200	41200	41200	0
98	20230914	190100	1249259750	41200	41200	41200	41200	0
99	20230914	190000	1249259750	41200	41200	41200	41200	0
100	20230914	185900	1249259750	41200	41200	41200	41200	0
101	20230914	185800	1249259750	41200	41200	41200	41200	0
102	20230914	185700	1249259750	41200	41200	41200	41200	0
103	20230914	185600	1249259750	41200	41200	41200	41200	0
104	20230914	185500	1249259750	41200	41200	41200	41200	0
105	20230914	185400	1249259750	41200	41200	41200	41200	0
106	20230914	185300	1249259750	41200	41200	41200	41200	0
107	20230914	185200	1249259750	41200	41200	41200	41200	0
108	20230914	185100	1249259750	41200	41200	41200	41200	0
109	20230914	185000	1249259750	41200	41200	41200	41200	0
110	20230914	184900	1249259750	41200	41200	41200	41200	0
111	20230914	184800	1249259750	41200	41200	41200	41200	0
112	20230914	184700	1249259750	41200	41200	41200	41200	0
113	20230914	184600	1249259750	41200	41200	41200	41200	0
114	20230914	184500	1249259750	41200	41200	41200	41200	0
115	20230914	184400	1249259750	41200	41200	41200	41200	0
116	20230914	184300	1249259750	41200	41200	41200	41200	0
117	20230914	184200	1249259750	41200	41200	41200	41200	0
118	20230914	184100	1249259750	41200	41200	41200	41200	0
119	20230914	184000	1249259750	41200	41200	41200	41200	0
120	20230914	183900	1249259750	41200	41200	41200	41200	0
121	20230914	183800	1249259750	41200	41200	41200	41200	0
122	20230914	183700	1249259750	41200	41200	41200	41200	4770
123	20230914	183600	1249259750	41200	41200	41200	41200	0
124	20230914	183500	1249259750	41200	41200	41200	41200	0
125	20230914	183400	1249259750	41200	41200	41200	41200	0
126	20230914	183300	1249259750	41200	41200	41200	41200	0
127	20230914	183200	1249259750	41200	41200	41200	41200	0
128	20230914	183100	1249259750	41200	41200	41200	41200	0
129	20230914	183000	1249259750	41200	41200	41200	41200	0
130	20230914	182900	1249259750	41200	41200	41200	41200	0
131	20230914	182800	1249259750	41200	41200	41200	41200	0
132	20230914	182700	1249259750	41200	41200	41200	41200	0
133	20230914	182600	1249259750	41200	41200	41200	41200	0
134	20230914	182500	1249259750	41200	41200	41200	41200	0
135	20230914	182400	1249259750	41200	41200	41200	41200	0
136	20230914	182300	1249259750	41200	41200	41200	41200	0
137	20230914	182200	1249259750	41200	41200	41200	41200	0
138	20230914	182100	1249259750	41200	41200	41200	41200	0
139	20230914	182000	1249259750	41200	41200	41200	41200	0
140	20230914	181900	1249259750	41200	41200	41200	41200	0
141	20230914	181800	1249259750	41200	41200	41200	41200	0
142	20230914	181700	1249259750	41200	41200	41200	41200	0
143	20230914	181600	1249259750	41200	41200	41200	41200	0
144	20230914	181500	1249259750	41200	41200	41200	41200	0
145	20230914	181400	1249259750	41200	41200	41200	41200	0
146	20230914	181300	1249259750	41200	41200	41200	41200	0
147	20230914	181200	1249259750	41200	41200	41200	41200	0
148	20230914	181100	1249259750	41200	41200	41200	41200	0
149	20230914	181000	1249259750	41200	41200	41200	41200	0
150	20230914	180900	1249259750	41200	41200	41200	41200	0
151	20230914	180800	1249259750	41200	41200	41200	41200	0
152	20230914	180700	1249259750	41200	41200	41200	41200	4770
153	20230914	180600	1249259750	41200	41200	41200	41200	0
154	20230914	180500	1249259750	41200	41200	41200	41200	0
155	20230914	180400	1249259750	41200	41200	41200	41200	0
156	20230914	180300	1249259750	41200	41200	41200	41200	0
157	20230914	180200	1249259750	41200	41200	41200	41200	0
158	20230914	180100	1249259750	41200	41200	41200	41200	0
159	20230914	180000	1249259750	41200	41200	41200	41200	0
160	20230914	175900	1249259750	41200	41200	41200	41200	0
161	20230914	175800	1249259750	41200	41200	41200	41200	0
162	20230914	175700	1249259750	41200	41200	41200	41200	0
163	20230914	175600	1249259750	41200	41200	41200	41200	0
164	20230914	175500	1249259750	41200	41200	41200	41200	0
165	20230914	175400	1249259750	41200	41200	41200	41200	0
166	20230914	175300	1249259750	41200	41200	41200	41200	0
167	20230914	175200	1249259750	41200	41200	41200	41200	0
168	20230914	175100	1249259750	41200	41200	41200	41200	0
169	20230914	175000	1249259750	41200	41200	41200	41200	0
170	20230914	174900	1249259750	41200	41200	41200	41200	0
171	20230914	174800	1249259750	41200	41200	41200	41200	0
172	20230914	174700	1249259750	41200	41200	41200	41200	0
