KissMeData/290670/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	203200	1114001950	41650	41650	41650	41650	550
3	20230908	203100	1114001950	41650	41650	41650	41650	0
4	20230908	203000	1114001950	41650	41650	41650	41650	0
5	20230908	202900	1114001950	41650	41650	41650	41650	0
6	20230908	202800	1114001950	41650	41650	41650	41650	0
7	20230908	202700	1114001950	41650	41650	41650	41650	0
8	20230908	202600	1114001950	41650	41650	41650	41650	0
9	20230908	202500	1114001950	41650	41650	41650	41650	0
10	20230908	202400	1114001950	41650	41650	41650	41650	0
11	20230908	202300	1114001950	41650	41650	41650	41650	0
12	20230908	202200	1114001950	41650	41650	41650	41650	0
13	20230908	202100	1114001950	41650	41650	41650	41650	0
14	20230908	202000	1114001950	41650	41650	41650	41650	0
15	20230908	201900	1114001950	41650	41650	41650	41650	0
16	20230908	201800	1114001950	41650	41650	41650	41650	0
17	20230908	201700	1114001950	41650	41650	41650	41650	0
18	20230908	201600	1114001950	41650	41650	41650	41650	0
19	20230908	201500	1114001950	41650	41650	41650	41650	0
20	20230908	201400	1114001950	41650	41650	41650	41650	0
21	20230908	201300	1114001950	41650	41650	41650	41650	0
22	20230908	201200	1114001950	41650	41650	41650	41650	0
23	20230908	201100	1114001950	41650	41650	41650	41650	0
24	20230908	201000	1114001950	41650	41650	41650	41650	0
25	20230908	200900	1114001950	41650	41650	41650	41650	0
26	20230908	200800	1114001950	41650	41650	41650	41650	0
27	20230908	200700	1114001950	41650	41650	41650	41650	0
28	20230908	200600	1114001950	41650	41650	41650	41650	0
29	20230908	200500	1114001950	41650	41650	41650	41650	0
30	20230908	200400	1114001950	41650	41650	41650	41650	0
31	20230908	200300	1114001950	41650	41650	41650	41650	0
32	20230908	200200	1114001950	41650	41650	41650	41650	550
33	20230908	200100	1114001950	41650	41650	41650	41650	0
34	20230908	200000	1114001950	41650	41650	41650	41650	0
35	20230908	195900	1114001950	41650	41650	41650	41650	0
36	20230908	195800	1114001950	41650	41650	41650	41650	0
37	20230908	195700	1114001950	41650	41650	41650	41650	0
38	20230908	195600	1114001950	41650	41650	41650	41650	0
39	20230908	195500	1114001950	41650	41650	41650	41650	0
40	20230908	195400	1114001950	41650	41650	41650	41650	0
41	20230908	195300	1114001950	41650	41650	41650	41650	0
42	20230908	195200	1114001950	41650	41650	41650	41650	0
43	20230908	195100	1114001950	41650	41650	41650	41650	0
44	20230908	195000	1114001950	41650	41650	41650	41650	0
45	20230908	194900	1114001950	41650	41650	41650	41650	0
46	20230908	194800	1114001950	41650	41650	41650	41650	0
47	20230908	194700	1114001950	41650	41650	41650	41650	0
48	20230908	194600	1114001950	41650	41650	41650	41650	0
49	20230908	194500	1114001950	41650	41650	41650	41650	0
50	20230908	194400	1114001950	41650	41650	41650	41650	0
51	20230908	194300	1114001950	41650	41650	41650	41650	0
52	20230908	194200	1114001950	41650	41650	41650	41650	0
53	20230908	194100	1114001950	41650	41650	41650	41650	0
54	20230908	194000	1114001950	41650	41650	41650	41650	0
55	20230908	193900	1114001950	41650	41650	41650	41650	0
56	20230908	193800	1114001950	41650	41650	41650	41650	0
57	20230908	193700	1114001950	41650	41650	41650	41650	0
58	20230908	193600	1114001950	41650	41650	41650	41650	0
59	20230908	193500	1114001950	41650	41650	41650	41650	0
60	20230908	193400	1114001950	41650	41650	41650	41650	0
61	20230908	193300	1114001950	41650	41650	41650	41650	0
62	20230908	193200	1114001950	41650	41650	41650	41650	550
63	20230908	193100	1114001950	41650	41650	41650	41650	0
64	20230908	193000	1114001950	41650	41650	41650	41650	0
65	20230908	192900	1114001950	41650	41650	41650	41650	0
66	20230908	192800	1114001950	41650	41650	41650	41650	0
67	20230908	192700	1114001950	41650	41650	41650	41650	0
68	20230908	192600	1114001950	41650	41650	41650	41650	0
69	20230908	192500	1114001950	41650	41650	41650	41650	0
70	20230908	192400	1114001950	41650	41650	41650	41650	0
71	20230908	192300	1114001950	41650	41650	41650	41650	0
72	20230908	192200	1114001950	41650	41650	41650	41650	0
73	20230908	192100	1114001950	41650	41650	41650	41650	0
74	20230908	192000	1114001950	41650	41650	41650	41650	0
75	20230908	191900	1114001950	41650	41650	41650	41650	0
76	20230908	191800	1114001950	41650	41650	41650	41650	0
77	20230908	191700	1114001950	41650	41650	41650	41650	0
78	20230908	191600	1114001950	41650	41650	41650	41650	0
79	20230908	191500	1114001950	41650	41650	41650	41650	0
80	20230908	191400	1114001950	41650	41650	41650	41650	0
81	20230908	191300	1114001950	41650	41650	41650	41650	0
82	20230908	191200	1114001950	41650	41650	41650	41650	0
83	20230908	191100	1114001950	41650	41650	41650	41650	0
84	20230908	191000	1114001950	41650	41650	41650	41650	0
85	20230908	190900	1114001950	41650	41650	41650	41650	0
86	20230908	190800	1114001950	41650	41650	41650	41650	0
87	20230908	190700	1114001950	41650	41650	41650	41650	0
88	20230908	190600	1114001950	41650	41650	41650	41650	0
