KissMeData/192080/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	201200	689360450	40600	40600	40600	40600	1399
3	20230907	201100	689360450	40600	40600	40600	40600	0
4	20230907	201000	689360450	40600	40600	40600	40600	0
5	20230907	200900	689360450	40600	40600	40600	40600	0
6	20230907	200800	689360450	40600	40600	40600	40600	0
7	20230907	200700	689360450	40600	40600	40600	40600	0
8	20230907	200600	689360450	40600	40600	40600	40600	0
9	20230907	200500	689360450	40600	40600	40600	40600	0
10	20230907	200400	689360450	40600	40600	40600	40600	0
11	20230907	200300	689360450	40600	40600	40600	40600	0
12	20230907	200200	689360450	40600	40600	40600	40600	0
13	20230907	200100	689360450	40600	40600	40600	40600	0
14	20230907	200000	689360450	40600	40600	40600	40600	0
15	20230907	195900	689360450	40600	40600	40600	40600	0
16	20230907	195800	689360450	40600	40600	40600	40600	0
17	20230907	195700	689360450	40600	40600	40600	40600	0
18	20230907	195600	689360450	40600	40600	40600	40600	0
19	20230907	195500	689360450	40600	40600	40600	40600	0
20	20230907	195400	689360450	40600	40600	40600	40600	0
21	20230907	195300	689360450	40600	40600	40600	40600	0
22	20230907	195200	689360450	40600	40600	40600	40600	0
23	20230907	195100	689360450	40600	40600	40600	40600	0
24	20230907	195000	689360450	40600	40600	40600	40600	0
25	20230907	194900	689360450	40600	40600	40600	40600	0
26	20230907	194800	689360450	40600	40600	40600	40600	0
27	20230907	194700	689360450	40600	40600	40600	40600	0
28	20230907	194600	689360450	40600	40600	40600	40600	0
29	20230907	194500	689360450	40600	40600	40600	40600	0
30	20230907	194400	689360450	40600	40600	40600	40600	0
31	20230907	194300	689360450	40600	40600	40600	40600	0
32	20230907	194200	689360450	40600	40600	40600	40600	1399
33	20230907	194100	689360450	40600	40600	40600	40600	0
34	20230907	194000	689360450	40600	40600	40600	40600	0
35	20230907	193900	689360450	40600	40600	40600	40600	0
36	20230907	193800	689360450	40600	40600	40600	40600	0
37	20230907	193700	689360450	40600	40600	40600	40600	0
38	20230907	193600	689360450	40600	40600	40600	40600	0
39	20230907	193500	689360450	40600	40600	40600	40600	0
40	20230907	193400	689360450	40600	40600	40600	40600	0
41	20230907	193300	689360450	40600	40600	40600	40600	0
42	20230907	193200	689360450	40600	40600	40600	40600	0
43	20230907	193100	689360450	40600	40600	40600	40600	0
44	20230907	193000	689360450	40600	40600	40600	40600	0
45	20230907	192900	689360450	40600	40600	40600	40600	0
46	20230907	192800	689360450	40600	40600	40600	40600	0
47	20230907	192700	689360450	40600	40600	40600	40600	0
48	20230907	192600	689360450	40600	40600	40600	40600	0
49	20230907	192500	689360450	40600	40600	40600	40600	0
50	20230907	192400	689360450	40600	40600	40600	40600	0
51	20230907	192300	689360450	40600	40600	40600	40600	0
52	20230907	192200	689360450	40600	40600	40600	40600	0
53	20230907	192100	689360450	40600	40600	40600	40600	0
54	20230907	192000	689360450	40600	40600	40600	40600	0
55	20230907	191900	689360450	40600	40600	40600	40600	0
56	20230907	191800	689360450	40600	40600	40600	40600	0
57	20230907	191700	689360450	40600	40600	40600	40600	0
58	20230907	191600	689360450	40600	40600	40600	40600	0
59	20230907	191500	689360450	40600	40600	40600	40600	0
60	20230907	191400	689360450	40600	40600	40600	40600	0
61	20230907	191300	689360450	40600	40600	40600	40600	0
62	20230907	191200	689360450	40600	40600	40600	40600	1399
63	20230907	191100	689360450	40600	40600	40600	40600	0
64	20230907	191000	689360450	40600	40600	40600	40600	0
65	20230907	190900	689360450	40600	40600	40600	40600	0
66	20230907	190800	689360450	40600	40600	40600	40600	0
67	20230907	190700	689360450	40600	40600	40600	40600	0
68	20230907	190600	689360450	40600	40600	40600	40600	0
69	20230907	190500	689360450	40600	40600	40600	40600	0
70	20230907	190400	689360450	40600	40600	40600	40600	0
71	20230907	190300	689360450	40600	40600	40600	40600	0
72	20230907	190200	689360450	40600	40600	40600	40600	0
73	20230907	190100	689360450	40600	40600	40600	40600	0
74	20230907	190000	689360450	40600	40600	40600	40600	0
75	20230907	185900	689360450	40600	40600	40600	40600	0
76	20230907	185800	689360450	40600	40600	40600	40600	0
77	20230907	185700	689360450	40600	40600	40600	40600	0
78	20230907	185600	689360450	40600	40600	40600	40600	0
79	20230907	185500	689360450	40600	40600	40600	40600	0
80	20230907	185400	689360450	40600	40600	40600	40600	0
81	20230907	185300	689360450	40600	40600	40600	40600	0
82	20230907	185200	689360450	40600	40600	40600	40600	0
83	20230907	185100	689360450	40600	40600	40600	40600	0
84	20230907	185000	689360450	40600	40600	40600	40600	0
85	20230907	184900	689360450	40600	40600	40600	40600	0
86	20230907	184800	689360450	40600	40600	40600	40600	0