173	20230914	174600	1249259750	41200	41200	41200	41200	0
174	20230914	174500	1249259750	41200	41200	41200	41200	0
175	20230914	174400	1249259750	41200	41200	41200	41200	0
176	20230914	174300	1249259750	41200	41200	41200	41200	0
177	20230914	174200	1249259750	41200	41200	41200	41200	0
178	20230914	174100	1249259750	41200	41200	41200	41200	0
179	20230914	174000	1249259750	41200	41200	41200	41200	0
180	20230914	173900	1249259750	41200	41200	41200	41200	0
181	20230914	173800	1249259750	41200	41200	41200	41200	0
182	20230914	173700	1249259750	41200	41200	41200	41200	4770
183	20230914	173600	1249259750	41200	41200	41200	41200	0
184	20230914	173500	1249259750	41200	41200	41200	41200	0
185	20230914	173400	1249259750	41200	41200	41200	41200	0
186	20230914	173300	1249259750	41200	41200	41200	41200	0
187	20230914	173200	1249259750	41200	41200	41200	41200	0
188	20230914	173100	1249259750	41200	41200	41200	41200	0
189	20230914	173000	1249259750	41200	41200	41200	41200	0
190	20230914	172900	1249259750	41200	41200	41200	41200	0
191	20230914	172800	1249259750	41200	41200	41200	41200	0
192	20230914	172700	1249259750	41200	41200	41200	41200	0
193	20230914	172600	1249259750	41200	41200	41200	41200	0
194	20230914	172500	1249259750	41200	41200	41200	41200	0
195	20230914	172400	1249259750	41200	41200	41200	41200	0
196	20230914	172300	1249259750	41200	41200	41200	41200	0
197	20230914	172200	1249259750	41200	41200	41200	41200	0
198	20230914	172100	1249259750	41200	41200	41200	41200	0
199	20230914	172000	1249259750	41200	41200	41200	41200	0
200	20230914	171900	1249259750	41200	41200	41200	41200	0
201	20230914	171800	1249259750	41200	41200	41200	41200	0
202	20230914	171700	1249259750	41200	41200	41200	41200	0
203	20230914	171600	1249259750	41200	41200	41200	41200	0
204	20230914	171500	1249259750	41200	41200	41200	41200	0
205	20230914	171400	1249259750	41200	41200	41200	41200	0
206	20230914	171300	1249259750	41200	41200	41200	41200	0
207	20230914	171200	1249259750	41200	41200	41200	41200	0
208	20230914	171100	1249259750	41200	41200	41200	41200	0
209	20230914	171000	1249259750	41200	41200	41200	41200	0
210	20230914	170900	1249259750	41200	41200	41200	41200	0
211	20230914	170800	1249259750	41200	41200	41200	41200	0
212	20230914	170700	1249259750	41200	41200	41200	41200	4770
213	20230914	170600	1249259750	41200	41200	41200	41200	0
214	20230914	170500	1249259750	41200	41200	41200	41200	0
215	20230914	170400	1249259750	41200	41200	41200	41200	0
216	20230914	170300	1249259750	41200	41200	41200	41200	0
217	20230914	170200	1249259750	41200	41200	41200	41200	0
218	20230914	170100	1249259750	41200	41200	41200	41200	0
219	20230914	170000	1249259750	41200	41200	41200	41200	0
220	20230914	165900	1249259750	41200	41200	41200	41200	0
221	20230914	165800	1249259750	41200	41200	41200	41200	0
222	20230914	165700	1249259750	41200	41200	41200	41200	0
223	20230914	165600	1249259750	41200	41200	41200	41200	0
224	20230914	165500	1249259750	41200	41200	41200	41200	0
225	20230914	165400	1249259750	41200	41200	41200	41200	0
226	20230914	165300	1249259750	41200	41200	41200	41200	0
227	20230914	165200	1249259750	41200	41200	41200	41200	0
228	20230914	165100	1249259750	41200	41200	41200	41200	0
229	20230914	165000	1249259750	41200	41200	41200	41200	0
230	20230914	164900	1249259750	41200	41200	41200	41200	0
231	20230914	164800	1249259750	41200	41200	41200	41200	0
232	20230914	164700	1249259750	41200	41200	41200	41200	0
233	20230914	164600	1249259750	41200	41200	41200	41200	0
234	20230914	164500	1249259750	41200	41200	41200	41200	0
235	20230914	164400	1249259750	41200	41200	41200	41200	0
236	20230914	164300	1249259750	41200	41200	41200	41200	0
237	20230914	164200	1249259750	41200	41200	41200	41200	0
238	20230914	164100	1249259750	41200	41200	41200	41200	0
239	20230914	164000	1249259750	41200	41200	41200	41200	0
240	20230914	163900	1249259750	41200	41200	41200	41200	0
241	20230914	163800	1249259750	41200	41200	41200	41200	0
242	20230914	163700	1249259750	41200	41200	41200	41200	4770
243	20230914	163600	1249259750	41200	41200	41200	41200	0
244	20230914	163500	1249259750	41200	41200	41200	41200	0
245	20230914	163400	1249259750	41200	41200	41200	41200	0
246	20230914	163300	1249259750	41200	41200	41200	41200	0
247	20230914	163200	1249259750	41200	41200	41200	41200	0
