KissMeData/425040/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	205500	2124930450	41250	41250	41250	41250	272
3	20230908	205400	2124930450	41250	41250	41250	41250	0
4	20230908	205300	2124930450	41250	41250	41250	41250	0
5	20230908	205200	2124930450	41250	41250	41250	41250	0
6	20230908	205100	2124930450	41250	41250	41250	41250	0
7	20230908	205000	2124930450	41250	41250	41250	41250	0
8	20230908	204900	2124930450	41250	41250	41250	41250	0
9	20230908	204800	2124930450	41250	41250	41250	41250	0
10	20230908	204700	2124930450	41250	41250	41250	41250	0
11	20230908	204600	2124930450	41250	41250	41250	41250	0
12	20230908	204500	2124930450	41250	41250	41250	41250	0
13	20230908	204400	2124930450	41250	41250	41250	41250	0
14	20230908	204300	2124930450	41250	41250	41250	41250	0
15	20230908	204200	2124930450	41250	41250	41250	41250	0
16	20230908	204100	2124930450	41250	41250	41250	41250	0
17	20230908	204000	2124930450	41250	41250	41250	41250	0
18	20230908	203900	2124930450	41250	41250	41250	41250	0
19	20230908	203800	2124930450	41250	41250	41250	41250	0
20	20230908	203700	2124930450	41250	41250	41250	41250	0
21	20230908	203600	2124930450	41250	41250	41250	41250	0
22	20230908	203500	2124930450	41250	41250	41250	41250	0
23	20230908	203400	2124930450	41250	41250	41250	41250	0
24	20230908	203300	2124930450	41250	41250	41250	41250	0
25	20230908	203200	2124930450	41250	41250	41250	41250	0
26	20230908	203100	2124930450	41250	41250	41250	41250	0
27	20230908	203000	2124930450	41250	41250	41250	41250	0
28	20230908	202900	2124930450	41250	41250	41250	41250	0
29	20230908	202800	2124930450	41250	41250	41250	41250	0
30	20230908	202700	2124930450	41250	41250	41250	41250	0
31	20230908	202600	2124930450	41250	41250	41250	41250	0
32	20230908	202500	2124930450	41250	41250	41250	41250	272
33	20230908	202400	2124930450	41250	41250	41250	41250	0
34	20230908	202300	2124930450	41250	41250	41250	41250	0
35	20230908	202200	2124930450	41250	41250	41250	41250	0
36	20230908	202100	2124930450	41250	41250	41250	41250	0
37	20230908	202000	2124930450	41250	41250	41250	41250	0
38	20230908	201900	2124930450	41250	41250	41250	41250	0
39	20230908	201800	2124930450	41250	41250	41250	41250	0
40	20230908	201700	2124930450	41250	41250	41250	41250	0
41	20230908	201600	2124930450	41250	41250	41250	41250	0
42	20230908	201500	2124930450	41250	41250	41250	41250	0
43	20230908	201400	2124930450	41250	41250	41250	41250	0
44	20230908	201300	2124930450	41250	41250	41250	41250	0
45	20230908	201200	2124930450	41250	41250	41250	41250	0
46	20230908	201100	2124930450	41250	41250	41250	41250	0
47	20230908	201000	2124930450	41250	41250	41250	41250	0
48	20230908	200900	2124930450	41250	41250	41250	41250	0
49	20230908	200800	2124930450	41250	41250	41250	41250	0
50	20230908	200700	2124930450	41250	41250	41250	41250	0
51	20230908	200600	2124930450	41250	41250	41250	41250	0
52	20230908	200500	2124930450	41250	41250	41250	41250	0
53	20230908	200400	2124930450	41250	41250	41250	41250	0
54	20230908	200300	2124930450	41250	41250	41250	41250	0
55	20230908	200200	2124930450	41250	41250	41250	41250	0
56	20230908	200100	2124930450	41250	41250	41250	41250	0
57	20230908	200000	2124930450	41250	41250	41250	41250	0
58	20230908	195900	2124930450	41250	41250	41250	41250	0
59	20230908	195800	2124930450	41250	41250	41250	41250	0
60	20230908	195700	2124930450	41250	41250	41250	41250	0
61	20230908	195600	2124930450	41250	41250	41250	41250	0
62	20230908	195500	2124930450	41250	41250	41250	41250	272
63	20230908	195400	2124930450	41250	41250	41250	41250	0
64	20230908	195300	2124930450	41250	41250	41250	41250	0
65	20230908	195200	2124930450	41250	41250	41250	41250	0
66	20230908	195100	2124930450	41250	41250	41250	41250	0
67	20230908	195000	2124930450	41250	41250	41250	41250	0
68	20230908	194900	2124930450	41250	41250	41250	41250	0
69	20230908	194800	2124930450	41250	41250	41250	41250	0
70	20230908	194700	2124930450	41250	41250	41250	41250	0
71	20230908	194600	2124930450	41250	41250	41250	41250	0
72	20230908	194500	2124930450	41250	41250	41250	41250	0
73	20230908	194400	2124930450	41250	41250	41250	41250	0
74	20230908	194300	2124930450	41250	41250	41250	41250	0
75	20230908	194200	2124930450	41250	41250	41250	41250	0
76	20230908	194100	2124930450	41250	41250	41250	41250	0
77	20230908	194000	2124930450	41250	41250	41250	41250	0
78	20230908	193900	2124930450	41250	41250	41250	41250	0
79	20230908	193800	2124930450	41250	41250	41250	41250	0
80	20230908	193700	2124930450	41250	41250	41250	41250	0
81	20230908	193600	2124930450	41250	41250	41250	41250	0
82	20230908	193500	2124930450	41250	41250	41250	41250	0
83	20230908	193400	2124930450	41250	41250	41250	41250	0
84	20230908	193300	2124930450	41250	41250	41250	41250	0
85	20230908	193200	2124930450	41250	41250	41250	41250	0
86	20230908	193100	2124930450	41250	41250	41250	41250	0
87	20230908	193000	2124930450	41250	41250	41250	41250	0
88	20230908	192900	2124930450	41250	41250	41250	41250	0
89	20230908	192800	2124930450	41250	41250	41250	41250	0
90	20230908	192700	2124930450	41250	41250	41250	41250	0
91	20230908	192600	2124930450	41250	41250	41250	41250	0
92	20230908	192500	2124930450	41250	41250	41250	41250	272