87	20230907	184700	689360450	40600	40600	40600	40600	0
88	20230907	184600	689360450	40600	40600	40600	40600	0
89	20230907	184500	689360450	40600	40600	40600	40600	0
90	20230907	184400	689360450	40600	40600	40600	40600	0
91	20230907	184300	689360450	40600	40600	40600	40600	0
92	20230907	184200	689360450	40600	40600	40600	40600	1399
93	20230907	184100	689360450	40600	40600	40600	40600	0
94	20230907	184000	689360450	40600	40600	40600	40600	0
95	20230907	183900	689360450	40600	40600	40600	40600	0
96	20230907	183800	689360450	40600	40600	40600	40600	0
97	20230907	183700	689360450	40600	40600	40600	40600	0
98	20230907	183600	689360450	40600	40600	40600	40600	0
99	20230907	183500	689360450	40600	40600	40600	40600	0
100	20230907	183400	689360450	40600	40600	40600	40600	0
101	20230907	183300	689360450	40600	40600	40600	40600	0
102	20230907	183200	689360450	40600	40600	40600	40600	0
103	20230907	183100	689360450	40600	40600	40600	40600	0
104	20230907	183000	689360450	40600	40600	40600	40600	0
105	20230907	182900	689360450	40600	40600	40600	40600	0
106	20230907	182800	689360450	40600	40600	40600	40600	0
107	20230907	182700	689360450	40600	40600	40600	40600	0
108	20230907	182600	689360450	40600	40600	40600	40600	0
109	20230907	182500	689360450	40600	40600	40600	40600	0
110	20230907	182400	689360450	40600	40600	40600	40600	0
111	20230907	182300	689360450	40600	40600	40600	40600	0
112	20230907	182200	689360450	40600	40600	40600	40600	0
113	20230907	182100	689360450	40600	40600	40600	40600	0
114	20230907	182000	689360450	40600	40600	40600	40600	0
115	20230907	181900	689360450	40600	40600	40600	40600	0
116	20230907	181800	689360450	40600	40600	40600	40600	0
117	20230907	181700	689360450	40600	40600	40600	40600	0
118	20230907	181600	689360450	40600	40600	40600	40600	0
119	20230907	181500	689360450	40600	40600	40600	40600	0
120	20230907	181400	689360450	40600	40600	40600	40600	0
121	20230907	181300	689360450	40600	40600	40600	40600	0
122	20230907	181200	689360450	40600	40600	40600	40600	1399
123	20230907	181100	689360450	40600	40600	40600	40600	0
124	20230907	181000	689360450	40600	40600	40600	40600	0
125	20230907	180900	689360450	40600	40600	40600	40600	0
126	20230907	180800	689360450	40600	40600	40600	40600	0
127	20230907	180700	689360450	40600	40600	40600	40600	0
128	20230907	180600	689360450	40600	40600	40600	40600	0
129	20230907	180500	689360450	40600	40600	40600	40600	0
130	20230907	180400	689360450	40600	40600	40600	40600	0
131	20230907	180300	689360450	40600	40600	40600	40600	0
132	20230907	180200	689360450	40600	40600	40600	40600	0
133	20230907	180100	689360450	40600	40600	40600	40600	0
134	20230907	180000	689360450	40600	40600	40600	40600	0
135	20230907	175900	689360450	40600	40600	40600	40600	0
136	20230907	175800	689360450	40600	40600	40600	40600	0
137	20230907	175700	689360450	40600	40600	40600	40600	0
138	20230907	175600	689360450	40600	40600	40600	40600	0
139	20230907	175500	689360450	40600	40600	40600	40600	0
140	20230907	175400	689360450	40600	40600	40600	40600	0
141	20230907	175300	689360450	40600	40600	40600	40600	0
142	20230907	175200	689360450	40600	40600	40600	40600	0
143	20230907	175100	689360450	40600	40600	40600	40600	0
144	20230907	175000	689360450	40600	40600	40600	40600	0
145	20230907	174900	689360450	40600	40600	40600	40600	0
146	20230907	174800	689360450	40600	40600	40600	40600	0
147	20230907	174700	689360450	40600	40600	40600	40600	0
148	20230907	174600	689360450	40600	40600	40600	40600	0
149	20230907	174500	689360450	40600	40600	40600	40600	0
150	20230907	174400	689360450	40600	40600	40600	40600	0
151	20230907	174300	689360450	40600	40600	40600	40600	0
152	20230907	174200	689360450	40600	40600	40600	40600	1399
153	20230907	174100	689360450	40600	40600	40600	40600	0
154	20230907	174000	689360450	40600	40600	40600	40600	0
155	20230907	173900	689360450	40600	40600	40600	40600	0
156	20230907	173800	689360450	40600	40600	40600	40600	0
157	20230907	173700	689360450	40600	40600	40600	40600	0
158	20230907	173600	689360450	40600	40600	40600	40600	0
159	20230907	173500	689360450	40600	40600	40600	40600	0
160	20230907	173400	689360450	40600	40600	40600	40600	0
161	20230907	173300	689360450	40600	40600	40600	40600	0
162	20230907	173200	689360450	40600	40600	40600	40600	0
163	20230907	173100	689360450	40600	40600	40600	40600	0
164	20230907	173000	689360450	40600	40600	40600	40600	0
165	20230907	172900	689360450	40600	40600	40600	40600	0
166	20230907	172800	689360450	40600	40600	40600	40600	0
167	20230907	172700	689360450	40600	40600	40600	40600	0
168	20230907	172600	689360450	40600	40600	40600	40600	0
169	20230907	172500	689360450	40600	40600	40600	40600	0
170	20230907	172400	689360450	40600	40600	40600	40600	0
171	20230907	172300	689360450	40600	40600	40600	40600	0