248	20230914	163100	1249259750	41200	41200	41200	41200	0
249	20230914	163000	1249259750	41200	41200	41200	41200	0
250	20230914	162900	1249259750	41200	41200	41200	41200	0
251	20230914	162800	1249259750	41200	41200	41200	41200	0
252	20230914	162700	1249259750	41200	41200	41200	41200	0
253	20230914	162600	1249259750	41200	41200	41200	41200	0
254	20230914	162500	1249259750	41200	41200	41200	41200	0
255	20230914	162400	1249259750	41200	41200	41200	41200	0
256	20230914	162300	1249259750	41200	41200	41200	41200	0
257	20230914	162200	1249259750	41200	41200	41200	41200	0
258	20230914	162100	1249259750	41200	41200	41200	41200	0
259	20230914	162000	1249259750	41200	41200	41200	41200	0
260	20230914	161900	1249259750	41200	41200	41200	41200	0
261	20230914	161800	1249259750	41200	41200	41200	41200	0
262	20230914	161700	1249259750	41200	41200	41200	41200	0
263	20230914	161600	1249259750	41200	41200	41200	41200	0
264	20230914	161500	1249259750	41200	41200	41200	41200	0
265	20230914	161400	1249259750	41200	41200	41200	41200	0
266	20230914	161300	1249259750	41200	41200	41200	41200	0
267	20230914	161200	1249259750	41200	41200	41200	41200	0
268	20230914	161100	1249259750	41200	41200	41200	41200	0
269	20230914	161000	1249259750	41200	41200	41200	41200	0
270	20230914	160900	1249259750	41200	41200	41200	41200	0
271	20230914	160800	1249259750	41200	41200	41200	41200	0
272	20230914	160700	1249259750	41200	41200	41200	41200	4770
273	20230914	160600	1249259750	41200	41200	41200	41200	0
274	20230914	160500	1249259750	41200	41200	41200	41200	0
275	20230914	160400	1249259750	41200	41200	41200	41200	0
276	20230914	160300	1249259750	41200	41200	41200	41200	0
277	20230914	160200	1249259750	41200	41200	41200	41200	0
278	20230914	160100	1249259750	41200	41200	41200	41200	0
279	20230914	160000	1249259750	41200	41200	41200	41200	0
280	20230914	155900	1249259750	41200	41200	41200	41200	0
281	20230914	155800	1249259750	41200	41200	41200	41200	0
282	20230914	155700	1249259750	41200	41200	41200	41200	0
283	20230914	155600	1249259750	41200	41200	41200	41200	0
284	20230914	155500	1249259750	41200	41200	41200	41200	0
285	20230914	155400	1249259750	41200	41200	41200	41200	0
286	20230914	155300	1249259750	41200	41200	41200	41200	0
287	20230914	155200	1249259750	41200	41200	41200	41200	0
288	20230914	155100	1249259750	41200	41200	41200	41200	0
289	20230914	155000	1249259750	41200	41200	41200	41200	0
290	20230914	154900	1249259750	41200	41200	41200	41200	0
291	20230914	154800	1249259750	41200	41200	41200	41200	0
292	20230914	154700	1249259750	41200	41200	41200	41200	0
293	20230914	154600	1249259750	41200	41200	41200	41200	0
294	20230914	154500	1249259750	41200	41200	41200	41200	0
295	20230914	154400	1249259750	41200	41200	41200	41200	0
296	20230914	154300	1249259750	41200	41200	41200	41200	0
297	20230914	154200	1249259750	41200	41200	41200	41200	0
298	20230914	154100	1249259750	41200	41200	41200	41200	0
299	20230914	154000	1249259750	41200	41200	41200	41200	0
300	20230914	153900	1249259750	41200	41200	41200	41200	0
301	20230914	153800	1249259750	41200	41200	41200	41200	0
302	20230914	153700	1249259750	41200	41200	41200	41200	4770
303	20230914	153600	1249259750	41200	41200	41200	41200	0
304	20230914	153500	1249259750	41200	41200	41200	41200	0
305	20230914	153400	1249259750	41200	41200	41200	41200	0
306	20230914	153300	1249259750	41200	41200	41200	41200	0
307	20230914	153200	1249259750	41200	41200	41200	41200	0
308	20230914	153100	1249259750	41200	41200	41200	41200	0
309	20230914	153000	1249259750	41200	41200	41200	41200	4770
310	20230914	152900	1052735750	40800	40800	40800	40800	0
311	20230914	152800	1052735750	40800	40800	40800	40800	0
312	20230914	152700	1052735750	40800	40800	40800	40800	0
313	20230914	152600	1052735750	40800	40800	40800	40800	0
314	20230914	152500	1052735750	40800	40800	40800	40800	0
315	20230914	152400	1052735750	40800	40800	40800	40800	0
316	20230914	152300	1052735750	40800	40800	40800	40800	0
317	20230914	152200	1052735750	40800	40800	40800	40800	0
318	20230914	152100	1052735750	40800	40800	40800	40800	0
319	20230914	152000	1052735750	40800	40800	40800	40800	0
320	20230914	151900	1052735750	40800	40800	40800	40700	113
321	20230914	151800	1048134450	40750	40800	40800	40750	59
322	20230914	151700	1045729950	40800	40750	40800	40750	676