93	20230908	192400	2124930450	41250	41250	41250	41250	0
94	20230908	192300	2124930450	41250	41250	41250	41250	0
95	20230908	192200	2124930450	41250	41250	41250	41250	0
96	20230908	192100	2124930450	41250	41250	41250	41250	0
97	20230908	192000	2124930450	41250	41250	41250	41250	0
98	20230908	191900	2124930450	41250	41250	41250	41250	0
99	20230908	191800	2124930450	41250	41250	41250	41250	0
100	20230908	191700	2124930450	41250	41250	41250	41250	0
101	20230908	191600	2124930450	41250	41250	41250	41250	0
102	20230908	191500	2124930450	41250	41250	41250	41250	0
103	20230908	191400	2124930450	41250	41250	41250	41250	0
104	20230908	191300	2124930450	41250	41250	41250	41250	0
105	20230908	191200	2124930450	41250	41250	41250	41250	0
106	20230908	191100	2124930450	41250	41250	41250	41250	0
107	20230908	191000	2124930450	41250	41250	41250	41250	0
108	20230908	190900	2124930450	41250	41250	41250	41250	0
109	20230908	190800	2124930450	41250	41250	41250	41250	0
110	20230908	190700	2124930450	41250	41250	41250	41250	0
111	20230908	190600	2124930450	41250	41250	41250	41250	0
112	20230908	190500	2124930450	41250	41250	41250	41250	0
113	20230908	190400	2124930450	41250	41250	41250	41250	0
114	20230908	190300	2124930450	41250	41250	41250	41250	0
115	20230908	190200	2124930450	41250	41250	41250	41250	0
116	20230908	190100	2124930450	41250	41250	41250	41250	0
117	20230908	190000	2124930450	41250	41250	41250	41250	0
118	20230908	185900	2124930450	41250	41250	41250	41250	0
119	20230908	185800	2124930450	41250	41250	41250	41250	0
120	20230908	185700	2124930450	41250	41250	41250	41250	0
121	20230908	185600	2124930450	41250	41250	41250	41250	0
122	20230908	185500	2124930450	41250	41250	41250	41250	272
123	20230908	185400	2124930450	41250	41250	41250	41250	0
124	20230908	185300	2124930450	41250	41250	41250	41250	0
125	20230908	185200	2124930450	41250	41250	41250	41250	0
126	20230908	185100	2124930450	41250	41250	41250	41250	0
127	20230908	185000	2124930450	41250	41250	41250	41250	0
128	20230908	184900	2124930450	41250	41250	41250	41250	0
129	20230908	184800	2124930450	41250	41250	41250	41250	0
130	20230908	184700	2124930450	41250	41250	41250	41250	0
131	20230908	184600	2124930450	41250	41250	41250	41250	0
132	20230908	184500	2124930450	41250	41250	41250	41250	0
133	20230908	184400	2124930450	41250	41250	41250	41250	0
134	20230908	184300	2124930450	41250	41250	41250	41250	0
135	20230908	184200	2124930450	41250	41250	41250	41250	0
136	20230908	184100	2124930450	41250	41250	41250	41250	0
137	20230908	184000	2124930450	41250	41250	41250	41250	0
138	20230908	183900	2124930450	41250	41250	41250	41250	0
139	20230908	183800	2124930450	41250	41250	41250	41250	0
140	20230908	183700	2124930450	41250	41250	41250	41250	0
141	20230908	183600	2124930450	41250	41250	41250	41250	0
142	20230908	183500	2124930450	41250	41250	41250	41250	0
143	20230908	183400	2124930450	41250	41250	41250	41250	0
144	20230908	183300	2124930450	41250	41250	41250	41250	0
145	20230908	183200	2124930450	41250	41250	41250	41250	0
146	20230908	183100	2124930450	41250	41250	41250	41250	0
147	20230908	183000	2124930450	41250	41250	41250	41250	0
148	20230908	182900	2124930450	41250	41250	41250	41250	0
149	20230908	182800	2124930450	41250	41250	41250	41250	0
150	20230908	182700	2124930450	41250	41250	41250	41250	0
151	20230908	182600	2124930450	41250	41250	41250	41250	0
152	20230908	182500	2124930450	41250	41250	41250	41250	272
153	20230908	182400	2124930450	41250	41250	41250	41250	0
154	20230908	182300	2124930450	41250	41250	41250	41250	0
155	20230908	182200	2124930450	41250	41250	41250	41250	0
156	20230908	182100	2124930450	41250	41250	41250	41250	0
157	20230908	182000	2124930450	41250	41250	41250	41250	0
158	20230908	181900	2124930450	41250	41250	41250	41250	0
159	20230908	181800	2124930450	41250	41250	41250	41250	0
160	20230908	181700	2124930450	41250	41250	41250	41250	0
161	20230908	181600	2124930450	41250	41250	41250	41250	0
162	20230908	181500	2124930450	41250	41250	41250	41250	0
163	20230908	181400	2124930450	41250	41250	41250	41250	0
164	20230908	181300	2124930450	41250	41250	41250	41250	0
165	20230908	181200	2124930450	41250	41250	41250	41250	0
166	20230908	181100	2124930450	41250	41250	41250	41250	0
167	20230908	181000	2124930450	41250	41250	41250	41250	0
168	20230908	180900	2124930450	41250	41250	41250	41250	0
169	20230908	180800	2124930450	41250	41250	41250	41250	0
170	20230908	180700	2124930450	41250	41250	41250	41250	0
171	20230908	180600	2124930450	41250	41250	41250	41250	0
172	20230908	180500	2124930450	41250	41250	41250	41250	0
173	20230908	180400	2124930450	41250	41250	41250	41250	0
174	20230908	180300	2124930450	41250	41250	41250	41250	0
175	20230908	180200	2124930450	41250	41250	41250	41250	0
176	20230908	180100	2124930450	41250	41250	41250	41250	0
177	20230908	180000	2124930450	41250	41250	41250	41250	0
178	20230908	175900	2124930450	41250	41250	41250	41250	0
179	20230908	175800	2124930450	41250	41250	41250	41250	0
180	20230908	175700	2124930450	41250	41250	41250	41250	0
181	20230908	175600	2124930450	41250	41250	41250	41250	0
182	20230908	175500	2124930450	41250	41250	41250	41250	272