89	20230908	190500	1114001950	41650	41650	41650	41650	0
90	20230908	190400	1114001950	41650	41650	41650	41650	0
91	20230908	190300	1114001950	41650	41650	41650	41650	0
92	20230908	190200	1114001950	41650	41650	41650	41650	550
93	20230908	190100	1114001950	41650	41650	41650	41650	0
94	20230908	190000	1114001950	41650	41650	41650	41650	0
95	20230908	185900	1114001950	41650	41650	41650	41650	0
96	20230908	185800	1114001950	41650	41650	41650	41650	0
97	20230908	185700	1114001950	41650	41650	41650	41650	0
98	20230908	185600	1114001950	41650	41650	41650	41650	0
99	20230908	185500	1114001950	41650	41650	41650	41650	0
100	20230908	185400	1114001950	41650	41650	41650	41650	0
101	20230908	185300	1114001950	41650	41650	41650	41650	0
102	20230908	185200	1114001950	41650	41650	41650	41650	0
103	20230908	185100	1114001950	41650	41650	41650	41650	0
104	20230908	185000	1114001950	41650	41650	41650	41650	0
105	20230908	184900	1114001950	41650	41650	41650	41650	0
106	20230908	184800	1114001950	41650	41650	41650	41650	0
107	20230908	184700	1114001950	41650	41650	41650	41650	0
108	20230908	184600	1114001950	41650	41650	41650	41650	0
109	20230908	184500	1114001950	41650	41650	41650	41650	0
110	20230908	184400	1114001950	41650	41650	41650	41650	0
111	20230908	184300	1114001950	41650	41650	41650	41650	0
112	20230908	184200	1114001950	41650	41650	41650	41650	0
113	20230908	184100	1114001950	41650	41650	41650	41650	0
114	20230908	184000	1114001950	41650	41650	41650	41650	0
115	20230908	183900	1114001950	41650	41650	41650	41650	0
116	20230908	183800	1114001950	41650	41650	41650	41650	0
117	20230908	183700	1114001950	41650	41650	41650	41650	0
118	20230908	183600	1114001950	41650	41650	41650	41650	0
119	20230908	183500	1114001950	41650	41650	41650	41650	0
120	20230908	183400	1114001950	41650	41650	41650	41650	0
121	20230908	183300	1114001950	41650	41650	41650	41650	0
122	20230908	183200	1114001950	41650	41650	41650	41650	550
123	20230908	183100	1114001950	41650	41650	41650	41650	0
124	20230908	183000	1114001950	41650	41650	41650	41650	0
125	20230908	182900	1114001950	41650	41650	41650	41650	0
126	20230908	182800	1114001950	41650	41650	41650	41650	0
127	20230908	182700	1114001950	41650	41650	41650	41650	0
128	20230908	182600	1114001950	41650	41650	41650	41650	0
129	20230908	182500	1114001950	41650	41650	41650	41650	0
130	20230908	182400	1114001950	41650	41650	41650	41650	0
131	20230908	182300	1114001950	41650	41650	41650	41650	0
132	20230908	182200	1114001950	41650	41650	41650	41650	0
133	20230908	182100	1114001950	41650	41650	41650	41650	0
134	20230908	182000	1114001950	41650	41650	41650	41650	0
135	20230908	181900	1114001950	41650	41650	41650	41650	0
136	20230908	181800	1114001950	41650	41650	41650	41650	0
137	20230908	181700	1114001950	41650	41650	41650	41650	0
138	20230908	181600	1114001950	41650	41650	41650	41650	0
139	20230908	181500	1114001950	41650	41650	41650	41650	0
140	20230908	181400	1114001950	41650	41650	41650	41650	0
141	20230908	181300	1114001950	41650	41650	41650	41650	0
142	20230908	181200	1114001950	41650	41650	41650	41650	0
143	20230908	181100	1114001950	41650	41650	41650	41650	0
144	20230908	181000	1114001950	41650	41650	41650	41650	0
145	20230908	180900	1114001950	41650	41650	41650	41650	0
146	20230908	180800	1114001950	41650	41650	41650	41650	0
147	20230908	180700	1114001950	41650	41650	41650	41650	0
148	20230908	180600	1114001950	41650	41650	41650	41650	0
149	20230908	180500	1114001950	41650	41650	41650	41650	0
150	20230908	180400	1114001950	41650	41650	41650	41650	0
151	20230908	180300	1114001950	41650	41650	41650	41650	0
152	20230908	180200	1114001950	41650	41650	41650	41650	550
153	20230908	180100	1114001950	41650	41650	41650	41650	0
154	20230908	180000	1114001950	41650	41650	41650	41650	0
155	20230908	175900	1114001950	41650	41650	41650	41650	0
156	20230908	175800	1114001950	41650	41650	41650	41650	0
157	20230908	175700	1114001950	41650	41650	41650	41650	0
158	20230908	175600	1114001950	41650	41650	41650	41650	0
159	20230908	175500	1114001950	41650	41650	41650	41650	0
160	20230908	175400	1114001950	41650	41650	41650	41650	0
161	20230908	175300	1114001950	41650	41650	41650	41650	0
162	20230908	175200	1114001950	41650	41650	41650	41650	0
163	20230908	175100	1114001950	41650	41650	41650	41650	0
164	20230908	175000	1114001950	41650	41650	41650	41650	0
165	20230908	174900	1114001950	41650	41650	41650	41650	0
166	20230908	174800	1114001950	41650	41650	41650	41650	0
167	20230908	174700	1114001950	41650	41650	41650	41650	0
168	20230908	174600	1114001950	41650	41650	41650	41650	0
169	20230908	174500	1114001950	41650	41650	41650	41650	0
170	20230908	174400	1114001950	41650	41650	41650	41650	0
171	20230908	174300	1114001950	41650	41650	41650	41650	0
172	20230908	174200	1114001950	41650	41650	41650	41650	0
173	20230908	174100	1114001950	41650	41650	41650	41650	0
174	20230908	174000	1114001950	41650	41650	41650	41650	0
175	20230908	173900	1114001950	41650	41650	41650	41650	0
