KissMeData/005420/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	184200	7185033250	41750	41750	41750	41750	38094
3	20230918	184100	7185033250	41750	41750	41750	41750	0
4	20230918	184000	7185033250	41750	41750	41750	41750	0
5	20230918	183900	7185033250	41750	41750	41750	41750	0
6	20230918	183800	7185033250	41750	41750	41750	41750	0
7	20230918	183700	7185033250	41750	41750	41750	41750	0
8	20230918	183600	7185033250	41750	41750	41750	41750	0
9	20230918	183500	7185033250	41750	41750	41750	41750	0
10	20230918	183400	7185033250	41750	41750	41750	41750	0
11	20230918	183300	7185033250	41750	41750	41750	41750	0
12	20230918	183200	7185033250	41750	41750	41750	41750	0
13	20230918	183100	7185033250	41750	41750	41750	41750	0
14	20230918	183000	7185033250	41750	41750	41750	41750	0
15	20230918	182900	7185033250	41750	41750	41750	41750	0
16	20230918	182800	7185033250	41750	41750	41750	41750	0
17	20230918	182700	7185033250	41750	41750	41750	41750	0
18	20230918	182600	7185033250	41750	41750	41750	41750	0
19	20230918	182500	7185033250	41750	41750	41750	41750	0
20	20230918	182400	7185033250	41750	41750	41750	41750	0
21	20230918	182300	7185033250	41750	41750	41750	41750	0
22	20230918	182200	7185033250	41750	41750	41750	41750	0
23	20230918	182100	7185033250	41750	41750	41750	41750	0
24	20230918	182000	7185033250	41750	41750	41750	41750	0
25	20230918	181900	7185033250	41750	41750	41750	41750	0
26	20230918	181800	7185033250	41750	41750	41750	41750	0
27	20230918	181700	7185033250	41750	41750	41750	41750	0
28	20230918	181600	7185033250	41750	41750	41750	41750	0
29	20230918	181500	7185033250	41750	41750	41750	41750	0
30	20230918	181400	7185033250	41750	41750	41750	41750	0
31	20230918	181300	7185033250	41750	41750	41750	41750	0
32	20230918	181200	7185033250	41750	41750	41750	41750	38094
33	20230918	181100	7185033250	41750	41750	41750	41750	0
34	20230918	181000	7185033250	41750	41750	41750	41750	0
35	20230918	180900	7185033250	41750	41750	41750	41750	0
36	20230918	180800	7185033250	41750	41750	41750	41750	0
37	20230918	180700	7185033250	41750	41750	41750	41750	0
38	20230918	180600	7185033250	41750	41750	41750	41750	0
39	20230918	180500	7185033250	41750	41750	41750	41750	0
40	20230918	180400	7185033250	41750	41750	41750	41750	0
41	20230918	180300	7185033250	41750	41750	41750	41750	0
42	20230918	180200	7185033250	41750	41750	41750	41750	0
43	20230918	180100	7185033250	41750	41750	41750	41750	0
44	20230918	180000	7185033250	41750	41750	41750	41750	0
45	20230918	175900	7185033250	41750	41750	41750	41750	0
46	20230918	175800	7185033250	41750	41750	41750	41750	0
47	20230918	175700	7185033250	41750	41750	41750	41750	0
48	20230918	175600	7185033250	41750	41750	41750	41750	0
49	20230918	175500	7185033250	41750	41750	41750	41750	0
50	20230918	175400	7185033250	41750	41750	41750	41750	0
51	20230918	175300	7185033250	41750	41750	41750	41750	0
52	20230918	175200	7185033250	41750	41750	41750	41750	0
53	20230918	175100	7185033250	41750	41750	41750	41750	0
54	20230918	175000	7185033250	41750	41750	41750	41750	0
55	20230918	174900	7185033250	41750	41750	41750	41750	0
56	20230918	174800	7185033250	41750	41750	41750	41750	0