183	20230908	175400	2124930450	41250	41250	41250	41250	0
184	20230908	175300	2124930450	41250	41250	41250	41250	0
185	20230908	175200	2124930450	41250	41250	41250	41250	0
186	20230908	175100	2124930450	41250	41250	41250	41250	0
187	20230908	175000	2124930450	41250	41250	41250	41250	0
188	20230908	174900	2124930450	41250	41250	41250	41250	0
189	20230908	174800	2124930450	41250	41250	41250	41250	0
190	20230908	174700	2124930450	41250	41250	41250	41250	0
191	20230908	174600	2124930450	41250	41250	41250	41250	0
192	20230908	174500	2124930450	41250	41250	41250	41250	0
193	20230908	174400	2124930450	41250	41250	41250	41250	0
194	20230908	174300	2124930450	41250	41250	41250	41250	0
195	20230908	174200	2124930450	41250	41250	41250	41250	0
196	20230908	174100	2124930450	41250	41250	41250	41250	0
197	20230908	174000	2124930450	41250	41250	41250	41250	0
198	20230908	173900	2124930450	41250	41250	41250	41250	0
199	20230908	173800	2124930450	41250	41250	41250	41250	0
200	20230908	173700	2124930450	41250	41250	41250	41250	0
201	20230908	173600	2124930450	41250	41250	41250	41250	0
202	20230908	173500	2124930450	41250	41250	41250	41250	0
203	20230908	173400	2124930450	41250	41250	41250	41250	0
204	20230908	173300	2124930450	41250	41250	41250	41250	0
205	20230908	173200	2124930450	41250	41250	41250	41250	0
206	20230908	173100	2124930450	41250	41250	41250	41250	0
207	20230908	173000	2124930450	41250	41250	41250	41250	0
208	20230908	172900	2124930450	41250	41250	41250	41250	0
209	20230908	172800	2124930450	41250	41250	41250	41250	0
210	20230908	172700	2124930450	41250	41250	41250	41250	0
211	20230908	172600	2124930450	41250	41250	41250	41250	0
212	20230908	172500	2124930450	41250	41250	41250	41250	272
213	20230908	172400	2124930450	41250	41250	41250	41250	0
214	20230908	172300	2124930450	41250	41250	41250	41250	0
215	20230908	172200	2124930450	41250	41250	41250	41250	0
216	20230908	172100	2124930450	41250	41250	41250	41250	0
217	20230908	172000	2124930450	41250	41250	41250	41250	0
218	20230908	171900	2124930450	41250	41250	41250	41250	0
219	20230908	171800	2124930450	41250	41250	41250	41250	0
220	20230908	171700	2124930450	41250	41250	41250	41250	0
221	20230908	171600	2124930450	41250	41250	41250	41250	0
222	20230908	171500	2124930450	41250	41250	41250	41250	0
223	20230908	171400	2124930450	41250	41250	41250	41250	0
224	20230908	171300	2124930450	41250	41250	41250	41250	0
225	20230908	171200	2124930450	41250	41250	41250	41250	0
226	20230908	171100	2124930450	41250	41250	41250	41250	0
227	20230908	171000	2124930450	41250	41250	41250	41250	0
228	20230908	170900	2124930450	41250	41250	41250	41250	0
229	20230908	170800	2124930450	41250	41250	41250	41250	0
230	20230908	170700	2124930450	41250	41250	41250	41250	0
231	20230908	170600	2124930450	41250	41250	41250	41250	0
232	20230908	170500	2124930450	41250	41250	41250	41250	0
233	20230908	170400	2124930450	41250	41250	41250	41250	0
234	20230908	170300	2124930450	41250	41250	41250	41250	0
235	20230908	170200	2124930450	41250	41250	41250	41250	0
236	20230908	170100	2124930450	41250	41250	41250	41250	0
237	20230908	170000	2124930450	41250	41250	41250	41250	0
238	20230908	165900	2124930450	41250	41250	41250	41250	0
239	20230908	165800	2124930450	41250	41250	41250	41250	0
240	20230908	165700	2124930450	41250	41250	41250	41250	0
241	20230908	165600	2124930450	41250	41250	41250	41250	0
242	20230908	165500	2124930450	41250	41250	41250	41250	272
243	20230908	165400	2124930450	41250	41250	41250	41250	0
244	20230908	165300	2124930450	41250	41250	41250	41250	0
245	20230908	165200	2124930450	41250	41250	41250	41250	0
246	20230908	165100	2124930450	41250	41250	41250	41250	0
247	20230908	165000	2124930450	41250	41250	41250	41250	0
248	20230908	164900	2124930450	41250	41250	41250	41250	0
249	20230908	164800	2124930450	41250	41250	41250	41250	0
250	20230908	164700	2124930450	41250	41250	41250	41250	0
251	20230908	164600	2124930450	41250	41250	41250	41250	0
252	20230908	164500	2124930450	41250	41250	41250	41250	0
253	20230908	164400	2124930450	41250	41250	41250	41250	0
254	20230908	164300	2124930450	41250	41250	41250	41250	0
255	20230908	164200	2124930450	41250	41250	41250	41250	0
256	20230908	164100	2124930450	41250	41250	41250	41250	0
257	20230908	164000	2124930450	41250	41250	41250	41250	0
258	20230908	163900	2124930450	41250	41250	41250	41250	0
259	20230908	163800	2124930450	41250	41250	41250	41250	0
260	20230908	163700	2124930450	41250	41250	41250	41250	0
261	20230908	163600	2124930450	41250	41250	41250	41250	0
262	20230908	163500	2124930450	41250	41250	41250	41250	0
263	20230908	163400	2124930450	41250	41250	41250	41250	0
264	20230908	163300	2124930450	41250	41250	41250	41250	0
265	20230908	163200	2124930450	41250	41250	41250	41250	0
266	20230908	163100	2124930450	41250	41250	41250	41250	0
267	20230908	163000	2124930450	41250	41250	41250	41250	0
268	20230908	162900	2124930450	41250	41250	41250	41250	0
269	20230908	162800	2124930450	41250	41250	41250	41250	0
270	20230908	162700	2124930450	41250	41250	41250	41250	0
271	20230908	162600	2124930450	41250	41250	41250	41250	0
272	20230908	162500	2124930450	41250	41250	41250	41250	272