176	20230908	173800	1114001950	41650	41650	41650	41650	0
177	20230908	173700	1114001950	41650	41650	41650	41650	0
178	20230908	173600	1114001950	41650	41650	41650	41650	0
179	20230908	173500	1114001950	41650	41650	41650	41650	0
180	20230908	173400	1114001950	41650	41650	41650	41650	0
181	20230908	173300	1114001950	41650	41650	41650	41650	0
182	20230908	173200	1114001950	41650	41650	41650	41650	550
183	20230908	173100	1114001950	41650	41650	41650	41650	0
184	20230908	173000	1114001950	41650	41650	41650	41650	0
185	20230908	172900	1114001950	41650	41650	41650	41650	0
186	20230908	172800	1114001950	41650	41650	41650	41650	0
187	20230908	172700	1114001950	41650	41650	41650	41650	0
188	20230908	172600	1114001950	41650	41650	41650	41650	0
189	20230908	172500	1114001950	41650	41650	41650	41650	0
190	20230908	172400	1114001950	41650	41650	41650	41650	0
191	20230908	172300	1114001950	41650	41650	41650	41650	0
192	20230908	172200	1114001950	41650	41650	41650	41650	0
193	20230908	172100	1114001950	41650	41650	41650	41650	0
194	20230908	172000	1114001950	41650	41650	41650	41650	0
195	20230908	171900	1114001950	41650	41650	41650	41650	0
196	20230908	171800	1114001950	41650	41650	41650	41650	0
197	20230908	171700	1114001950	41650	41650	41650	41650	0
198	20230908	171600	1114001950	41650	41650	41650	41650	0
199	20230908	171500	1114001950	41650	41650	41650	41650	0
200	20230908	171400	1114001950	41650	41650	41650	41650	0
201	20230908	171300	1114001950	41650	41650	41650	41650	0
202	20230908	171200	1114001950	41650	41650	41650	41650	0
203	20230908	171100	1114001950	41650	41650	41650	41650	0
204	20230908	171000	1114001950	41650	41650	41650	41650	0
205	20230908	170900	1114001950	41650	41650	41650	41650	0
206	20230908	170800	1114001950	41650	41650	41650	41650	0
207	20230908	170700	1114001950	41650	41650	41650	41650	0
208	20230908	170600	1114001950	41650	41650	41650	41650	0
209	20230908	170500	1114001950	41650	41650	41650	41650	0
210	20230908	170400	1114001950	41650	41650	41650	41650	0
211	20230908	170300	1114001950	41650	41650	41650	41650	0
212	20230908	170200	1114001950	41650	41650	41650	41650	550
213	20230908	170100	1114001950	41650	41650	41650	41650	0
214	20230908	170000	1114001950	41650	41650	41650	41650	0
215	20230908	165900	1114001950	41650	41650	41650	41650	0
216	20230908	165800	1114001950	41650	41650	41650	41650	0
217	20230908	165700	1114001950	41650	41650	41650	41650	0
218	20230908	165600	1114001950	41650	41650	41650	41650	0
219	20230908	165500	1114001950	41650	41650	41650	41650	0
220	20230908	165400	1114001950	41650	41650	41650	41650	0
221	20230908	165300	1114001950	41650	41650	41650	41650	0
222	20230908	165200	1114001950	41650	41650	41650	41650	0
223	20230908	165100	1114001950	41650	41650	41650	41650	0
224	20230908	165000	1114001950	41650	41650	41650	41650	0
225	20230908	164900	1114001950	41650	41650	41650	41650	0
226	20230908	164800	1114001950	41650	41650	41650	41650	0
227	20230908	164700	1114001950	41650	41650	41650	41650	0
228	20230908	164600	1114001950	41650	41650	41650	41650	0
229	20230908	164500	1114001950	41650	41650	41650	41650	0
230	20230908	164400	1114001950	41650	41650	41650	41650	0
231	20230908	164300	1114001950	41650	41650	41650	41650	0
232	20230908	164200	1114001950	41650	41650	41650	41650	0
233	20230908	164100	1114001950	41650	41650	41650	41650	0
234	20230908	164000	1114001950	41650	41650	41650	41650	0
235	20230908	163900	1114001950	41650	41650	41650	41650	0
236	20230908	163800	1114001950	41650	41650	41650	41650	0
237	20230908	163700	1114001950	41650	41650	41650	41650	0
238	20230908	163600	1114001950	41650	41650	41650	41650	0
239	20230908	163500	1114001950	41650	41650	41650	41650	0
240	20230908	163400	1114001950	41650	41650	41650	41650	0
241	20230908	163300	1114001950	41650	41650	41650	41650	0
242	20230908	163200	1114001950	41650	41650	41650	41650	550
243	20230908	163100	1114001950	41650	41650	41650	41650	0
244	20230908	163000	1114001950	41650	41650	41650	41650	0
245	20230908	162900	1114001950	41650	41650	41650	41650	0
246	20230908	162800	1114001950	41650	41650	41650	41650	0
247	20230908	162700	1114001950	41650	41650	41650	41650	0
248	20230908	162600	1114001950	41650	41650	41650	41650	0
249	20230908	162500	1114001950	41650	41650	41650	41650	0
250	20230908	162400	1114001950	41650	41650	41650	41650	0
251	20230908	162300	1114001950	41650	41650	41650	41650	0
252	20230908	162200	1114001950	41650	41650	41650	41650	0
253	20230908	162100	1114001950	41650	41650	41650	41650	0
254	20230908	162000	1114001950	41650	41650	41650	41650	0
255	20230908	161900	1114001950	41650	41650	41650	41650	0
256	20230908	161800	1114001950	41650	41650	41650	41650	0
257	20230908	161700	1114001950	41650	41650	41650	41650	0
258	20230908	161600	1114001950	41650	41650	41650	41650	0
259	20230908	161500	1114001950	41650	41650	41650	41650	0
260	20230908	161400	1114001950	41650	41650	41650	41650	0
261	20230908	161300	1114001950	41650	41650	41650	41650	0