172	20230907	172200	689360450	40600	40600	40600	40600	0
173	20230907	172100	689360450	40600	40600	40600	40600	0
174	20230907	172000	689360450	40600	40600	40600	40600	0
175	20230907	171900	689360450	40600	40600	40600	40600	0
176	20230907	171800	689360450	40600	40600	40600	40600	0
177	20230907	171700	689360450	40600	40600	40600	40600	0
178	20230907	171600	689360450	40600	40600	40600	40600	0
179	20230907	171500	689360450	40600	40600	40600	40600	0
180	20230907	171400	689360450	40600	40600	40600	40600	0
181	20230907	171300	689360450	40600	40600	40600	40600	0
182	20230907	171200	689360450	40600	40600	40600	40600	1399
183	20230907	171100	689360450	40600	40600	40600	40600	0
184	20230907	171000	689360450	40600	40600	40600	40600	0
185	20230907	170900	689360450	40600	40600	40600	40600	0
186	20230907	170800	689360450	40600	40600	40600	40600	0
187	20230907	170700	689360450	40600	40600	40600	40600	0
188	20230907	170600	689360450	40600	40600	40600	40600	0
189	20230907	170500	689360450	40600	40600	40600	40600	0
190	20230907	170400	689360450	40600	40600	40600	40600	0
191	20230907	170300	689360450	40600	40600	40600	40600	0
192	20230907	170200	689360450	40600	40600	40600	40600	0
193	20230907	170100	689360450	40600	40600	40600	40600	0
194	20230907	170000	689360450	40600	40600	40600	40600	0
195	20230907	165900	689360450	40600	40600	40600	40600	0
196	20230907	165800	689360450	40600	40600	40600	40600	0
197	20230907	165700	689360450	40600	40600	40600	40600	0
198	20230907	165600	689360450	40600	40600	40600	40600	0
199	20230907	165500	689360450	40600	40600	40600	40600	0
200	20230907	165400	689360450	40600	40600	40600	40600	0
201	20230907	165300	689360450	40600	40600	40600	40600	0
202	20230907	165200	689360450	40600	40600	40600	40600	0
203	20230907	165100	689360450	40600	40600	40600	40600	0
204	20230907	165000	689360450	40600	40600	40600	40600	0
205	20230907	164900	689360450	40600	40600	40600	40600	0
206	20230907	164800	689360450	40600	40600	40600	40600	0
207	20230907	164700	689360450	40600	40600	40600	40600	0
208	20230907	164600	689360450	40600	40600	40600	40600	0
209	20230907	164500	689360450	40600	40600	40600	40600	0
210	20230907	164400	689360450	40600	40600	40600	40600	0
211	20230907	164300	689360450	40600	40600	40600	40600	0
212	20230907	164200	689360450	40600	40600	40600	40600	1399
213	20230907	164100	689360450	40600	40600	40600	40600	0
214	20230907	164000	689360450	40600	40600	40600	40600	0
215	20230907	163900	689360450	40600	40600	40600	40600	0
216	20230907	163800	689360450	40600	40600	40600	40600	0
217	20230907	163700	689360450	40600	40600	40600	40600	0
218	20230907	163600	689360450	40600	40600	40600	40600	0
219	20230907	163500	689360450	40600	40600	40600	40600	0
220	20230907	163400	689360450	40600	40600	40600	40600	0
221	20230907	163300	689360450	40600	40600	40600	40600	0
222	20230907	163200	689360450	40600	40600	40600	40600	0
223	20230907	163100	689360450	40600	40600	40600	40600	0
224	20230907	163000	689360450	40600	40600	40600	40600	0
225	20230907	162900	689360450	40600	40600	40600	40600	0
226	20230907	162800	689360450	40600	40600	40600	40600	0
227	20230907	162700	689360450	40600	40600	40600	40600	0
228	20230907	162600	689360450	40600	40600	40600	40600	0
229	20230907	162500	689360450	40600	40600	40600	40600	0
230	20230907	162400	689360450	40600	40600	40600	40600	0
231	20230907	162300	689360450	40600	40600	40600	40600	0
232	20230907	162200	689360450	40600	40600	40600	40600	0
233	20230907	162100	689360450	40600	40600	40600	40600	0
234	20230907	162000	689360450	40600	40600	40600	40600	0
235	20230907	161900	689360450	40600	40600	40600	40600	0
236	20230907	161800	689360450	40600	40600	40600	40600	0
237	20230907	161700	689360450	40600	40600	40600	40600	0
238	20230907	161600	689360450	40600	40600	40600	40600	0
239	20230907	161500	689360450	40600	40600	40600	40600	0
240	20230907	161400	689360450	40600	40600	40600	40600	0
241	20230907	161300	689360450	40600	40600	40600	40600	0
242	20230907	161200	689360450	40600	40600	40600	40600	1399
243	20230907	161100	689360450	40600	40600	40600	40600	0
244	20230907	161000	689360450	40600	40600	40600	40600	0
245	20230907	160900	689360450	40600	40600	40600	40600	0
246	20230907	160800	689360450	40600	40600	40600	40600	0
247	20230907	160700	689360450	40600	40600	40600	40600	0
248	20230907	160600	689360450	40600	40600	40600	40600	0
249	20230907	160500	689360450	40600	40600	40600	40600	0
250	20230907	160400	689360450	40600	40600	40600	40600	0
251	20230907	160300	689360450	40600	40600	40600	40600	0
252	20230907	160200	689360450	40600	40600	40600	40600	0
253	20230907	160100	689360450	40600	40600	40600	40600	0
254	20230907	160000	689360450	40600	40600	40600	40600	0
255	20230907	155900	689360450	40600	40600	40600	40600	0