273	20230908	162400	2124930450	41250	41250	41250	41250	0
274	20230908	162300	2124930450	41250	41250	41250	41250	0
275	20230908	162200	2124930450	41250	41250	41250	41250	0
276	20230908	162100	2124930450	41250	41250	41250	41250	0
277	20230908	162000	2124930450	41250	41250	41250	41250	0
278	20230908	161900	2124930450	41250	41250	41250	41250	0
279	20230908	161800	2124930450	41250	41250	41250	41250	0
280	20230908	161700	2124930450	41250	41250	41250	41250	0
281	20230908	161600	2124930450	41250	41250	41250	41250	0
282	20230908	161500	2124930450	41250	41250	41250	41250	0
283	20230908	161400	2124930450	41250	41250	41250	41250	0
284	20230908	161300	2124930450	41250	41250	41250	41250	0
285	20230908	161200	2124930450	41250	41250	41250	41250	0
286	20230908	161100	2124930450	41250	41250	41250	41250	0
287	20230908	161000	2124930450	41250	41250	41250	41250	0
288	20230908	160900	2124930450	41250	41250	41250	41250	0
289	20230908	160800	2124930450	41250	41250	41250	41250	0
290	20230908	160700	2124930450	41250	41250	41250	41250	0
291	20230908	160600	2124930450	41250	41250	41250	41250	0
292	20230908	160500	2124930450	41250	41250	41250	41250	0
293	20230908	160400	2124930450	41250	41250	41250	41250	0
294	20230908	160300	2124930450	41250	41250	41250	41250	0
295	20230908	160200	2124930450	41250	41250	41250	41250	0
296	20230908	160100	2124930450	41250	41250	41250	41250	0
297	20230908	160000	2124930450	41250	41250	41250	41250	0
298	20230908	155900	2124930450	41250	41250	41250	41250	0
299	20230908	155800	2124930450	41250	41250	41250	41250	0
300	20230908	155700	2124930450	41250	41250	41250	41250	0
301	20230908	155600	2124930450	41250	41250	41250	41250	0
302	20230908	155500	2124930450	41250	41250	41250	41250	272
303	20230908	155400	2124930450	41250	41250	41250	41250	0
304	20230908	155300	2124930450	41250	41250	41250	41250	0
305	20230908	155200	2124930450	41250	41250	41250	41250	0
306	20230908	155100	2124930450	41250	41250	41250	41250	0
307	20230908	155000	2124930450	41250	41250	41250	41250	0
308	20230908	154900	2124930450	41250	41250	41250	41250	0
309	20230908	154800	2124930450	41250	41250	41250	41250	0
310	20230908	154700	2124930450	41250	41250	41250	41250	0
311	20230908	154600	2124930450	41250	41250	41250	41250	0
312	20230908	154500	2124930450	41250	41250	41250	41250	0
313	20230908	154400	2124930450	41250	41250	41250	41250	0
314	20230908	154300	2124930450	41250	41250	41250	41250	0
315	20230908	154200	2124930450	41250	41250	41250	41250	0
316	20230908	154100	2124930450	41250	41250	41250	41250	0
317	20230908	154000	2124930450	41250	41250	41250	41250	0
318	20230908	153900	2124930450	41250	41250	41250	41250	0
319	20230908	153800	2124930450	41250	41250	41250	41250	0
320	20230908	153700	2124930450	41250	41250	41250	41250	0
321	20230908	153600	2124930450	41250	41250	41250	41250	0
322	20230908	153500	2124930450	41250	41250	41250	41250	0
323	20230908	153400	2124930450	41250	41250	41250	41250	0
324	20230908	153300	2124930450	41250	41250	41250	41250	0
325	20230908	153200	2124930450	41250	41250	41250	41250	0
326	20230908	153100	2124930450	41250	41250	41250	41250	0
327	20230908	153000	2124930450	41250	41250	41250	41250	272
328	20230908	152900	2113710450	41450	41450	41450	41450	0
329	20230908	152800	2113710450	41450	41450	41450	41450	0
330	20230908	152700	2113710450	41450	41450	41450	41450	0
331	20230908	152600	2113710450	41450	41450	41450	41450	0
332	20230908	152500	2113710450	41450	41450	41450	41450	0
333	20230908	152400	2113710450	41450	41450	41450	41450	0
334	20230908	152300	2113710450	41450	41450	41450	41450	0
335	20230908	152200	2113710450	41450	41450	41450	41450	0
336	20230908	152100	2113710450	41450	41450	41450	41450	0
337	20230908	152000	2113710450	41450	41450	41450	41450	0
338	20230908	151900	2113710450	41450	41450	41450	41450	2
339	20230908	151800	2113627550	41500	41450	41500	41300	114
340	20230908	151700	2108917800	41450	41300	41450	41250	599
341	20230908	151600	2084179950	41400	41400	41400	41300	318
342	20230908	151500	2071025150	41450	41500	41500	41450	2
343	20230908	151400	2070942200	41450	41450	41450	41450	70
344	20230908	151300	2068040700	41450	41450	41500	41450	11
345	20230908	151200	2067584350	41350	41550	41550	41350	41
346	20230908	151100	2065888800	41350	41500	41550	41350	36
347	20230908	151000	2064398300	41550	41350	41550	41350	44
348	20230908	150900	2062578700	41350	41500	41500	41350	103
349	20230908	150800	2058319350	41350	41300	41550	41300	371
350	20230908	150700	2042937350	41450	41400	41450	41400	11
351	20230908	150600	2042481500	41400	41400	41400	41250	118
352	20230908	150500	2037612550	41400	41450	41450	41400	25
353	20230908	150400	2036577000	41450	41400	41450	41400	4
354	20230908	150300	2036411350	41250	41350	41350	41250	68
355	20230908	150200	2033604050	41350	41300	41350	41250	146
356	20230908	150100	2027577650	41300	41300	41300	41300	38
357	20230908	150000	2026008250	41300	41300	41300	41300	21
358	20230908	145900	2025140950	41550	41300	41550	41300	626
359	20230908	145800	1999148050	41500	41300	41500	41300	32
360	20230908	145700	1997826250	41300	41300	41300	41300	2
361	20230908	145600	1997743650	41300	41450	41500	41300	183