262	20230908	161200	1114001950	41650	41650	41650	41650	0
263	20230908	161100	1114001950	41650	41650	41650	41650	0
264	20230908	161000	1114001950	41650	41650	41650	41650	0
265	20230908	160900	1114001950	41650	41650	41650	41650	0
266	20230908	160800	1114001950	41650	41650	41650	41650	0
267	20230908	160700	1114001950	41650	41650	41650	41650	0
268	20230908	160600	1114001950	41650	41650	41650	41650	0
269	20230908	160500	1114001950	41650	41650	41650	41650	0
270	20230908	160400	1114001950	41650	41650	41650	41650	0
271	20230908	160300	1114001950	41650	41650	41650	41650	0
272	20230908	160200	1114001950	41650	41650	41650	41650	550
273	20230908	160100	1114001950	41650	41650	41650	41650	0
274	20230908	160000	1114001950	41650	41650	41650	41650	0
275	20230908	155900	1114001950	41650	41650	41650	41650	0
276	20230908	155800	1114001950	41650	41650	41650	41650	0
277	20230908	155700	1114001950	41650	41650	41650	41650	0
278	20230908	155600	1114001950	41650	41650	41650	41650	0
279	20230908	155500	1114001950	41650	41650	41650	41650	0
280	20230908	155400	1114001950	41650	41650	41650	41650	0
281	20230908	155300	1114001950	41650	41650	41650	41650	0
282	20230908	155200	1114001950	41650	41650	41650	41650	0
283	20230908	155100	1114001950	41650	41650	41650	41650	0
284	20230908	155000	1114001950	41650	41650	41650	41650	0
285	20230908	154900	1114001950	41650	41650	41650	41650	0
286	20230908	154800	1114001950	41650	41650	41650	41650	0
287	20230908	154700	1114001950	41650	41650	41650	41650	0
288	20230908	154600	1114001950	41650	41650	41650	41650	0
289	20230908	154500	1114001950	41650	41650	41650	41650	0
290	20230908	154400	1114001950	41650	41650	41650	41650	0
291	20230908	154300	1114001950	41650	41650	41650	41650	0
292	20230908	154200	1114001950	41650	41650	41650	41650	0
293	20230908	154100	1114001950	41650	41650	41650	41650	0
294	20230908	154000	1114001950	41650	41650	41650	41650	0
295	20230908	153900	1114001950	41650	41650	41650	41650	0
296	20230908	153800	1114001950	41650	41650	41650	41650	0
297	20230908	153700	1114001950	41650	41650	41650	41650	0
298	20230908	153600	1114001950	41650	41650	41650	41650	0
299	20230908	153500	1114001950	41650	41650	41650	41650	0
300	20230908	153400	1114001950	41650	41650	41650	41650	0
301	20230908	153300	1114001950	41650	41650	41650	41650	0
302	20230908	153200	1114001950	41650	41650	41650	41650	550
303	20230908	153100	1114001950	41650	41650	41650	41650	0
304	20230908	153000	1114001950	41650	41650	41650	41650	550
305	20230908	152900	1091094450	41600	41600	41600	41600	0
306	20230908	152800	1091094450	41600	41600	41600	41600	0
307	20230908	152700	1091094450	41600	41600	41600	41600	0
308	20230908	152600	1091094450	41600	41600	41600	41600	0
309	20230908	152500	1091094450	41600	41600	41600	41600	0
310	20230908	152400	1091094450	41600	41600	41600	41600	0
311	20230908	152300	1091094450	41600	41600	41600	41600	0
312	20230908	152200	1091094450	41600	41600	41600	41600	0
313	20230908	152100	1091094450	41600	41600	41600	41600	0
314	20230908	152000	1091094450	41600	41600	41600	41600	0
315	20230908	151900	1091094450	41600	41600	41650	41600	63
316	20230908	151800	1088473550	41600	41500	41600	41500	306
317	20230908	151700	1075754100	41500	41500	41500	41500	80
318	20230908	151600	1072434100	41500	41550	41550	41500	40
319	20230908	151500	1070773000	41550	41500	41550	41500	123
320	20230908	151400	1065667850	41550	41600	41600	41550	34
321	20230908	151300	1064253550	41600	41600	41600	41600	58
322	20230908	151200	1061840750	41500	41600	41600	41500	6
323	20230908	151100	1061591250	41600	41600	41600	41500	7
324	20230908	151000	1061300150	41600	41500	41600	41500	6
325	20230908	150900	1061050750	41500	41500	41500	41500	2
326	20230908	150800	1060967750	41500	41500	41500	41500	0
327	20230908	150700	1060967750	41500	41500	41500	41500	1
328	20230908	150600	1060926250	41500	41550	41550	41500	37
329	20230908	150500	1059389650	41550	41550	41550	41550	0
330	20230908	150400	1059389650	41550	41550	41550	41550	1
331	20230908	150300	1059348100	41600	41600	41600	41600	5
332	20230908	150200	1059140100	41600	41600	41600	41600	9
333	20230908	150100	1058765700	41650	41650	41700	41650	23
334	20230908	150000	1057806800	41700	41650	41700	41650	50
335	20230908	145900	1055721950	41600	41700	41700	41600	32
336	20230908	145800	1054387650	41700	41650	41700	41600	72
337	20230908	145700	1051387250	41600	41650	41700	41600	30
338	20230908	145600	1050138550	41650	41650	41650	41550	325
339	20230908	145500	1036602650	41600	41500	41650	41500	159
340	20230908	145400	1029982750	41600	41600	41600	41600	15
341	20230908	145300	1029358750	41550	41500	41550	41500	33
342	20230908	145200	1027988400	41550	41550	41550	41550	26
343	20230908	145100	1026908100	41550	41500	41550	41400	190
344	20230908	145000	1019037050	41500	41500	41500	41400	157
345	20230908	144900	1012521650	41500	41350	41500	41350	51
346	20230908	144800	1010408600	41400	41400	41400	41400	9
347	20230908	144700	1010036000	41400	41300	41400	41300	152