256	20230907	155800	689360450	40600	40600	40600	40600	0
257	20230907	155700	689360450	40600	40600	40600	40600	0
258	20230907	155600	689360450	40600	40600	40600	40600	0
259	20230907	155500	689360450	40600	40600	40600	40600	0
260	20230907	155400	689360450	40600	40600	40600	40600	0
261	20230907	155300	689360450	40600	40600	40600	40600	0
262	20230907	155200	689360450	40600	40600	40600	40600	0
263	20230907	155100	689360450	40600	40600	40600	40600	0
264	20230907	155000	689360450	40600	40600	40600	40600	0
265	20230907	154900	689360450	40600	40600	40600	40600	0
266	20230907	154800	689360450	40600	40600	40600	40600	0
267	20230907	154700	689360450	40600	40600	40600	40600	0
268	20230907	154600	689360450	40600	40600	40600	40600	0
269	20230907	154500	689360450	40600	40600	40600	40600	0
270	20230907	154400	689360450	40600	40600	40600	40600	0
271	20230907	154300	689360450	40600	40600	40600	40600	0
272	20230907	154200	689360450	40600	40600	40600	40600	1399
273	20230907	154100	689360450	40600	40600	40600	40600	0
274	20230907	154000	689360450	40600	40600	40600	40600	0
275	20230907	153900	689360450	40600	40600	40600	40600	0
276	20230907	153800	689360450	40600	40600	40600	40600	0
277	20230907	153700	689360450	40600	40600	40600	40600	0
278	20230907	153600	689360450	40600	40600	40600	40600	0
279	20230907	153500	689360450	40600	40600	40600	40600	0
280	20230907	153400	689360450	40600	40600	40600	40600	0
281	20230907	153300	689360450	40600	40600	40600	40600	0
282	20230907	153200	689360450	40600	40600	40600	40600	0
283	20230907	153100	689360450	40600	40600	40600	40600	0
284	20230907	153000	689360450	40600	40600	40600	40600	1399
285	20230907	152900	632561050	40550	40550	40550	40550	0
286	20230907	152800	632561050	40550	40550	40550	40550	0
287	20230907	152700	632561050	40550	40550	40550	40550	0
288	20230907	152600	632561050	40550	40550	40550	40550	0
289	20230907	152500	632561050	40550	40550	40550	40550	0
290	20230907	152400	632561050	40550	40550	40550	40550	0
291	20230907	152300	632561050	40550	40550	40550	40550	0
292	20230907	152200	632561050	40550	40550	40550	40550	0
293	20230907	152100	632561050	40550	40550	40550	40550	0
294	20230907	152000	632561050	40550	40550	40550	40550	0
295	20230907	151900	632561050	40550	40550	40550	40500	12
296	20230907	151800	632074550	40550	40500	40550	40500	122
297	20230907	151700	627127650	40500	40550	40600	40500	461
298	20230907	151600	608443350	40550	40600	40600	40550	15
299	20230907	151500	607834850	40600	40600	40600	40550	39
300	20230907	151400	606252250	40600	40600	40600	40600	4
301	20230907	151300	606089850	40550	40600	40600	40550	21
302	20230907	151200	605238250	40600	40600	40600	40600	3
303	20230907	151100	605116450	40600	40600	40600	40600	4
304	20230907	151000	604954050	40600	40550	40600	40550	113
305	20230907	150900	600370150	40550	40550	40600	40550	24
306	20230907	150800	599396800	40550	40550	40550	40550	5
307	20230907	150700	599194050	40550	40550	40550	40550	216
308	20230907	150600	590435250	40550	40550	40550	40550	11
309	20230907	150500	589989200	40550	40550	40550	40550	45
310	20230907	150400	588164450	40550	40550	40550	40550	34
311	20230907	150300	586785750	40550	40550	40550	40550	0
312	20230907	150200	586785750	40550	40550	40550	40550	0
313	20230907	150100	586785750	40550	40550	40550	40550	45
314	20230907	150000	584961000	40550	40550	40550	40550	20
315	20230907	145900	584150000	40550	40550	40550	40550	80
316	20230907	145800	580906000	40550	40550	40550	40550	2
317	20230907	145700	580824900	40550	40600	40600	40550	423
318	20230907	145600	563651250	40600	40600	40600	40600	111
319	20230907	145500	559144650	40600	40650	40650	40600	4
320	20230907	145400	558982200	40600	40600	40600	40600	16
321	20230907	145300	558332600	40600	40600	40600	40600	8
322	20230907	145200	558007800	40600	40600	40600	40600	7
323	20230907	145100	557723600	40600	40600	40600	40600	1
324	20230907	145000	557683000	40600	40600	40600	40600	2
325	20230907	144900	557601800	40600	40600	40600	40600	7
326	20230907	144800	557317600	40600	40600	40600	40600	4
327	20230907	144700	557155200	40600	40600	40600	40600	5
328	20230907	144600	556952200	40600	40600	40650	40600	23
329	20230907	144500	556018000	40600	40600	40600	40600	4
330	20230907	144400	555855600	40600	40600	40600	40600	3
331	20230907	144300	555733800	40600	40700	40700	40600	18
332	20230907	144200	555002900	40600	40650	40650	40600	29
333	20230907	144100	553824100	40600	40550	40600	40550	109
334	20230907	144000	549400950	40550	40550	40550	40550	4
335	20230907	143900	549238750	40550	40550	40650	40550	11
336	20230907	143800	548792500	40550	40600	40600	40550	18
337	20230907	143700	548062000	40600	40550	40600	40550	33
338	20230907	143600	546723050	40550	40600	40600	40550	11
339	20230907	143500	546276500	40650	40550	40650	40550	651