362	20230908	145500	1990157000	41250	41300	41300	41250	125
363	20230908	145400	1984999500	41300	41500	41500	41300	177
364	20230908	145300	1977688200	41500	41500	41500	41500	1
365	20230908	145200	1977646700	41500	41450	41500	41300	194
366	20230908	145100	1969607350	41450	41450	41450	41450	1
367	20230908	145000	1969565900	41300	41300	41300	41300	66
368	20230908	144900	1966840100	41550	41400	41550	41300	156
369	20230908	144800	1960367700	41400	41250	41400	41250	61
370	20230908	144700	1957851300	41300	41250	41450	41250	291
371	20230908	144600	1945828700	41450	41250	41450	41250	2
372	20230908	144500	1945746000	41250	41250	41450	41250	190
373	20230908	144400	1937880550	41250	41300	41300	41250	49
374	20230908	144300	1935857950	41250	41250	41250	41250	38
375	20230908	144200	1934290450	41250	41350	41450	41250	158
376	20230908	144100	1927742000	41300	41350	41350	41300	105
377	20230908	144000	1923401750	41500	41500	41500	41500	1
378	20230908	143900	1923360250	41500	41450	41500	41350	165
379	20230908	143800	1916522050	41450	41300	41450	41300	57
380	20230908	143700	1914167800	41300	41350	41350	41300	29
381	20230908	143600	1912969050	41250	41250	41250	41250	50
382	20230908	143500	1910906550	41250	41300	41450	41250	164
383	20230908	143400	1904116300	41250	41250	41250	41250	42
384	20230908	143300	1902383800	41250	41350	41350	41250	893
385	20230908	143200	1865519600	41300	41500	41500	41300	181
386	20230908	143100	1858015700	41300	41350	41350	41300	84
387	20230908	143000	1854544900	41350	41350	41350	41350	0
388	20230908	142900	1854544900	41350	41350	41350	41350	41
389	20230908	142800	1852849550	41500	41350	41500	41350	204
390	20230908	142700	1844387250	41350	41350	41400	41350	78
391	20230908	142600	1841160250	41350	41350	41350	41350	20
392	20230908	142500	1840333250	41350	41400	41450	41350	192
393	20230908	142400	1832384700	41400	41400	41400	41400	0
394	20230908	142300	1832384700	41400	41400	41400	41400	103
395	20230908	142200	1828120500	41400	41500	41500	41350	13
396	20230908	142100	1827581350	41550	41400	41550	41400	193
397	20230908	142000	1819577250	41400	41400	41400	41400	18
398	20230908	141900	1818832050	41400	41400	41400	41400	0
399	20230908	141800	1818832050	41400	41500	41550	41400	182
400	20230908	141700	1811276650	41350	41350	41350	41350	10
401	20230908	141600	1810863150	41350	41400	41400	41350	154
402	20230908	141500	1804492000	41400	41400	41400	41400	1
403	20230908	141400	1804450600	41400	41450	41550	41400	192
404	20230908	141300	1796479500	41400	41400	41400	41400	0
405	20230908	141200	1796479500	41400	41400	41400	41400	63
406	20230908	141100	1793871300	41400	41500	41600	41400	242
407	20230908	141000	1783826500	41400	41400	41400	41400	0
408	20230908	140900	1783826500	41400	41400	41400	41400	50
409	20230908	140800	1781756500	41400	41400	41400	41400	12
410	20230908	140700	1781259700	41400	41400	41600	41400	183
411	20230908	140600	1773654900	41400	41400	41450	41400	87
412	20230908	140500	1770049500	41400	41400	41400	41400	40
413	20230908	140400	1768393500	41400	41450	41550	41400	405
414	20230908	140300	1751569800	41400	41400	41400	41400	93
415	20230908	140200	1747719600	41400	41400	41400	41400	0
416	20230908	140100	1747719600	41400	41350	41400	41350	110
417	20230908	140000	1743166100	41400	41500	41550	41400	186
418	20230908	135900	1735443750	41500	41500	41500	41500	15
419	20230908	135800	1734821250	41400	41550	41550	41400	63
420	20230908	135700	1732211400	41600	41600	41600	41600	142
421	20230908	135600	1726304200	41400	41450	41450	41400	1590
422	20230908	135500	1660400600	41450	41450	41450	41450	1
423	20230908	135400	1660359150	41400	41400	41400	41400	38
424	20230908	135300	1658785950	41700	41400	41700	41400	154
425	20230908	135200	1652375150	41400	41400	41400	41400	0
426	20230908	135100	1652375150	41400	41400	41400	41400	40
427	20230908	135000	1650719150	41400	41600	41750	41400	154
428	20230908	134900	1644310200	41350	41350	41350	41350	158
429	20230908	134800	1637776900	41350	41350	41350	41350	11
430	20230908	134700	1637322050	41350	41400	41400	41350	139
431	20230908	134600	1631571650	41700	41550	41700	41550	143
432	20230908	134500	1625613550	41350	41350	41350	41350	74
433	20230908	134400	1622553650	41350	41350	41350	41350	11
434	20230908	134300	1622098800	41400	41650	41650	41400	431
435	20230908	134200	1604218000	41450	41450	41450	41450	50
436	20230908	134100	1602145500	41450	41450	41450	41450	1
437	20230908	134000	1602104050	41450	41450	41450	41450	38
438	20230908	133900	1600528950	41450	41500	41750	41450	316
439	20230908	133800	1587376000	41450	41450	41450	41450	41
440	20230908	133700	1585676550	41450	41450	41450	41450	10
441	20230908	133600	1585262050	41450	41450	41500	41450	474
442	20230908	133500	1565593850	41450	41450	41450	41450	388
443	20230908	133400	1549511250	41450	41500	41500	41450	96
444	20230908	133300	1545527300	41500	41500	41500	41500	38
445	20230908	133200	1543950300	41750	41450	41750	41450	144
446	20230908	133100	1537940750	41450	41500	41500	41450	71
447	20230908	133000	1534994850	41500	41550	41550	41500	96
448	20230908	132900	1531010800	41500	41450	41800	41450	293
449	20230908	132800	1518814200	41450	41500	41500	41450	20
450	20230908	132700	1517984250	41550	41550	41550	41500	562