323	20230914	151600	1018182650	40750	40750	40750	40750	1
324	20230914	151500	1018141900	40750	40750	40750	40750	12
325	20230914	151400	1017652900	40800	40800	40800	40800	15
326	20230914	151300	1017040900	40750	40750	40750	40750	102
327	20230914	151200	1012884400	40800	40800	40800	40800	1
328	20230914	151100	1012843600	40800	40800	40800	40800	31
329	20230914	151000	1011578800	40800	40800	40850	40800	6
330	20230914	150900	1011333900	40800	40800	40800	40800	2
331	20230914	150800	1011252300	40800	40800	40800	40800	2
332	20230914	150700	1011170700	40800	40800	40800	40800	3
333	20230914	150600	1011048300	40800	40800	40800	40800	204
334	20230914	150500	1002725100	40800	40800	40800	40800	0
335	20230914	150400	1002725100	40800	40800	40800	40800	8
336	20230914	150300	1002398700	40750	40800	40800	40750	15
337	20230914	150200	1001787300	40800	40800	40800	40800	4
338	20230914	150100	1001624100	40800	40800	40800	40800	26
339	20230914	150000	1000563300	40800	40850	40850	40800	14
340	20230914	145900	999991450	40850	40750	40850	40750	162
341	20230914	145800	993385300	40800	40850	40850	40800	16
342	20230914	145700	992732300	40800	40800	40800	40800	13
343	20230914	145600	992201900	40800	40800	40800	40800	5
344	20230914	145500	991997900	40850	40800	40850	40800	40
345	20230914	145400	990364600	40800	40800	40800	40800	6
346	20230914	145300	990119800	40750	40800	40800	40750	17
347	20230914	145200	989426750	40750	40750	40750	40750	11
348	20230914	145100	988978500	40850	40800	40850	40800	33
349	20230914	145000	987630900	40750	40750	40750	40750	10
350	20230914	144900	987223400	40800	40800	40800	40800	13
351	20230914	144800	986693000	40750	40750	40750	40750	11
352	20230914	144700	986244750	40850	40850	40850	40800	40
353	20230914	144600	984610850	40800	40800	40800	40800	47
354	20230914	144500	982693250	40850	40750	40850	40750	24
355	20230914	144400	981713950	40850	40850	40850	40850	0
356	20230914	144300	981713950	40850	40750	40850	40750	34
357	20230914	144200	980326150	40800	40800	40800	40800	263
358	20230914	144100	969595750	40800	40800	40800	40750	42
359	20230914	144000	967882650	40750	40750	40750	40750	0
360	20230914	143900	967882650	40750	40800	40800	40750	36
361	20230914	143800	966414400	40800	40750	40800	40750	85
362	20230914	143700	962946900	40800	40800	40800	40800	5
363	20230914	143600	962742900	40750	40750	40750	40750	11
364	20230914	143500	962294650	40800	40800	40800	40800	25
365	20230914	143400	961274650	40750	40750	40750	40750	11
366	20230914	143300	960826400	40750	40800	40800	40750	103
367	20230914	143200	956629100	40750	40800	40800	40750	13
368	20230914	143100	956099200	40800	40750	40800	40750	36
369	20230914	143000	954630950	40800	40800	40800	40800	0
370	20230914	142900	954630950	40800	40750	40800	40750	12
371	20230914	142800	954141850	40800	40800	40800	40800	1
372	20230914	142700	954101050	40800	40800	40800	40750	37
373	20230914	142600	952592000	40800	40750	40800	40750	103
374	20230914	142500	948394700	40750	40800	40800	40750	19
375	20230914	142400	947620050	40750	40750	40750	40750	10
376	20230914	142300	947212550	40800	40850	40850	40800	52
377	20230914	142200	945089750	40800	40850	40850	40800	88
378	20230914	142100	941499300	40850	40800	40850	40800	4
379	20230914	142000	941336050	40800	40850	40850	40800	14
380	20230914	141900	940764750	40800	40850	40850	40800	26
381	20230914	141800	939702750	40800	40800	40850	40800	18
382	20230914	141700	938968200	40800	40800	40800	40800	12
383	20230914	141600	938478600	40800	40850	40850	40800	4
384	20230914	141500	938315300	40800	40800	40850	40800	39
385	20230914	141400	936722900	40850	40800	40850	40800	4
386	20230914	141300	936559600	40800	40800	40800	40800	115
387	20230914	141200	931867600	40800	40850	40850	40800	211
388	20230914	141100	923258700	40800	40800	40850	40800	38
389	20230914	141000	921707100	40850	40800	40850	40800	14
390	20230914	140900	921135850	40850	40800	40850	40800	7
391	20230914	140800	920850000	40800	40800	40850	40800	15
392	20230914	140700	920237850	40850	40800	40850	40800	30
393	20230914	140600	919012500	40800	40800	40800	40800	13
394	20230914	140500	918482100	40800	40800	40800	40800	2
395	20230914	140400	918400500	40800	40800	40850	40800	17
396	20230914	140300	917706800	40800	40800	40850	40800	138
397	20230914	140200	912075200	40800	40800	40850	40800	75