340	20230907	143400	519846750	40550	40550	40550	40550	20
341	20230907	143300	519035750	40550	40550	40550	40550	2
342	20230907	143200	518954650	40550	40550	40550	40550	3
343	20230907	143100	518833000	40550	40550	40550	40550	21
344	20230907	143000	517981450	40550	40550	40550	40550	5
345	20230907	142900	517778700	40550	40550	40550	40550	78
346	20230907	142800	514615800	40550	40550	40550	40550	2
347	20230907	142700	514534700	40550	40550	40550	40550	6
348	20230907	142600	514291400	40550	40550	40550	40550	173
349	20230907	142500	507276250	40550	40550	40550	40550	7
350	20230907	142400	506992400	40550	40550	40550	40550	4
351	20230907	142300	506830200	40550	40550	40600	40550	25
352	20230907	142200	505815900	40550	40550	40550	40550	1
353	20230907	142100	505775350	40550	40550	40550	40550	7
354	20230907	142000	505491500	40550	40550	40550	40550	56
355	20230907	141900	503220700	40550	40550	40550	40550	5
356	20230907	141800	503017950	40550	40550	40550	40550	5
357	20230907	141700	502815200	40550	40550	40550	40550	4
358	20230907	141600	502653000	40550	40550	40550	40550	11
359	20230907	141500	502206950	40550	40550	40550	40550	7
360	20230907	141400	501923100	40600	40550	40600	40550	29
361	20230907	141300	500747100	40550	40550	40550	40550	5
362	20230907	141200	500544350	40550	40550	40550	40550	5
363	20230907	141100	500341600	40550	40550	40550	40550	2
364	20230907	141000	500260500	40550	40600	40600	40550	15
365	20230907	140900	499651650	40550	40550	40550	40550	6
366	20230907	140800	499408350	40550	40600	40600	40550	419
367	20230907	140700	482417500	40550	40500	40550	40500	23
368	20230907	140600	481485900	40550	40500	40550	40500	2
369	20230907	140500	481404850	40500	40550	40550	40500	6
370	20230907	140400	481161750	40500	40500	40500	40500	536
371	20230907	140300	459453750	40500	40600	40600	40500	2
372	20230907	140200	459372650	40550	40500	40550	40500	6
373	20230907	140100	459129550	40550	40500	40550	40500	8
374	20230907	140000	458805450	40500	40550	40550	40500	19
375	20230907	135900	458035250	40550	40550	40550	40550	22
376	20230907	135800	457143150	40550	40550	40550	40550	15
377	20230907	135700	456534900	40550	40600	40600	40550	4
378	20230907	135600	456372600	40550	40600	40650	40550	37
379	20230907	135500	454869100	40600	40500	40600	40500	14
380	20230907	135400	454301350	40600	40600	40600	40600	0
381	20230907	135300	454301350	40600	40500	40600	40500	24
382	20230907	135200	453329000	40550	40500	40550	40500	4
383	20230907	135100	453166850	40550	40550	40550	40500	13
384	20230907	135000	452639800	40550	40650	40650	40550	180
385	20230907	134900	445323350	40650	40650	40650	40650	9
386	20230907	134800	444957500	40650	40650	40650	40650	4
387	20230907	134700	444794900	40650	40650	40700	40650	13
388	20230907	134600	444266050	40650	40650	40650	40650	68
389	20230907	134500	441501850	40650	40650	40650	40650	12
390	20230907	134400	441014050	40700	40650	40700	40650	4
391	20230907	134300	440851400	40650	40650	40650	40650	5
392	20230907	134200	440648150	40650	40700	40700	40650	70
393	20230907	134100	437800650	40700	40700	40700	40700	6
394	20230907	134000	437556450	40700	40700	40700	40700	5
395	20230907	133900	437352950	40750	40700	40750	40700	12
396	20230907	133800	436864050	40700	40750	40750	40650	26
397	20230907	133700	435805650	40650	40750	40750	40650	22
398	20230907	133600	434909850	40700	40700	40700	40700	0
399	20230907	133500	434909850	40700	40650	40700	40650	128
400	20230907	133400	429700450	40650	40600	40650	40600	21
401	20230907	133300	428847500	40650	40650	40650	40650	68
402	20230907	133200	426083300	40700	40600	40700	40600	4
403	20230907	133100	425920800	40650	40650	40650	40550	24
404	20230907	133000	424945500	40650	40700	40700	40650	25
405	20230907	132900	423928250	40650	40650	40650	40650	49
406	20230907	132800	421936400	40650	40650	40650	40650	17
407	20230907	132700	421245350	40650	40650	40650	40650	6
408	20230907	132600	421001450	40700	40600	40700	40600	44
409	20230907	132500	419211650	40600	40550	40600	40500	334
410	20230907	132400	405660000	40500	40500	40500	40500	4
411	20230907	132300	405498000	40500	40500	40500	40500	12
412	20230907	132200	405012000	40500	40500	40550	40500	87
413	20230907	132100	401484700	40500	40500	40500	40500	1
414	20230907	132000	401444200	40500	40500	40550	40500	7
415	20230907	131900	401160650	40500	40500	40500	40500	0
416	20230907	131800	401160650	40500	40500	40500	40500	6
417	20230907	131700	400917650	40500	40500	40500	40500	0
418	20230907	131600	400917650	40500	40500	40500	40500	3
419	20230907	131500	400796150	40500	40500	40500	40500	18
420	20230907	131400	400067150	40500	40500	40500	40500	2
421	20230907	131300	399986150	40500	40500	40500	40500	1
422	20230907	131200	399945650	40500	40500	40500	40500	5