57	20230918	174700	7185033250	41750	41750	41750	41750	0
58	20230918	174600	7185033250	41750	41750	41750	41750	0
59	20230918	174500	7185033250	41750	41750	41750	41750	0
60	20230918	174400	7185033250	41750	41750	41750	41750	0
61	20230918	174300	7185033250	41750	41750	41750	41750	0
62	20230918	174200	7185033250	41750	41750	41750	41750	38094
63	20230918	174100	7185033250	41750	41750	41750	41750	0
64	20230918	174000	7185033250	41750	41750	41750	41750	0
65	20230918	173900	7185033250	41750	41750	41750	41750	0
66	20230918	173800	7185033250	41750	41750	41750	41750	0
67	20230918	173700	7185033250	41750	41750	41750	41750	0
68	20230918	173600	7185033250	41750	41750	41750	41750	0
69	20230918	173500	7185033250	41750	41750	41750	41750	0
70	20230918	173400	7185033250	41750	41750	41750	41750	0
71	20230918	173300	7185033250	41750	41750	41750	41750	0
72	20230918	173200	7185033250	41750	41750	41750	41750	0
73	20230918	173100	7185033250	41750	41750	41750	41750	0
74	20230918	173000	7185033250	41750	41750	41750	41750	0
75	20230918	172900	7185033250	41750	41750	41750	41750	0
76	20230918	172800	7185033250	41750	41750	41750	41750	0
77	20230918	172700	7185033250	41750	41750	41750	41750	0
78	20230918	172600	7185033250	41750	41750	41750	41750	0
79	20230918	172500	7185033250	41750	41750	41750	41750	0
80	20230918	172400	7185033250	41750	41750	41750	41750	0
81	20230918	172300	7185033250	41750	41750	41750	41750	0
82	20230918	172200	7185033250	41750	41750	41750	41750	0
83	20230918	172100	7185033250	41750	41750	41750	41750	0
84	20230918	172000	7185033250	41750	41750	41750	41750	0
85	20230918	171900	7185033250	41750	41750	41750	41750	0
86	20230918	171800	7185033250	41750	41750	41750	41750	0
87	20230918	171700	7185033250	41750	41750	41750	41750	0
88	20230918	171600	7185033250	41750	41750	41750	41750	0
89	20230918	171500	7185033250	41750	41750	41750	41750	0
90	20230918	171400	7185033250	41750	41750	41750	41750	0
91	20230918	171300	7185033250	41750	41750	41750	41750	0
92	20230918	171200	7185033250	41750	41750	41750	41750	38094
93	20230918	171100	7185033250	41750	41750	41750	41750	0
94	20230918	171000	7185033250	41750	41750	41750	41750	0
95	20230918	170900	7185033250	41750	41750	41750	41750	0
96	20230918	170800	7185033250	41750	41750	41750	41750	0
97	20230918	170700	7185033250	41750	41750	41750	41750	0
98	20230918	170600	7185033250	41750	41750	41750	41750	0
99	20230918	170500	7185033250	41750	41750	41750	41750	0
100	20230918	170400	7185033250	41750	41750	41750	41750	0
101	20230918	170300	7185033250	41750	41750	41750	41750	0
102	20230918	170200	7185033250	41750	41750	41750	41750	0
103	20230918	170100	7185033250	41750	41750	41750	41750	0
104	20230918	170000	7185033250	41750	41750	41750	41750	0
105	20230918	165900	7185033250	41750	41750	41750	41750	0
106	20230918	165800	7185033250	41750	41750	41750	41750	0
107	20230918	165700	7185033250	41750	41750	41750	41750	0
108	20230918	165600	7185033250	41750	41750	41750	41750	0
109	20230918	165500	7185033250	41750	41750	41750	41750	0
110	20230918	165400	7185033250	41750	41750	41750	41750	0
111	20230918	165300	7185033250	41750	41750	41750	41750	0