348	20230908	144600	1003755750	41400	41400	41400	41400	2
349	20230908	144500	1003672950	41400	41400	41400	41400	7
350	20230908	144400	1003383150	41400	41350	41400	41300	27
351	20230908	144300	1002266600	41400	41400	41400	41400	1
352	20230908	144200	1002225200	41400	41400	41400	41400	4
353	20230908	144100	1002059600	41350	41350	41350	41350	1
354	20230908	144000	1002018250	41350	41350	41350	41350	148
355	20230908	143900	995898450	41350	41300	41350	41300	229
356	20230908	143800	986439550	41300	41300	41300	41300	54
357	20230908	143700	984209350	41300	41300	41300	41300	0
358	20230908	143600	984209350	41300	41350	41350	41300	52
359	20230908	143500	982061700	41300	41300	41300	41300	152
360	20230908	143400	975784100	41400	41400	41400	41400	42
361	20230908	143300	974045300	41400	41400	41400	41400	0
362	20230908	143200	974045300	41400	41300	41400	41300	14
363	20230908	143100	973466800	41300	41300	41300	41300	322
364	20230908	143000	960168200	41300	41300	41300	41300	3
365	20230908	142900	960044300	41250	41250	41250	41250	0
366	20230908	142800	960044300	41250	41300	41300	41250	34
367	20230908	142700	958641300	41300	41300	41300	41300	6
368	20230908	142600	958393500	41300	41300	41300	41300	2
369	20230908	142500	958310900	41200	41250	41250	41200	10
370	20230908	142400	957898450	41250	41250	41250	41250	2
371	20230908	142300	957815950	41200	41250	41250	41200	152
372	20230908	142200	951553450	41250	41300	41300	41250	229
373	20230908	142100	942106700	41300	41300	41300	41300	25
374	20230908	142000	941074200	41300	41300	41300	41300	74
375	20230908	141900	938018000	41250	41300	41300	41250	16
376	20230908	141800	937357250	41300	41300	41300	41300	0
377	20230908	141700	937357250	41300	41300	41300	41300	0
378	20230908	141600	937357250	41300	41250	41300	41250	6
379	20230908	141500	937109500	41300	41300	41300	41300	22
380	20230908	141400	936200900	41250	41250	41250	41250	20
381	20230908	141300	935375900	41250	41250	41250	41250	3
382	20230908	141200	935252150	41250	41250	41250	41250	0
383	20230908	141100	935252150	41250	41250	41250	41250	22
384	20230908	141000	934344650	41200	41200	41200	41200	1
385	20230908	140900	934303450	41200	41250	41250	41200	146
386	20230908	140800	928281950	41250	41250	41250	41250	522
387	20230908	140700	906749450	41250	41250	41250	41250	1
388	20230908	140600	906708200	41250	41250	41250	41250	53
389	20230908	140500	904521950	41250	41250	41250	41250	51
390	20230908	140400	902418200	41250	41250	41250	41250	1
391	20230908	140300	902376950	41300	41300	41300	41300	1
392	20230908	140200	902335650	41300	41250	41300	41250	14
393	20230908	140100	901758100	41250	41300	41300	41250	4
394	20230908	140000	901592950	41300	41250	41300	41250	138
395	20230908	135900	895896550	41250	41250	41250	41250	0
396	20230908	135800	895896550	41250	41250	41250	41250	1
397	20230908	135700	895855300	41250	41250	41250	41250	45
398	20230908	135600	893999050	41250	41250	41250	41250	200
399	20230908	135500	885749050	41250	41250	41250	41250	2
400	20230908	135400	885666550	41300	41300	41300	41300	7
401	20230908	135300	885377450	41250	41250	41250	41250	0
402	20230908	135200	885377450	41250	41250	41250	41250	1
403	20230908	135100	885336200	41250	41250	41250	41250	20
404	20230908	135000	884511200	41250	41250	41250	41250	0
405	20230908	134900	884511200	41250	41250	41250	41250	6
406	20230908	134800	884263700	41250	41250	41250	41250	6
407	20230908	134700	884016200	41200	41350	41350	41200	500
408	20230908	134600	863395500	41350	41350	41350	41350	15
409	20230908	134500	862775250	41300	41250	41300	41250	91
410	20230908	134400	859020200	41300	41300	41300	41300	35
411	20230908	134300	857574700	41300	41300	41300	41300	98
412	20230908	134200	853527300	41250	41300	41300	41250	18
413	20230908	134100	852783950	41250	41250	41250	41250	1
414	20230908	134000	852742700	41250	41250	41250	41250	0
415	20230908	133900	852742700	41250	41300	41300	41250	18
416	20230908	133800	851999350	41300	41250	41300	41250	6
417	20230908	133700	851751750	41250	41200	41250	41200	16
418	20230908	133600	851091950	41200	41250	41250	41200	27
419	20230908	133500	849978250	41250	41250	41250	41250	135
420	20230908	133400	844409500	41250	41250	41250	41250	67
421	20230908	133300	841645750	41250	41300	41300	41250	11
422	20230908	133200	841191500	41300	41300	41300	41300	5
423	20230908	133100	840985000	41300	41300	41300	41300	1
424	20230908	133000	840943700	41300	41300	41300	41250	64
425	20230908	132900	838300550	41300	41300	41300	41300	0
426	20230908	132800	838300550	41300	41250	41300	41250	122
427	20230908	132700	833266950	41300	41250	41300	41250	153
428	20230908	132600	826955600	41250	41250	41250	41250	100
429	20230908	132500	822830600	41250	41250	41250	41250	0
430	20230908	132400	822830600	41250	41250	41250	41250	6
431	20230908	132300	822583100	41250	41250	41250	41250	9
432	20230908	132200	822211850	41250	41250	41250	41250	1
433	20230908	132100	822170600	41250	41250	41300	41250	78
434	20230908	132000	818952900	41300	41300	41300	41300	0