423	20230907	131100	399743150	40500	40500	40500	40500	2
424	20230907	131000	399662150	40500	40500	40500	40500	1
425	20230907	130900	399621650	40550	40500	40550	40500	12
426	20230907	130800	399135400	40500	40500	40500	40500	12
427	20230907	130700	398649400	40500	40500	40500	40500	1
428	20230907	130600	398608900	40500	40500	40550	40500	99
429	20230907	130500	394599350	40500	40500	40500	40500	2
430	20230907	130400	394518350	40500	40500	40500	40500	2
431	20230907	130300	394437350	40500	40500	40500	40500	32
432	20230907	130200	393141350	40500	40500	40500	40500	3
433	20230907	130100	393019850	40550	40550	40550	40550	0
434	20230907	130000	393019850	40550	40500	40550	40500	17
435	20230907	125900	392331300	40500	40500	40500	40500	0
436	20230907	125800	392331300	40500	40500	40500	40500	3
437	20230907	125700	392209800	40500	40500	40500	40500	0
438	20230907	125600	392209800	40500	40550	40550	40500	289
439	20230907	125500	380504900	40500	40500	40500	40500	0
440	20230907	125400	380504900	40500	40500	40500	40500	4
441	20230907	125300	380342900	40500	40500	40550	40500	10
442	20230907	125200	379937850	40500	40500	40550	40500	438
443	20230907	125100	362197200	40500	40500	40500	40500	2
444	20230907	125000	362116200	40500	40550	40550	40500	18
445	20230907	124900	361386900	40550	40500	40550	40500	3
446	20230907	124800	361265350	40500	40500	40500	40500	2
447	20230907	124700	361184350	40500	40500	40500	40500	4
448	20230907	124600	361022350	40550	40550	40550	40550	21
449	20230907	124500	360170800	40500	40550	40550	40500	25
450	20230907	124400	359157750	40550	40500	40550	40500	8
451	20230907	124300	358833600	40500	40500	40550	40500	575
452	20230907	124200	335544750	40500	40450	40500	40450	47
453	20230907	124100	333641300	40450	40450	40450	40400	11
454	20230907	124000	333196700	40450	40500	40500	40450	5
455	20230907	123900	332994400	40450	40450	40450	40450	17
456	20230907	123800	332306750	40500	40500	40500	40450	39
457	20230907	123700	330728250	40500	40500	40500	40500	5
458	20230907	123600	330525750	40500	40500	40500	40500	4
459	20230907	123500	330363750	40500	40500	40500	40500	3
460	20230907	123400	330242250	40550	40500	40550	40500	5
461	20230907	123300	330039700	40500	40500	40500	40500	0
462	20230907	123200	330039700	40500	40500	40500	40500	3
463	20230907	123100	329918200	40500	40500	40500	40500	24
464	20230907	123000	328946200	40450	40550	40550	40450	53
465	20230907	122900	326798500	40550	40550	40550	40550	1
466	20230907	122800	326757950	40550	40550	40550	40550	5
467	20230907	122700	326555200	40550	40550	40550	40550	4
468	20230907	122600	326393000	40550	40450	40550	40450	108
469	20230907	122500	322018800	40450	40450	40450	40450	5
470	20230907	122400	321816550	40450	40450	40450	40450	1
471	20230907	122300	321776100	40450	40450	40450	40450	12
472	20230907	122200	321290700	40450	40450	40450	40450	10
473	20230907	122100	320886200	40450	40450	40450	40450	3
474	20230907	122000	320764850	40450	40450	40450	40450	2
475	20230907	121900	320683950	40450	40450	40450	40450	6
476	20230907	121800	320441250	40450	40450	40450	40450	22
477	20230907	121700	319551350	40450	40450	40450	40450	2
478	20230907	121600	319470450	40450	40450	40450	40450	8
479	20230907	121500	319146850	40450	40450	40450	40450	15
480	20230907	121400	318540100	40450	40400	40450	40400	12
481	20230907	121300	318054800	40450	40450	40450	40400	6
482	20230907	121200	317812200	40450	40450	40450	40450	30
483	20230907	121100	316598700	40450	40450	40450	40450	11
484	20230907	121000	316153750	40450	40450	40450	40450	4
485	20230907	120900	315991950	40450	40450	40450	40450	3
486	20230907	120800	315870600	40450	40450	40450	40450	8
487	20230907	120700	315547000	40450	40450	40450	40450	5
488	20230907	120600	315344750	40450	40450	40450	40450	5
489	20230907	120500	315142500	40450	40450	40450	40450	2
490	20230907	120400	315061600	40450	40450	40450	40450	2
491	20230907	120300	314980700	40450	40450	40450	40450	6
492	20230907	120200	314738000	40450	40450	40450	40450	2
493	20230907	120100	314657100	40500	40450	40500	40450	4
494	20230907	120000	314495200	40450	40400	40450	40400	70
495	20230907	115900	311664750	40450	40450	40450	40450	1
496	20230907	115800	311624300	40450	40450	40450	40450	2
497	20230907	115700	311543400	40450	40450	40450	40450	5
498	20230907	115600	311341150	40450	40450	40450	40450	1
499	20230907	115500	311300700	40450	40400	40500	40400	6
500	20230907	115400	311058000	40400	40450	40450	40400	5
501	20230907	115300	310855850	40450	40450	40450	40450	0
502	20230907	115200	310855850	40450	40450	40450	40400	57
503	20230907	115100	308550400	40400	40400	40400	40400	3
504	20230907	115000	308429200	40450	40450	40450	40450	4
505	20230907	114900	308267400	40400	40450	40450	40400	4
506	20230907	114800	308105650	40500	40450	40500	40400	4