398	20230914	140100	909011650	40800	40800	40800	40800	13
399	20230914	140000	908481250	40800	40800	40800	40800	51
400	20230914	135900	906400450	40800	40800	40850	40800	35
401	20230914	135800	904972400	40850	40800	40850	40800	5
402	20230914	135700	904768250	40800	40850	40850	40800	14
403	20230914	135600	904196900	40800	40800	40800	40800	61
404	20230914	135500	901708100	40800	40800	40800	40800	0
405	20230914	135400	901708100	40800	40850	40850	40800	60
406	20230914	135300	899260050	40800	40800	40800	40800	0
407	20230914	135200	899260050	40800	40800	40800	40800	11
408	20230914	135100	898811250	40850	40850	40850	40800	38
409	20230914	135000	897259450	40850	40850	40850	40850	2
410	20230914	134900	897177750	40850	40800	40850	40800	16
411	20230914	134800	896524700	40850	40850	40850	40850	0
412	20230914	134700	896524700	40850	40850	40850	40800	14
413	20230914	134600	895953350	40850	40850	40850	40850	24
414	20230914	134500	894972950	40800	40800	40800	40800	10
415	20230914	134400	894564950	40850	40800	40850	40800	12
416	20230914	134300	894075300	40850	40850	40850	40850	4
417	20230914	134200	893911900	40850	40800	40850	40800	38
418	20230914	134100	892360200	40800	40850	40850	40800	104
419	20230914	134000	888116950	40800	40850	40850	40800	214
420	20230914	133900	879385700	40850	40850	40850	40850	0
421	20230914	133800	879385700	40850	40800	40850	40800	35
422	20230914	133700	877956500	40850	40800	40850	40800	11
423	20230914	133600	877507650	40850	40850	40850	40850	2
424	20230914	133500	877425950	40800	40850	40850	40800	47
425	20230914	133400	875507100	40850	40850	40850	40850	23
426	20230914	133300	874567550	40800	40850	40850	40800	12
427	20230914	133200	874077850	40850	40850	40850	40850	3
428	20230914	133100	873955300	40800	40850	40850	40800	13
429	20230914	133000	873424800	40850	40800	40850	40800	45
430	20230914	132900	871587100	40850	40850	40850	40850	1
431	20230914	132800	871546250	40850	40800	40850	40800	12
432	20230914	132700	871056550	40850	40800	40850	40800	7
433	20230914	132600	870770650	40850	40800	40850	40800	36
434	20230914	132500	869300600	40800	40800	40800	40800	0
435	20230914	132400	869300600	40800	40850	40850	40800	13
436	20230914	132300	868770050	40800	40800	40800	40800	11
437	20230914	132200	868321250	40850	40850	40850	40850	25
438	20230914	132100	867300000	40850	40800	40850	40800	212
439	20230914	132000	858640350	40800	40800	40800	40800	0
440	20230914	131900	858640350	40800	40850	40850	40800	211
441	20230914	131800	850021500	40850	40850	40850	40850	24
442	20230914	131700	849041100	40850	40850	40850	40800	157
443	20230914	131600	842628200	40850	40800	40850	40800	1537
444	20230914	131500	779842250	40850	40850	40850	40850	896
445	20230914	131400	743240650	40850	40800	40850	40800	438
446	20230914	131300	725348900	40800	40800	40800	40800	1
447	20230914	131200	725308100	40800	40800	40850	40800	31
448	20230914	131100	724043250	40850	40850	40850	40850	1
449	20230914	131000	724002400	40800	40850	40850	40800	35
450	20230914	130900	722573200	40850	40800	40850	40800	12
451	20230914	130800	722083550	40850	40850	40850	40850	2
452	20230914	130700	722001850	40800	40800	40800	40800	10
453	20230914	130600	721593850	40850	40850	40850	40850	12
454	20230914	130500	721103650	40800	40850	40850	40800	17
455	20230914	130400	720410000	40850	40850	40850	40850	2
456	20230914	130300	720328300	40750	40750	40750	40750	10
457	20230914	130200	719920800	40800	40800	40800	40750	78
458	20230914	130100	716738950	40800	40800	40800	40800	1
459	20230914	130000	716698150	40750	40750	40800	40750	13
460	20230914	125900	716168350	40750	40750	40750	40750	0
461	20230914	125800	716168350	40750	40800	40800	40750	36
462	20230914	125700	714700050	40800	40800	40800	40800	2
463	20230914	125600	714618450	40800	40800	40850	40750	232
464	20230914	125500	705157900	40800	40850	40850	40800	11
465	20230914	125400	704709050	40800	40850	40850	40800	146
466	20230914	125300	698751050	40750	40750	40750	40750	11
467	20230914	125200	698302800	40850	40850	40850	40850	2
468	20230914	125100	698221100	40800	40850	40850	40800	24
469	20230914	125000	697241250	40850	40800	40850	40800	35
470	20230914	124900	695812000	40850	40850	40850	40850	9
471	20230914	124800	695444350	40800	40850	40850	40800	23
472	20230914	124700	694505350	40850	40850	40850	40850	1
473	20230914	124600	694464500	40800	40800	40800	40800	11