435	20230908	131900	818952900	41300	41300	41300	41300	14
436	20230908	131800	818374700	41250	41250	41250	41250	3
437	20230908	131700	818250950	41250	41250	41250	41250	76
438	20230908	131600	815115950	41250	41300	41300	41250	91
439	20230908	131500	811362150	41300	41250	41300	41250	9
440	20230908	131400	810990500	41250	41250	41250	41250	0
441	20230908	131300	810990500	41250	41250	41250	41250	29
442	20230908	131200	809794250	41250	41250	41300	41250	73
443	20230908	131100	806779900	41250	41250	41250	41250	5
444	20230908	131000	806573650	41250	41250	41250	41250	1
445	20230908	130900	806532400	41250	41250	41250	41250	11
446	20230908	130800	806078650	41250	41250	41250	41250	0
447	20230908	130700	806078650	41250	41250	41250	41250	0
448	20230908	130600	806078650	41250	41250	41250	41250	2
449	20230908	130500	805996150	41250	41250	41250	41250	24
450	20230908	130400	805006150	41300	41300	41300	41300	25
451	20230908	130300	803973650	41250	41250	41250	41250	12
452	20230908	130200	803478650	41250	41300	41300	41250	4
453	20230908	130100	803313500	41300	41300	41300	41300	2
454	20230908	130000	803230900	41300	41300	41300	41300	55
455	20230908	125900	800959400	41250	41300	41300	41250	3
456	20230908	125800	800835550	41250	41250	41250	41250	105
457	20230908	125700	796504300	41300	41300	41300	41300	2
458	20230908	125600	796421700	41250	41250	41250	41250	1
459	20230908	125500	796380450	41250	41250	41250	41250	10
460	20230908	125400	795967950	41250	41250	41250	41250	33
461	20230908	125300	794606700	41250	41250	41250	41200	8
462	20230908	125200	794276750	41250	41300	41300	41250	207
463	20230908	125100	785728150	41300	41250	41300	41250	34
464	20230908	125000	784325450	41250	41250	41250	41250	54
465	20230908	124900	782097950	41250	41250	41250	41250	3
466	20230908	124800	781974200	41250	41250	41250	41250	2
467	20230908	124700	781891700	41250	41300	41300	41250	55
468	20230908	124600	779622750	41300	41300	41300	41300	1
469	20230908	124500	779581450	41300	41300	41300	41300	18
470	20230908	124400	778838050	41250	41300	41300	41250	6
471	20230908	124300	778590300	41300	41300	41300	41300	103
472	20230908	124200	774336400	41250	41250	41250	41250	89
473	20230908	124100	770665150	41250	41300	41300	41250	7
474	20230908	124000	770376350	41250	41250	41250	41250	79
475	20230908	123900	767117600	41200	41200	41200	41200	14
476	20230908	123800	766540800	41200	41200	41250	41200	18
477	20230908	123700	765798500	41250	41200	41250	41200	163
478	20230908	123600	759080300	41250	41200	41250	41200	77
479	20230908	123500	755907400	41250	41200	41250	41200	136
480	20230908	123400	750303900	41200	41250	41250	41200	218
481	20230908	123300	741313350	41300	41300	41300	41300	0
482	20230908	123200	741313350	41300	41250	41300	41250	32
483	20230908	123100	739991800	41300	41300	41300	41300	9
484	20230908	123000	739620100	41300	41300	41300	41300	79
485	20230908	122900	736357400	41300	41300	41300	41300	88
486	20230908	122800	732723000	41400	41350	41400	41300	402
487	20230908	122700	716102750	41400	41400	41400	41400	5
488	20230908	122600	715895750	41400	41400	41400	41400	62
489	20230908	122500	713328950	41400	41400	41400	41400	22
490	20230908	122400	712418150	41400	41400	41400	41400	39
491	20230908	122300	710803550	41400	41400	41400	41400	9
492	20230908	122200	710430950	41400	41400	41400	41400	0
493	20230908	122100	710430950	41400	41400	41400	41400	91
494	20230908	122000	706663550	41400	41400	41400	41400	86
495	20230908	121900	703103150	41450	41500	41500	41400	769
496	20230908	121800	671239200	41500	41500	41500	41500	5
497	20230908	121700	671031700	41500	41500	41500	41500	0
498	20230908	121600	671031700	41500	41550	41550	41500	15
499	20230908	121500	670408600	41550	41550	41550	41550	10
500	20230908	121400	669993100	41550	41550	41550	41550	1
501	20230908	121300	669951550	41450	41550	41550	41450	4
502	20230908	121200	669785450	41500	41500	41500	41500	10
503	20230908	121100	669370450	41500	41500	41500	41500	0
504	20230908	121000	669370450	41500	41500	41500	41500	68
505	20230908	120900	666548450	41500	41500	41500	41500	12
506	20230908	120800	666050450	41500	41500	41500	41500	8
507	20230908	120700	665718450	41500	41500	41500	41500	1
508	20230908	120600	665676950	41550	41550	41550	41550	1
509	20230908	120500	665635400	41550	41550	41550	41550	1
510	20230908	120400	665593850	41500	41550	41550	41500	2
511	20230908	120300	665510800	41550	41550	41550	41550	7
512	20230908	120200	665219950	41500	41500	41500	41500	0
513	20230908	120100	665219950	41500	41500	41500	41500	1
514	20230908	120000	665178450	41550	41550	41550	41550	0
515	20230908	115900	665178450	41550	41550	41550	41550	5
516	20230908	115800	664970700	41500	41500	41500	41500	1
517	20230908	115700	664929200	41500	41500	41500	41500	0
518	20230908	115600	664929200	41500	41500	41500	41500	1
519	20230908	115500	664887700	41500	41450	41500	41450	51
520	20230908	115400	662773700	41450	41450	41450	41450	51
521	20230908	115300	660659750	41450	41550	41550	41450	69