507	20230907	114700	307943900	40450	40450	40450	40450	13
508	20230907	114600	307418050	40450	40500	40500	40450	4
509	20230907	114500	307256150	40450	40450	40450	40400	13
510	20230907	114400	306730600	40450	40450	40450	40450	4
511	20230907	114300	306568800	40450	40450	40450	40450	2
512	20230907	114200	306487900	40450	40450	40450	40450	2
513	20230907	114100	306407000	40450	40450	40450	40450	6
514	20230907	114000	306164300	40450	40450	40450	40450	0
515	20230907	113900	306164300	40450	40450	40450	40450	3
516	20230907	113800	306042950	40450	40450	40450	40450	4
517	20230907	113700	305881150	40450	40450	40450	40450	24
518	20230907	113600	304910350	40450	40450	40450	40450	0
519	20230907	113500	304910350	40450	40450	40450	40450	6
520	20230907	113400	304667650	40450	40450	40450	40450	0
521	20230907	113300	304667650	40450	40450	40450	40450	5
522	20230907	113200	304465400	40450	40450	40450	40450	3
523	20230907	113100	304344050	40450	40450	40450	40450	4
524	20230907	113000	304182250	40450	40450	40450	40450	6
525	20230907	112900	303939550	40450	40450	40450	40450	8
526	20230907	112800	303615950	40500	40450	40500	40450	8
527	20230907	112700	303292050	40450	40500	40500	40450	5
528	20230907	112600	303089650	40550	40450	40550	40450	70
529	20230907	112500	300254400	40450	40450	40450	40450	3
530	20230907	112400	300133050	40450	40450	40500	40450	5
531	20230907	112300	299930700	40450	40450	40450	40450	2
532	20230907	112200	299849800	40450	40450	40500	40450	18
533	20230907	112100	299121400	40450	40450	40450	40450	56
534	20230907	112000	296856200	40450	40450	40450	40450	15
535	20230907	111900	296249450	40450	40450	40450	40450	28
536	20230907	111800	295116850	40450	40450	40450	40450	13
537	20230907	111700	294591000	40450	40450	40450	40450	4
538	20230907	111600	294429200	40500	40450	40500	40450	158
539	20230907	111500	288036800	40400	40400	40450	40400	140
540	20230907	111400	282379500	40400	40400	40400	40400	8
541	20230907	111300	282056300	40400	40400	40400	40400	7
542	20230907	111200	281773500	40400	40400	40400	40400	0
543	20230907	111100	281773500	40400	40400	40400	40400	3
544	20230907	111000	281652300	40400	40400	40400	40400	2
545	20230907	110900	281571500	40400	40400	40400	40400	3
546	20230907	110800	281450300	40400	40400	40400	40400	0
547	20230907	110700	281450300	40400	40400	40400	40400	16
548	20230907	110600	280803900	40400	40400	40400	40400	2
549	20230907	110500	280723100	40400	40400	40400	40400	2
550	20230907	110400	280642300	40450	40400	40450	40400	16
551	20230907	110300	279995200	40450	40450	40450	40450	6
552	20230907	110200	279752500	40400	40550	40550	40400	118
553	20230907	110100	274969050	40550	40400	40550	40400	34
554	20230907	110000	273592050	40400	40400	40450	40400	7
555	20230907	105900	273309200	40400	40400	40400	40400	9
556	20230907	105800	272945600	40450	40450	40450	40450	3
557	20230907	105700	272824250	40400	40500	40500	40400	3
558	20230907	105600	272702950	40450	40450	40500	40450	6
559	20230907	105500	272460200	40450	40450	40450	40450	5
560	20230907	105400	272257950	40450	40450	40450	40450	15
561	20230907	105300	271651200	40450	40500	40500	40450	3
562	20230907	105200	271529750	40550	40500	40550	40500	10
563	20230907	105100	271124700	40500	40550	40550	40500	20
564	20230907	105000	270313950	40500	40450	40500	40450	48
565	20230907	104900	268370900	40400	40400	40400	40400	3
566	20230907	104800	268249700	40450	40400	40450	40400	7
567	20230907	104700	267966700	40400	40400	40450	40400	29
568	20230907	104600	266793900	40450	40450	40450	40450	0
569	20230907	104500	266793900	40450	40450	40500	40450	43
570	20230907	104400	265053050	40450	40350	40450	40350	69
571	20230907	104300	262265150	40350	40350	40350	40350	1
572	20230907	104200	262224800	40600	40600	40600	40350	35
573	20230907	104100	260804650	40400	40450	40450	40400	6
574	20230907	104000	260562150	40350	40350	40350	40350	1
575	20230907	103900	260521800	40400	40350	40550	40350	38
576	20230907	103800	258984250	40400	40400	40400	40350	23
577	20230907	103700	258055150	40350	40350	40500	40350	311
578	20230907	103600	245483650	40350	40350	40350	40350	17
579	20230907	103500	244797700	40350	40350	40350	40350	8
580	20230907	103400	244474900	40350	40350	40350	40350	336
581	20230907	103300	230917300	40350	40400	40400	40350	7
582	20230907	103200	230634750	40350	40350	40400	40350	91
583	20230907	103100	226962650	40350	40350	40350	40350	19
584	20230907	103000	226196000	40350	40350	40350	40350	27
585	20230907	102900	225106550	40350	40350	40350	40350	18
586	20230907	102800	224380250	40350	40400	40400	40350	183
587	20230907	102700	216987450	40400	40400	40400	40400	4
588	20230907	102600	216825850	40400	40400	40450	40400	6
589	20230907	102500	216583400	40400	40400	40400	40400	4
590	20230907	102400	216421800	40400	40400	40400	40400	0