451	20230908	132600	1494657500	41500	41500	41500	41500	11
452	20230908	132500	1494201000	41750	41500	41750	41500	662
453	20230908	132400	1466698300	41500	41500	41500	41500	39
454	20230908	132300	1465079800	41500	41500	41500	41500	11
455	20230908	132200	1464623300	41550	41650	41700	41550	181
456	20230908	132100	1457082750	41500	41500	41500	41500	531
457	20230908	132000	1435046250	41500	41500	41500	41500	38
458	20230908	131900	1433469250	41650	41600	41650	41600	10
459	20230908	131800	1433052800	41700	41550	41700	41500	704
460	20230908	131700	1403811100	41550	41650	41650	41550	12
461	20230908	131600	1403311400	41550	41550	41550	41550	26
462	20230908	131500	1402231100	41550	41650	41700	41550	342
463	20230908	131400	1387974050	41550	41550	41550	41550	1
464	20230908	131300	1387932500	41550	41550	41550	41550	134
465	20230908	131200	1382364800	41500	41500	41500	41500	11
466	20230908	131100	1381908300	41700	41500	41700	41500	181
467	20230908	131000	1374368400	41500	41500	41700	41500	68
468	20230908	130900	1371535400	41500	41500	41500	41500	38
469	20230908	130800	1369958400	41750	41750	41750	41750	144
470	20230908	130700	1363946400	41500	41500	41500	41500	50
471	20230908	130600	1361871400	41900	41900	41900	41900	0
472	20230908	130500	1361871400	41900	41900	41900	41900	0
473	20230908	130400	1361871400	41900	41550	41900	41500	780
474	20230908	130300	1329436600	41550	41550	41550	41550	312
475	20230908	130200	1316473000	41550	41550	41550	41550	228
476	20230908	130100	1306999600	41900	41700	41900	41700	143
477	20230908	130000	1301018150	41550	41550	41700	41550	50
478	20230908	125900	1298939150	41550	41550	41550	41550	11
479	20230908	125800	1298482100	41550	41550	41550	41550	38
480	20230908	125700	1296903200	41800	41700	41800	41550	154
481	20230908	125600	1290467750	41550	41550	41550	41550	11
482	20230908	125500	1290010700	41550	41550	41550	41550	38
483	20230908	125400	1288431800	41750	41550	41750	41550	446
484	20230908	125300	1269875500	41650	41550	41650	41550	49
485	20230908	125200	1267838550	41500	41500	41500	41500	0
486	20230908	125100	1267838550	41500	41500	41500	41500	49
487	20230908	125000	1265805050	41750	41500	41750	41500	150
488	20230908	124900	1259550150	41500	41500	41500	41500	38
489	20230908	124800	1257973150	41500	41500	41500	41500	11
490	20230908	124700	1257516650	41800	41500	41800	41500	304
491	20230908	124600	1244861150	41500	41500	41500	41500	38
492	20230908	124500	1243284150	41550	41550	41550	41550	26
493	20230908	124400	1242203850	41500	41700	41750	41500	181
494	20230908	124300	1234658600	41450	41450	41450	41450	11
495	20230908	124200	1234202650	41500	41500	41500	41500	39
496	20230908	124100	1232584150	41500	41500	41500	41500	0
497	20230908	124000	1232584150	41500	41500	41800	41500	241
498	20230908	123900	1222542550	41500	41500	41500	41500	0
499	20230908	123800	1222542550	41500	41500	41500	41500	0
500	20230908	123700	1222542550	41500	41800	41850	41500	194
501	20230908	123600	1214447700	41500	41500	41500	41500	0
502	20230908	123500	1214447700	41500	41500	41500	41500	64
503	20230908	123400	1211791700	41500	41500	41500	41500	0
504	20230908	123300	1211791700	41500	41650	41800	41450	204
505	20230908	123200	1203286550	41450	41450	41450	41450	22
506	20230908	123100	1202374650	41450	41450	41450	41450	84
507	20230908	123000	1198892850	41450	41650	41700	41450	170
508	20230908	122900	1191805250	41450	41450	41500	41450	148
509	20230908	122800	1185665150	41500	41500	41500	41500	38
510	20230908	122700	1184088150	41500	41500	41500	41500	10
511	20230908	122600	1183673150	41500	41550	41750	41500	183
512	20230908	122500	1176052450	41600	41600	41600	41600	4
513	20230908	122400	1175886050	41450	41600	41600	41450	73
514	20230908	122300	1172855850	41600	41550	41800	41550	157
515	20230908	122200	1166301800	41500	41450	41500	41450	61
516	20230908	122100	1163773300	41500	41500	41500	41500	11
517	20230908	122000	1163316800	41500	41500	41500	41500	11
518	20230908	121900	1162860300	41500	41400	41700	41400	446
519	20230908	121800	1144338550	41400	41400	41400	41400	15
520	20230908	121700	1143717550	41450	41450	41450	41450	31
521	20230908	121600	1142432600	41450	41600	41800	41450	166
522	20230908	121500	1135512800	41500	41500	41500	41500	55
523	20230908	121400	1133230300	41500	41500	41500	41500	0
524	20230908	121300	1133230300	41500	41700	41700	41500	61
525	20230908	121200	1130696800	41800	41800	41800	41800	153
526	20230908	121100	1124301400	41550	41550	41550	41550	58
527	20230908	121000	1121891500	41550	41550	41550	41550	13
528	20230908	120900	1121351350	41900	41700	41900	41700	154
529	20230908	120800	1114914000	41500	41500	41500	41500	50
530	20230908	120700	1112839000	41500	41500	41500	41500	0
531	20230908	120600	1112839000	41500	41750	41750	41500	142
532	20230908	120500	1106920250	41750	41500	41750	41500	144
533	20230908	120400	1100915150	41550	41550	41550	41550	40
534	20230908	120300	1099253150	41550	41550	41550	41550	1
535	20230908	120200	1099211600	41550	41600	41750	41550	180
536	20230908	120100	1091710700	41700	41650	41700	41650	214
537	20230908	120000	1082791350	41600	41600	41600	41600	12
538	20230908	115900	1082292150	41600	41650	41650	41600	68