474	20230914	124500	694015700	40850	40850	40850	40850	2
475	20230914	124400	693934000	40750	40750	40750	40750	16
476	20230914	124300	693282000	40750	40750	40750	40750	11
477	20230914	124200	692833750	40800	40800	40800	40800	76
478	20230914	124100	689732950	40750	40800	40800	40750	50
479	20230914	124000	687693450	40800	40850	40850	40800	27
480	20230914	123900	686591800	40750	40800	40800	40750	61
481	20230914	123800	684103550	40850	40800	40850	40800	8
482	20230914	123700	683777100	40800	40800	40800	40800	107
483	20230914	123600	679411500	40750	40750	40750	40750	11
484	20230914	123500	678963250	40750	40800	40800	40750	49
485	20230914	123400	676964400	40800	40850	40850	40800	18
486	20230914	123300	676229950	40850	40850	40850	40850	25
487	20230914	123200	675208700	40750	40800	40800	40750	106
488	20230914	123100	670884400	40800	40800	40800	40800	0
489	20230914	123000	670884400	40800	40850	40850	40800	1123
490	20230914	122900	625010400	40800	40850	40850	40800	52
491	20230914	122800	622887500	40850	40850	40850	40800	41
492	20230914	122700	621214500	40850	40850	40850	40800	28
493	20230914	122600	620071250	40850	40850	40850	40850	8
494	20230914	122500	619744450	40750	40750	40750	40750	11
495	20230914	122400	619296200	40800	40800	40800	40800	3
496	20230914	122300	619173800	40800	40850	40850	40800	12
497	20230914	122200	618684100	40850	40800	40850	40800	44
498	20230914	122100	616888850	40800	40800	40800	40800	7
499	20230914	122000	616603250	40800	40800	40800	40750	12
500	20230914	121900	616114150	40800	40800	40800	40800	0
501	20230914	121800	616114150	40800	40800	40800	40800	4
502	20230914	121700	615950950	40850	40850	40850	40850	25
503	20230914	121600	614929700	40850	40800	40850	40800	12
504	20230914	121500	614440050	40800	40800	40800	40800	10
505	20230914	121400	614032050	40850	40850	40850	40850	1
506	20230914	121300	613991200	40800	40800	40800	40800	16
507	20230914	121200	613338400	40800	40800	40800	40800	18
508	20230914	121100	612604000	40800	40800	40800	40800	1
509	20230914	121000	612563200	40800	40800	40800	40800	0
510	20230914	120900	612563200	40800	40850	40850	40800	76
511	20230914	120800	609461200	40800	40800	40800	40800	11
512	20230914	120700	609012400	40850	40850	40850	40850	13
513	20230914	120600	608481350	40800	40800	40800	40800	10
514	20230914	120500	608073350	40850	40850	40850	40850	26
515	20230914	120400	607011250	40800	40850	40850	40800	12
516	20230914	120300	606521600	40850	40850	40850	40850	2
517	20230914	120200	606439900	40800	40800	40800	40800	25
518	20230914	120100	605419900	40800	40750	40800	40750	41
519	20230914	120000	603747950	40800	40800	40800	40800	4
520	20230914	115900	603584750	40800	40750	40800	40750	11
521	20230914	115800	603136450	40800	40800	40800	40800	1
522	20230914	115700	603095650	40800	40850	40850	40800	27
523	20230914	115600	601992850	40850	40800	40850	40800	59
524	20230914	115500	599585500	40750	40800	40800	40750	99
525	20230914	115400	595551150	40800	40800	40800	40800	60
526	20230914	115300	593103150	40850	40850	40850	40850	23
527	20230914	115200	592163600	40850	40800	40850	40800	12
528	20230914	115100	591673950	40800	40800	40800	40800	0
529	20230914	115000	591673950	40800	40850	40850	40800	11
530	20230914	114900	591225100	40850	40800	40850	40800	12
531	20230914	114800	590735450	40850	40850	40850	40850	2
532	20230914	114700	590653750	40800	40800	40800	40800	11
533	20230914	114600	590204950	40850	40850	40850	40850	5
534	20230914	114500	590000700	40850	40800	40850	40800	13
535	20230914	114400	589470200	40800	40800	40800	40800	4
536	20230914	114300	589307000	40800	40850	40850	40800	12
537	20230914	114200	588817350	40800	40800	40800	40800	10
538	20230914	114100	588409350	40800	40800	40800	40800	14
539	20230914	114000	587838150	40800	40800	40800	40800	2
540	20230914	113900	587756550	40850	40850	40850	40850	1
541	20230914	113800	587715700	40850	40850	40850	40800	24
542	20230914	113700	586735850	40850	40850	40850	40850	25
543	20230914	113600	585714600	40800	40850	40850	40800	45
544	20230914	113500	583876850	40850	40800	40850	40800	12
545	20230914	113400	583387200	40850	40850	40850	40850	400
546	20230914	113300	567047200	40800	40850	40850	40800	34
547	20230914	113200	565658800	40850	40850	40850	40850	1
548	20230914	113100	565617950	40850	40800	40850	40800	12