591	20230907	102300	216421800	40400	40400	40400	40400	9
592	20230907	102200	216058200	40400	40400	40400	40400	5
593	20230907	102100	215856200	40400	40350	40500	40350	63
594	20230907	102000	213311000	40350	40350	40350	40350	4
595	20230907	101900	213149600	40400	40350	40400	40350	16
596	20230907	101800	212503600	40400	40400	40400	40350	21
597	20230907	101700	211655300	40350	40350	40350	40350	64
598	20230907	101600	209072900	40400	40400	40400	40400	5
599	20230907	101500	208870900	40400	40400	40400	40400	1
600	20230907	101400	208830500	40350	40400	40450	40350	17
601	20230907	101300	208144250	40400	40400	40400	40400	5
602	20230907	101200	207942250	40400	40400	40400	40400	16
603	20230907	101100	207295850	40350	40350	40350	40350	2
604	20230907	101000	207215150	40350	40350	40350	40350	6
605	20230907	100900	206973050	40400	40350	40400	40350	9
606	20230907	100800	206609650	40350	40350	40350	40350	2
607	20230907	100700	206528950	40350	40350	40350	40350	9
608	20230907	100600	206165800	40350	40400	40400	40350	18
609	20230907	100500	205438950	40400	40500	40500	40400	2
610	20230907	100400	205358050	40350	40350	40350	40350	3
611	20230907	100300	205237000	40350	40400	40450	40350	122
612	20230907	100200	200307300	40350	40350	40350	40350	3
613	20230907	100100	200186250	40350	40300	40400	40300	5
614	20230907	100000	199984550	40350	40350	40400	40300	8
615	20230907	095900	199661700	40300	40350	40350	40300	16
616	20230907	095800	199016700	40300	40300	40350	40300	8
617	20230907	095700	198694250	40300	40350	40350	40300	44
618	20230907	095600	196919000	40300	40300	40300	40300	2
619	20230907	095500	196838400	40300	40350	40350	40300	23
620	20230907	095400	195911450	40300	40300	40350	40300	15
621	20230907	095300	195306450	40300	40300	40350	40300	103
622	20230907	095200	191150550	40300	40300	40350	40300	55
623	20230907	095100	188933050	40300	40300	40300	40300	6
624	20230907	095000	188691250	40300	40300	40300	40300	4
625	20230907	094900	188530050	40300	40350	40350	40300	306
626	20230907	094800	176183600	40350	40350	40350	40350	6
627	20230907	094700	175941500	40350	40350	40350	40350	1
628	20230907	094600	175901150	40350	40350	40350	40350	0
629	20230907	094500	175901150	40350	40350	40350	40350	3
630	20230907	094400	175780100	40350	40350	40400	40350	11
631	20230907	094300	175336200	40350	40400	40400	40350	2
632	20230907	094200	175255450	40350	40350	40350	40350	23
633	20230907	094100	174327400	40350	40350	40350	40350	65
634	20230907	094000	171704650	40350	40400	40400	40350	22
635	20230907	093900	170816200	40400	40400	40400	40350	48
636	20230907	093800	168877050	40550	40550	40550	40550	0
637	20230907	093700	168877050	40550	40450	40550	40400	28
638	20230907	093600	167744300	40450	40450	40450	40450	4
639	20230907	093500	167582500	40400	40350	40400	40350	52
640	20230907	093400	165481750	40400	40400	40400	40350	76
641	20230907	093300	162414450	40400	40400	40400	40350	125
642	20230907	093200	157364550	40400	40500	40500	40400	3
643	20230907	093100	157243150	40400	40400	40400	40400	1
644	20230907	093000	157202750	40450	40450	40450	40450	0
645	20230907	092900	157202750	40450	40400	40450	40400	16
646	20230907	092800	156556200	40400	40450	40450	40400	56
647	20230907	092700	154291200	40500	40500	40500	40500	0
648	20230907	092600	154291200	40500	40550	40550	40500	30
649	20230907	092500	153076150	40450	40450	40450	40450	6
650	20230907	092400	152833450	40450	40450	40450	40450	2
651	20230907	092300	152752550	40500	40500	40500	40500	54
652	20230907	092200	150565550	40500	40500	40500	40500	14
653	20230907	092100	149998550	40500	40450	40500	40450	8
654	20230907	092000	149674750	40450	40450	40450	40450	1
655	20230907	091900	149634300	40450	40450	40450	40450	0
656	20230907	091800	149634300	40450	40600	40750	40450	801
657	20230907	091700	117016000	40600	40600	40600	40600	40
658	20230907	091600	115392000	40600	40600	40600	40350	45
659	20230907	091500	113573650	40300	40500	40500	40300	1880
660	20230907	091400	37749950	40500	40500	40500	40500	16
661	20230907	091300	37101950	40500	40500	40650	40450	48
662	20230907	091200	35157850	40450	40600	40650	40450	16
663	20230907	091100	34507800	40450	40450	40450	40450	14
664	20230907	091000	33941500	40450	40450	40450	40450	58
665	20230907	090900	31595400	40450	40450	40450	40450	1
666	20230907	090800	31554950	40400	40400	40400	40400	1
667	20230907	090700	31514550	40400	40400	40400	40400	0
668	20230907	090600	31514550	40400	40350	40400	40350	9
669	20230907	090500	31151200	40400	40350	40400	40350	91
670	20230907	090400	27475800	40350	40400	40400	40300	149
671	20230907	090300	21462300	40450	40450	40700	40450	17
672	20230907	090200	20774400	40700	40350	40700	40350	224
673	20230907	090100	11732900	40600	40350	40700	40350	16
674	20230907	090000	11086700	40450	40300	40450	40300	275