522	20230908	115200	657799000	41450	41450	41450	41450	1
523	20230908	115100	657757550	41450	41500	41500	41450	17
524	20230908	115000	657052200	41450	41450	41500	41450	164
525	20230908	114900	650254350	41450	41450	41450	41450	12
526	20230908	114800	649756950	41500	41500	41500	41500	6
527	20230908	114700	649507950	41500	41550	41550	41500	50
528	20230908	114600	647432450	41550	41550	41550	41550	18
529	20230908	114500	646684550	41500	41500	41500	41500	0
530	20230908	114400	646684550	41500	41550	41550	41500	100
531	20230908	114300	642534000	41550	41550	41550	41550	1
532	20230908	114200	642492450	41550	41550	41550	41550	0
533	20230908	114100	642492450	41550	41550	41550	41550	0
534	20230908	114000	642492450	41550	41550	41550	41550	92
535	20230908	113900	638669850	41600	41600	41600	41600	0
536	20230908	113800	638669850	41600	41600	41600	41600	0
537	20230908	113700	638669850	41600	41600	41600	41600	37
538	20230908	113600	637130650	41600	41700	41700	41600	3
539	20230908	113500	637005650	41700	41650	41700	41650	17
540	20230908	113400	636297000	41650	41650	41650	41650	30
541	20230908	113300	635047500	41600	41600	41600	41600	196
542	20230908	113200	626893900	41500	41500	41500	41500	0
543	20230908	113100	626893900	41500	41500	41500	41500	0
544	20230908	113000	626893900	41500	41500	41500	41500	1
545	20230908	112900	626852400	41550	41550	41550	41550	0
546	20230908	112800	626852400	41550	41550	41550	41550	39
547	20230908	112700	625231950	41550	41600	41600	41550	2
548	20230908	112600	625148800	41600	41600	41600	41600	0
549	20230908	112500	625148800	41600	41600	41600	41600	6
550	20230908	112400	624899200	41550	41550	41550	41550	105
551	20230908	112300	620536450	41500	41500	41500	41500	0
552	20230908	112200	620536450	41500	41500	41500	41500	0
553	20230908	112100	620536450	41500	41500	41500	41500	26
554	20230908	112000	619457450	41500	41500	41500	41500	20
555	20230908	111900	618627450	41500	41500	41500	41500	20
556	20230908	111800	617797450	41500	41500	41500	41500	1
557	20230908	111700	617755950	41500	41500	41500	41500	161
558	20230908	111600	611074450	41500	41550	41550	41500	73
559	20230908	111500	608044200	41500	41500	41500	41500	1
560	20230908	111400	608002700	41450	41450	41450	41450	10
561	20230908	111300	607588200	41450	41450	41450	41450	0
562	20230908	111200	607588200	41450	41500	41550	41450	11
563	20230908	111100	607131700	41450	41450	41450	41450	75
564	20230908	111000	604022950	41450	41450	41450	41450	0
565	20230908	110900	604022950	41450	41500	41500	41450	148
566	20230908	110800	597881000	41450	41400	41450	41400	216
567	20230908	110700	588929600	41400	41500	41500	41400	168
568	20230908	110600	581968050	41500	41500	41500	41500	1
569	20230908	110500	581926550	41550	41550	41550	41550	0
570	20230908	110400	581926550	41550	41550	41550	41550	3
571	20230908	110300	581801900	41400	41600	41600	41400	339
572	20230908	110200	567743800	41650	41650	41650	41650	11
573	20230908	110100	567285650	41650	41650	41650	41650	20
574	20230908	110000	566452650	41600	41600	41600	41600	11
575	20230908	105900	565995050	41700	41700	41700	41700	1
576	20230908	105800	565953350	41550	41550	41550	41550	0
577	20230908	105700	565953350	41550	41550	41550	41550	1
578	20230908	105600	565911800	41600	41450	41600	41450	673
579	20230908	105500	537950900	41400	41400	41400	41400	1
580	20230908	105400	537909500	41400	41400	41400	41400	3
581	20230908	105300	537785300	41400	41500	41500	41400	41
582	20230908	105200	536085850	41450	41500	41500	41450	16
583	20230908	105100	535422350	41500	41500	41500	41500	83
584	20230908	105000	531977850	41500	41550	41550	41500	94
585	20230908	104900	528072200	41550	41700	41700	41550	360
586	20230908	104800	513097000	41700	41700	41700	41700	5
587	20230908	104700	512888500	41700	41750	41750	41700	91
588	20230908	104600	509092750	41750	41750	41750	41750	15
589	20230908	104500	508466500	41750	41750	41750	41750	0
590	20230908	104400	508466500	41750	41750	41750	41750	1
591	20230908	104300	508424750	41750	41750	41750	41750	41
592	20230908	104200	506713000	41750	41750	41750	41750	8
593	20230908	104100	506379000	41700	41700	41700	41700	5
594	20230908	104000	506170500	41700	41700	41700	41700	1
595	20230908	103900	506128800	41700	41700	41700	41700	18
596	20230908	103800	505378200	41650	41700	41700	41650	85
597	20230908	103700	501835900	41600	41600	41600	41600	0
598	20230908	103600	501835900	41600	41600	41600	41600	0
599	20230908	103500	501835900	41600	41600	41600	41600	1
600	20230908	103400	501794300	41700	41650	41700	41650	17
601	20230908	103300	501086200	41650	41650	41650	41650	44
602	20230908	103200	499253600	41600	41650	41650	41600	51
603	20230908	103100	497129500	41650	41650	41650	41650	1
604	20230908	103000	497087850	41650	41650	41650	41650	3
605	20230908	102900	496962900	41650	41650	41650	41650	1
606	20230908	102800	496921250	41750	41750	41750	41750	3
607	20230908	102700	496796000	41750	41600	41750	41600	67
608	20230908	102600	494002100	41600	41400	41600	41400	1215