549	20230914	113000	565128300	40800	40800	40800	40800	1
550	20230914	112900	565087500	40750	40800	40800	40750	121
551	20230914	112800	560151250	40800	40750	40800	40750	11
552	20230914	112700	559702950	40800	40800	40800	40800	26
553	20230914	112600	558642150	40800	40850	40850	40800	13
554	20230914	112500	558111700	40850	40850	40850	40850	1
555	20230914	112400	558070850	40800	40800	40850	40800	37
556	20230914	112300	556560050	40800	40850	40850	40800	162
557	20230914	112200	549944100	40850	40850	40850	40800	2088
558	20230914	112100	464649850	40850	40750	40850	40750	26
559	20230914	112000	463588900	40800	40800	40800	40800	23
560	20230914	111900	462650500	40750	40750	40750	40750	10
561	20230914	111800	462243000	40750	40750	40750	40750	0
562	20230914	111700	462243000	40750	40750	40750	40750	11
563	20230914	111600	461794750	40800	40800	40800	40800	24
564	20230914	111500	460815550	40750	40800	40800	40750	20
565	20230914	111400	460000050	40700	40700	40700	40700	11
566	20230914	111300	459552350	40750	40750	40750	40700	7
567	20230914	111200	459267150	40750	40750	40750	40700	38
568	20230914	111100	457719200	40750	40750	40750	40750	1
569	20230914	111000	457678450	40700	40750	40750	40700	29
570	20230914	110900	456497800	40700	40700	40700	40700	1
571	20230914	110800	456457100	40700	40750	40800	40700	60
572	20230914	110700	454011400	40650	40650	40650	40650	10
573	20230914	110600	453604900	40700	40700	40700	40700	47
574	20230914	110500	451692000	40700	40750	40750	40700	135
575	20230914	110400	446197400	40750	40750	40750	40750	24
576	20230914	110300	445219400	40650	40650	40650	40650	11
577	20230914	110200	444772250	40700	40700	40700	40700	115
578	20230914	110100	440091750	40700	40750	40750	40700	66
579	20230914	110000	437405500	40750	40650	40750	40650	37
580	20230914	105900	435898850	40650	40650	40650	40650	0
581	20230914	105800	435898850	40650	40650	40650	40650	10
582	20230914	105700	435492350	40650	40700	40700	40650	134
583	20230914	105600	430038650	40700	40750	40750	40700	27
584	20230914	105500	428938550	40750	40700	40750	40700	5
585	20230914	105400	428734850	40700	40750	40750	40700	12
586	20230914	105300	428246400	40750	40750	40750	40700	12
587	20230914	105200	427757900	40750	40750	40750	40750	1
588	20230914	105100	427717150	40700	40700	40700	40700	11
589	20230914	105000	427269450	40750	40750	40750	40750	6
590	20230914	104900	427024950	40700	40700	40700	40700	10
591	20230914	104800	426617950	40700	40700	40700	40700	82
592	20230914	104700	423280550	40650	40700	40750	40650	199
593	20230914	104600	415186450	40700	40600	40700	40600	11
594	20230914	104500	414739750	40600	40600	40600	40600	0
595	20230914	104400	414739750	40600	40700	40700	40600	136
596	20230914	104300	409205900	40650	40650	40650	40650	0
597	20230914	104200	409205900	40650	40650	40650	40650	11
598	20230914	104100	408758750	40650	40650	40650	40650	10
599	20230914	104000	408352250	40700	40700	40700	40700	26
600	20230914	103900	407294050	40700	40750	40750	40650	67
601	20230914	103800	404567100	40750	40750	40750	40750	1
602	20230914	103700	404526350	40650	40650	40650	40650	10
603	20230914	103600	404119850	40700	40700	40700	40700	66
604	20230914	103500	401433650	40650	40650	40650	40650	108
605	20230914	103400	397043450	40600	40750	40800	40600	996
606	20230914	103300	356555900	40800	40800	40800	40800	0
607	20230914	103200	356555900	40800	40800	40800	40750	143
608	20230914	103100	350727100	40800	40750	40800	40750	4
609	20230914	103000	350564050	40750	40750	40750	40750	11
610	20230914	102900	350115800	40800	40800	40800	40800	1
611	20230914	102800	350075000	40750	40800	40800	40750	54
612	20230914	102700	347872300	40800	40800	40800	40800	11
613	20230914	102600	347423500	40850	40850	40850	40850	2
614	20230914	102500	347341800	40850	40850	40850	40800	14
615	20230914	102400	346770450	40850	40850	40850	40850	1
616	20230914	102300	346729600	40750	40750	40750	40750	11
617	20230914	102200	346281350	40750	40850	40850	40750	104
618	20230914	102100	342043200	40750	40800	40800	40750	100
619	20230914	102000	337963750	40800	40850	40850	40800	26
620	20230914	101900	336901750	40750	40750	40750	40750	0
621	20230914	101800	336901750	40750	40750	40750	40750	11
622	20230914	101700	336453500	40850	40850	40850	40850	1
623	20230914	101600	336412650	40750	40850	40850	40700	535