539	20230908	115800	1079462800	41600	41550	41600	41550	5
540	20230908	115700	1079254850	41600	41600	41600	41600	46
541	20230908	115600	1077341250	41600	41600	41600	41600	19
542	20230908	115500	1076550850	41600	41600	41600	41600	101
543	20230908	115400	1072349250	41550	41550	41550	41550	11
544	20230908	115300	1071892200	41600	41600	41650	41600	47
545	20230908	115200	1069936800	41650	41550	41650	41550	42
546	20230908	115100	1068190150	41600	41550	41600	41550	35
547	20230908	115000	1066735850	41550	41550	41550	41550	86
548	20230908	114900	1063162550	41550	41550	41550	41550	11
549	20230908	114800	1062705500	41550	41550	41550	41550	68
550	20230908	114700	1059880100	41450	41450	41450	41450	1
551	20230908	114600	1059838650	41450	41500	41500	41450	62
552	20230908	114500	1057266150	41450	41450	41450	41450	0
553	20230908	114400	1057266150	41450	41450	41500	41450	361
554	20230908	114300	1042286900	41450	41450	41450	41450	30
555	20230908	114200	1041043400	41450	41450	41450	41450	2
556	20230908	114100	1040960500	41450	41400	41450	41400	91
557	20230908	114000	1037189050	41400	41400	41400	41400	18
558	20230908	113900	1036443850	41450	41450	41450	41450	24
559	20230908	113800	1035449050	41450	41450	41450	41450	16
560	20230908	113700	1034785850	41450	41450	41500	41450	200
561	20230908	113600	1026488700	41450	41450	41450	41450	2
562	20230908	113500	1026405800	41500	41450	41500	41450	75
563	20230908	113400	1023296500	41450	41500	41500	41450	143
564	20230908	113300	1017362050	41450	41450	41450	41450	12
565	20230908	113200	1016864650	41450	41500	41500	41450	69
566	20230908	113100	1014004100	41450	41450	41450	41450	1
567	20230908	113000	1013962650	41450	41400	41450	41400	98
568	20230908	112900	1009902950	41400	41450	41450	41400	26
569	20230908	112800	1008826050	41450	41400	41450	41400	42
570	20230908	112700	1007087100	41400	41350	41450	41350	73
571	20230908	112600	1004065200	41350	41350	41350	41350	40
572	20230908	112500	1002411200	41400	41350	41400	41350	19
573	20230908	112400	1001625300	41350	41350	41350	41350	1
574	20230908	112300	1001583950	41350	41300	41350	41300	67
575	20230908	112200	998814050	41300	41300	41300	41300	21
576	20230908	112100	997946750	41300	41300	41300	41300	38
577	20230908	112000	996377350	41300	41300	41300	41300	36
578	20230908	111900	994890550	41250	41300	41300	41250	168
579	20230908	111800	987952200	41300	41300	41300	41300	41
580	20230908	111700	986258900	41300	41300	41300	41300	38
581	20230908	111600	984689500	41300	41300	41300	41250	45
582	20230908	111500	982832000	41250	41300	41300	41250	227
583	20230908	111400	973456950	41350	41350	41350	41350	128
584	20230908	111300	968164150	41350	41350	41350	41350	15
585	20230908	111200	967543900	41300	41300	41300	41300	67
586	20230908	111100	964776800	41300	41350	41350	41300	101
587	20230908	111000	960601000	41300	41250	41350	41250	61
588	20230908	110900	958083600	41350	41350	41350	41300	642
589	20230908	110800	931553250	41350	41300	41350	41300	66
590	20230908	110700	928826600	41350	41350	41350	41350	172
591	20230908	110600	921714400	41350	41400	41400	41350	911
592	20230908	110500	884010200	41400	41450	41450	41400	34
593	20230908	110400	882601000	41450	41450	41450	41450	0
594	20230908	110300	882601000	41450	41500	41500	41450	442
595	20230908	110200	864279700	41500	41450	41500	41450	155
596	20230908	110100	857848200	41450	41450	41450	41450	38
597	20230908	110000	856273100	41450	41500	41500	41450	32
598	20230908	105900	854946650	41500	41450	41500	41450	181
599	20230908	105800	847437100	41450	41450	41450	41450	13
600	20230908	105700	846898250	41450	41450	41450	41450	40
601	20230908	105600	845240250	41550	41550	41550	41550	0
602	20230908	105500	845240250	41550	41500	41550	41500	634
603	20230908	105400	818922150	41500	41500	41500	41500	39
604	20230908	105300	817303650	41500	41500	41500	41500	0
605	20230908	105200	817303650	41500	41550	41550	41500	155
606	20230908	105100	810864000	41500	41500	41500	41500	16
607	20230908	105000	810200000	41500	41500	41500	41500	54
608	20230908	104900	807959000	41500	41500	41600	41500	14
609	20230908	104800	807377900	41600	41500	41600	41500	191
610	20230908	104700	799436200	41500	41500	41500	41500	0
611	20230908	104600	799436200	41500	41600	41600	41500	65
612	20230908	104500	796732500	41600	41500	41600	41500	104
613	20230908	104400	792406200	41600	41550	41600	41500	28
614	20230908	104300	791242300	41500	41500	41500	41500	39
615	20230908	104200	789623800	41600	41600	41600	41600	142
616	20230908	104100	783716600	41500	41500	41550	41500	117
617	20230908	104000	778860150	41500	41500	41500	41500	2
618	20230908	103900	778777150	41550	41550	41550	41550	46
619	20230908	103800	776865850	41550	41450	41550	41450	124
620	20230908	103700	771714050	41450	41450	41450	41450	72
621	20230908	103600	768729650	41450	41450	41450	41450	28
622	20230908	103500	767569050	41400	41500	41500	41400	319
623	20230908	103400	754330750	41400	41400	41400	41400	39
624	20230908	103300	752716150	41400	41450	41450	41400	47
625	20230908	103200	750770100	41400	41400	41400	41350	203
626	20230908	103100	742366000	41400	41400	41500	41400	262
627	20230908	103000	731504900	41400	41400	41400	41400	39