609	20230908	102500	443565400	41400	41400	41400	41400	51
610	20230908	102400	441454000	41350	41350	41350	41350	0
611	20230908	102300	441454000	41350	41350	41400	41350	186
612	20230908	102200	433754200	41300	41300	41300	41300	98
613	20230908	102100	429706800	41250	41200	41250	41200	353
614	20230908	102000	415157450	41150	41150	41200	41150	311
615	20230908	101900	402359550	41150	41150	41200	41150	143
616	20230908	101800	396469700	41150	41200	41200	41150	519
617	20230908	101700	375099500	41150	41150	41150	41150	1
618	20230908	101600	375058350	41150	41150	41200	41150	114
619	20230908	101500	370367200	41200	41200	41200	41200	6
620	20230908	101400	370120000	41200	41200	41200	41200	56
621	20230908	101300	367812800	41200	41200	41200	41200	65
622	20230908	101200	365134800	41200	41200	41200	41150	374
623	20230908	101100	349731850	41200	41250	41250	41200	310
624	20230908	101000	336954600	41250	41300	41350	41250	35
625	20230908	100900	335508800	41350	41300	41350	41250	415
626	20230908	100800	318377450	41300	41350	41350	41300	103
627	20230908	100700	314123250	41300	41300	41350	41300	131
628	20230908	100600	308712650	41350	41400	41400	41350	654
629	20230908	100500	281666650	41350	41350	41350	41350	7
630	20230908	100400	281377200	41350	41450	41450	41350	215
631	20230908	100300	272470950	41500	41400	41500	41400	7
632	20230908	100200	272180650	41400	41400	41400	41400	0
633	20230908	100100	272180650	41400	41500	41500	41400	30
634	20230908	100000	270937650	41500	41550	41550	41500	42
635	20230908	095900	269193750	41400	41500	41500	41400	61
636	20230908	095800	266664750	41500	41500	41500	41500	1
637	20230908	095700	266623250	41500	41550	41550	41500	13
638	20230908	095600	266083550	41550	41500	41550	41500	17
639	20230908	095500	265377450	41450	41350	41500	41350	435
640	20230908	095400	247354550	41400	41400	41400	41400	69
641	20230908	095300	244497950	41400	41400	41400	41400	7
642	20230908	095200	244208150	41400	41450	41450	41400	203
643	20230908	095100	235803250	41450	41400	41450	41400	149
644	20230908	095000	229634150	41450	41400	41450	41400	5
645	20230908	094900	229427050	41450	41450	41450	41400	298
646	20230908	094800	217075000	41450	41450	41450	41450	12
647	20230908	094700	216577600	41450	41500	41500	41450	349
648	20230908	094600	202101850	41500	41500	41500	41500	127
649	20230908	094500	196831350	41450	41500	41550	41450	153
650	20230908	094400	190485900	41500	41500	41500	41450	50
651	20230908	094300	188412300	41500	41550	41550	41500	226
652	20230908	094200	179032100	41600	41650	41650	41600	132
653	20230908	094100	173540850	41650	41650	41650	41650	6
654	20230908	094000	173290950	41650	41750	41750	41650	10
655	20230908	093900	172874250	41750	41750	41750	41750	2
656	20230908	093800	172790750	41600	41650	41650	41600	180
657	20230908	093700	165302550	41650	41650	41650	41650	5
658	20230908	093600	165094300	41600	41650	41700	41600	124
659	20230908	093500	159930000	41650	41750	41750	41650	39
660	20230908	093400	158303250	41750	41750	41750	41750	43
661	20230908	093300	156508000	41800	41800	41800	41800	59
662	20230908	093200	154041800	41800	41800	41800	41800	2
663	20230908	093100	153958200	41750	41750	42000	41750	86
664	20230908	093000	150365300	41800	41800	41800	41800	8
665	20230908	092900	150030900	41750	41750	41750	41750	68
666	20230908	092800	147191900	41800	41800	41800	41700	131
667	20230908	092700	141719100	41700	41800	41900	41700	279
668	20230908	092600	130066100	41850	41900	41900	41850	52
669	20230908	092500	127888750	41850	41850	41850	41850	0
670	20230908	092400	127888750	41850	41850	41900	41850	71
671	20230908	092300	124914900	41900	41900	41900	41900	64
672	20230908	092200	122233300	41900	42000	42000	41900	3
673	20230908	092100	122107450	42000	41950	42000	41950	10
674	20230908	092000	121687900	41950	42000	42000	41950	91
675	20230908	091900	117869950	42000	42000	42000	42000	11
676	20230908	091800	117407950	42050	42050	42050	42050	120
677	20230908	091700	112361950	42100	42100	42100	42100	10
678	20230908	091600	111940950	42100	42100	42100	42100	3
679	20230908	091500	111814650	42100	42100	42100	42100	62
680	20230908	091400	109204450	42100	41950	42100	41950	200
681	20230908	091300	100804250	41850	41850	41850	41850	100
682	20230908	091200	96619250	41850	41750	41950	41750	9
683	20230908	091100	96242700	41700	41950	41950	41700	86
684	20230908	091000	92642150	42050	42000	42050	42000	143
685	20230908	090900	86629850	42000	42000	42000	42000	123
686	20230908	090800	81463850	42100	41900	42100	41900	369
687	20230908	090700	65979050	41900	41900	41900	41900	9
688	20230908	090600	65601950	41900	41850	41900	41850	147
689	20230908	090500	59443050	41850	41800	41850	41800	92
690	20230908	090400	55592950	41800	41800	41850	41750	425
691	20230908	090300	37843600	41850	41800	41850	41700	310
692	20230908	090200	24901350	41800	41750	41800	41750	111
693	20230908	090100	20267000	41750	41750	41750	41550	95
694	20230908	090000	16318050	41550	41350	41900	41350	341