624	20230914	101500	314611150	40850	40850	40850	40850	1440
625	20230914	101400	255787150	40850	40900	40900	40850	15
626	20230914	101300	255174150	40900	40900	40900	40900	68
627	20230914	101200	252392950	40950	40950	40950	40950	1
628	20230914	101100	252352000	40950	40900	40950	40900	34
629	20230914	101000	250960200	40950	40950	40950	40950	1
630	20230914	100900	250919250	40900	40900	40900	40900	12
631	20230914	100800	250428450	40950	40950	40950	40950	1
632	20230914	100700	250387500	40850	40900	40900	40850	188
633	20230914	100600	242698850	40900	40900	40900	40900	10
634	20230914	100500	242289850	40950	40950	40950	40950	3
635	20230914	100400	242167000	40900	40900	40900	40900	11
636	20230914	100300	241717100	40950	40950	40950	40950	24
637	20230914	100200	240734300	40900	40900	40900	40900	10
638	20230914	100100	240325300	40950	41000	41000	40900	42
639	20230914	100000	238607350	40900	40950	40950	40900	154
640	20230914	095900	232301600	40950	40950	40950	40900	194
641	20230914	095800	224358100	40900	40900	40900	40900	760
642	20230914	095700	193274100	40850	40900	40900	40850	62
643	20230914	095600	190738800	40900	40900	40900	40900	6
644	20230914	095500	190493400	40900	40900	40900	40850	45
645	20230914	095400	188653450	40900	40850	40900	40850	126
646	20230914	095300	183505150	40850	40900	40900	40850	11
647	20230914	095200	183055750	40850	40900	40900	40850	125
648	20230914	095100	177943800	40900	40900	40900	40900	12
649	20230914	095000	177453000	40900	40850	40900	40850	15
650	20230914	094900	176840200	40900	40900	40900	40900	5
651	20230914	094800	176635700	40900	40900	40900	40900	1
652	20230914	094700	176594800	40900	40850	40900	40850	33
653	20230914	094600	175245500	40850	40900	40900	40850	12
654	20230914	094500	174755250	40900	40850	40900	40850	32
655	20230914	094400	173446950	40850	40900	40900	40850	140
656	20230914	094300	167726050	40900	40850	40900	40850	36
657	20230914	094200	166254200	40900	40900	40900	40900	10
658	20230914	094100	165845200	40900	40900	40900	40850	32
659	20230914	094000	164536900	40950	40900	40950	40900	14
660	20230914	093900	163964150	40900	40900	40900	40900	11
661	20230914	093800	163514250	40900	40900	40900	40900	3
662	20230914	093700	163391550	40950	40900	40950	40900	102
663	20230914	093600	159219650	40900	40900	40900	40850	133
664	20230914	093500	153785250	40900	40900	40900	40900	5
665	20230914	093400	153580750	40900	40950	40950	40900	6
666	20230914	093300	153335250	40950	40900	40950	40900	23
667	20230914	093200	152394400	40900	40900	40900	40900	11
668	20230914	093100	151944500	40950	40900	40950	40900	41
669	20230914	093000	150266100	40950	40900	40950	40850	22
670	20230914	092900	149366950	40900	40900	40900	40900	22
671	20230914	092800	148467150	40900	40900	40900	40900	229
672	20230914	092700	139101050	40900	40800	40900	40750	813
673	20230914	092600	105916600	40800	40700	40800	40700	216
674	20230914	092500	97116500	40750	40750	40750	40750	50
675	20230914	092400	95079000	40700	40750	40750	40700	11
676	20230914	092300	94631250	40750	40750	40750	40750	18
677	20230914	092200	93897750	40800	40750	40800	40750	73
678	20230914	092100	90921650	40750	40750	40800	40750	64
679	20230914	092000	88311000	40750	40750	40750	40750	200
680	20230914	091900	80161000	40700	40650	40700	40650	219
681	20230914	091800	71248250	40650	40700	40700	40650	27
682	20230914	091700	70150600	40700	40650	40700	40650	60
683	20230914	091600	67710250	40650	40650	40650	40650	36
684	20230914	091500	66246850	40650	40650	40650	40650	14
685	20230914	091400	65677750	40650	40650	40650	40650	23
686	20230914	091300	64742800	40650	40700	40700	40650	37
687	20230914	091200	63237450	40650	40650	40650	40650	11
688	20230914	091100	62790300	40650	40700	40700	40650	82
689	20230914	091000	59456450	40650	40650	40650	40650	29
690	20230914	090900	58277600	40750	40700	40750	40700	92
691	20230914	090800	54530100	40650	40650	40650	40650	11
692	20230914	090700	54082950	40700	40700	40700	40700	144
693	20230914	090600	48222150	40700	40700	40700	40700	10
694	20230914	090500	47815150	40600	40600	40600	40550	702
695	20230914	090400	19315500	40550	40550	40550	40550	6
696	20230914	090300	19072200	40550	40550	40550	40550	1
697	20230914	090200	19031650	40600	40600	40600	40600	9
698	20230914	090100	18666250	40600	40600	40600	40550	159
699	20230914	090000	12210900	40300	40300	40300	40300	303