628	20230908	102900	729890300	41450	41400	41450	41400	324
629	20230908	102800	716476650	41350	41600	41750	41350	1905
630	20230908	102700	637539850	41550	41550	41550	41550	40
631	20230908	102600	635877850	41550	41550	41550	41550	100
632	20230908	102500	631722850	41600	41600	41600	41600	9
633	20230908	102400	631348450	41600	41600	41700	41600	229
634	20230908	102300	621807750	41600	41600	41600	41600	34
635	20230908	102200	620393350	41550	41550	41550	41550	1
636	20230908	102100	620351800	41550	41650	41650	41550	159
637	20230908	102000	613729550	41550	41700	41700	41550	197
638	20230908	101900	605541300	41700	41700	41750	41700	106
639	20230908	101800	601121050	41750	41700	41750	41700	6
640	20230908	101700	600870700	41750	41650	41750	41550	169
641	20230908	101600	593827750	41750	41750	41750	41750	41
642	20230908	101500	592116000	41650	41650	41650	41650	0
643	20230908	101400	592116000	41650	41650	41650	41650	68
644	20230908	101300	589283800	41500	41500	41500	41500	0
645	20230908	101200	589283800	41500	41550	41550	41500	92
646	20230908	101100	585463200	41550	41600	41600	41550	140
647	20230908	101000	579640500	41600	41600	41600	41550	154
648	20230908	100900	573239800	41600	41600	41600	41600	15
649	20230908	100800	572615800	41600	41600	41600	41600	11
650	20230908	100700	572158200	41550	41900	41900	41550	181
651	20230908	100600	564582750	41700	41700	41700	41700	0
652	20230908	100500	564582750	41700	41700	41700	41700	137
653	20230908	100400	558869850	41700	41950	41950	41700	12
654	20230908	100300	558366950	41950	41700	41950	41700	181
655	20230908	100200	550783750	41800	42000	42000	41800	213
656	20230908	100100	541880150	41800	42000	42000	41800	55
657	20230908	100000	539578200	42000	42000	42000	42000	141
658	20230908	095900	533656200	41850	41850	41850	41850	3
659	20230908	095800	533530650	41800	42000	42000	41800	73
660	20230908	095700	530472450	42000	42000	42000	42000	122
661	20230908	095600	525348450	42000	42000	42000	42000	673
662	20230908	095500	497082450	42000	41800	42050	41800	705
663	20230908	095400	467463650	41800	41850	41950	41800	111
664	20230908	095300	462815650	41800	41800	41850	41800	421
665	20230908	095200	445217700	41750	41600	41750	41600	41
666	20230908	095100	443511800	41600	41600	41700	41600	163
667	20230908	095000	436725550	41600	41650	41650	41600	107
668	20230908	094900	432269100	41650	41650	41650	41650	48
669	20230908	094800	430269900	41500	41600	41600	41500	302
670	20230908	094700	417736100	41700	41700	41700	41700	21
671	20230908	094600	416860400	41700	41550	41700	41550	154
672	20230908	094500	410440100	41500	41700	41700	41500	550
673	20230908	094400	387576250	41700	41700	41700	41700	1
674	20230908	094300	387534550	41700	42050	42050	41600	698
675	20230908	094200	358408950	42100	41700	42100	41700	420
676	20230908	094100	340773300	41700	42050	42050	41700	151
677	20230908	094000	334476250	42050	42000	42050	41700	21
678	20230908	093900	333594200	42000	41700	42000	41700	146
679	20230908	093800	327462500	41700	41700	41700	41700	0
680	20230908	093700	327462500	41700	42000	42050	41600	66
681	20230908	093600	324706900	42100	41950	42100	41950	113
682	20230908	093500	319962150	41600	41900	41950	41500	407
683	20230908	093400	302963200	41950	41950	41950	41950	12
684	20230908	093300	302459800	41950	41950	41950	41950	8
685	20230908	093200	302124200	41900	41900	41900	41900	149
686	20230908	093100	295881100	41900	41850	41900	41850	3
687	20230908	093000	295755500	41850	41850	41850	41850	30
688	20230908	092900	294500000	41850	41850	41850	41850	24
689	20230908	092800	293495600	41850	41850	41850	41850	142
690	20230908	092700	287552900	41550	41600	41600	41550	146
691	20230908	092600	281484350	41600	41600	41650	41600	112
692	20230908	092500	276822400	41600	41600	41600	41550	210
693	20230908	092400	268090900	41550	41550	41650	41500	237
694	20230908	092300	258247650	41600	41700	41700	41600	315
695	20230908	092200	245122450	41900	41900	41900	41900	0
696	20230908	092100	245122450	41900	41750	41900	41750	542
697	20230908	092000	222472650	41900	41700	41900	41700	3
698	20230908	091900	222347350	41650	41900	41900	41650	125
699	20230908	091800	217119350	41650	41650	41900	41650	595
700	20230908	091700	192247850	41600	41500	41600	41500	223
701	20230908	091600	182980050	41600	41600	41600	41600	1
702	20230908	091500	182938450	41450	41600	41600	41450	100
703	20230908	091400	178783000	41600	41500	41600	41450	333
704	20230908	091300	164952200	41500	41400	41500	41400	227
705	20230908	091200	155547200	41400	41400	41400	41400	16
706	20230908	091100	154884800	41400	41500	41500	41400	423
707	20230908	091000	137368400	41500	41800	41800	41500	1942
708	20230908	090900	56555100	41800	41800	41800	41800	1
709	20230908	090800	56513300	41850	41850	41850	41850	83
710	20230908	090700	53039750	41850	41850	41900	41850	486
711	20230908	090600	32691600	41850	41850	41850	41850	251
712	20230908	090500	22187250	41650	41600	41800	41600	132
713	20230908	090400	16680750	41600	41600	41600	41600	2
714	20230908	090300	16597550	41600	41600	41600	41600	23
715	20230908	090200	15640750	41600	42050	42050	41600	316
716	20230908	090100	2441800	42100	42100	42100	42100	17
717	20230908	090000	1726100	42100	42100	42100	42100	41