112	20230918	165200	7185033250	41750	41750	41750	41750	0
113	20230918	165100	7185033250	41750	41750	41750	41750	0
114	20230918	165000	7185033250	41750	41750	41750	41750	0
115	20230918	164900	7185033250	41750	41750	41750	41750	0
116	20230918	164800	7185033250	41750	41750	41750	41750	0
117	20230918	164700	7185033250	41750	41750	41750	41750	0
118	20230918	164600	7185033250	41750	41750	41750	41750	0
119	20230918	164500	7185033250	41750	41750	41750	41750	0
120	20230918	164400	7185033250	41750	41750	41750	41750	0
121	20230918	164300	7185033250	41750	41750	41750	41750	0
122	20230918	164200	7185033250	41750	41750	41750	41750	38094
123	20230918	164100	7185033250	41750	41750	41750	41750	0
124	20230918	164000	7185033250	41750	41750	41750	41750	0
125	20230918	163900	7185033250	41750	41750	41750	41750	0
126	20230918	163800	7185033250	41750	41750	41750	41750	0
127	20230918	163700	7185033250	41750	41750	41750	41750	0
128	20230918	163600	7185033250	41750	41750	41750	41750	0
129	20230918	163500	7185033250	41750	41750	41750	41750	0
130	20230918	163400	7185033250	41750	41750	41750	41750	0
131	20230918	163300	7185033250	41750	41750	41750	41750	0
132	20230918	163200	7185033250	41750	41750	41750	41750	0
133	20230918	163100	7185033250	41750	41750	41750	41750	0
134	20230918	163000	7185033250	41750	41750	41750	41750	0
135	20230918	162900	7185033250	41750	41750	41750	41750	0
136	20230918	162800	7185033250	41750	41750	41750	41750	0
137	20230918	162700	7185033250	41750	41750	41750	41750	0
138	20230918	162600	7185033250	41750	41750	41750	41750	0
139	20230918	162500	7185033250	41750	41750	41750	41750	0
140	20230918	162400	7185033250	41750	41750	41750	41750	0
141	20230918	162300	7185033250	41750	41750	41750	41750	0
142	20230918	162200	7185033250	41750	41750	41750	41750	0
143	20230918	162100	7185033250	41750	41750	41750	41750	0
144	20230918	162000	7185033250	41750	41750	41750	41750	0
145	20230918	161900	7185033250	41750	41750	41750	41750	0
146	20230918	161800	7185033250	41750	41750	41750	41750	0
147	20230918	161700	7185033250	41750	41750	41750	41750	0
148	20230918	161600	7185033250	41750	41750	41750	41750	0
149	20230918	161500	7185033250	41750	41750	41750	41750	0
150	20230918	161400	7185033250	41750	41750	41750	41750	0
151	20230918	161300	7185033250	41750	41750	41750	41750	0
152	20230918	161200	7185033250	41750	41750	41750	41750	38094
153	20230918	161100	7185033250	41750	41750	41750	41750	0
154	20230918	161000	7185033250	41750	41750	41750	41750	0
155	20230918	160900	7185033250	41750	41750	41750	41750	0
156	20230918	160800	7185033250	41750	41750	41750	41750	0
157	20230918	160700	7185033250	41750	41750	41750	41750	0
158	20230918	160600	7185033250	41750	41750	41750	41750	0
159	20230918	160500	7185033250	41750	41750	41750	41750	0
160	20230918	160400	7185033250	41750	41750	41750	41750	0
161	20230918	160300	7185033250	41750	41750	41750	41750	0
162	20230918	160200	7185033250	41750	41750	41750	41750	0
163	20230918	160100	7185033250	41750	41750	41750	41750	0
164	20230918	160000	7185033250	41750	41750	41750	41750	0
165	20230918	155900	7185033250	41750	41750	41750	41750	0
166	20230918	155800	7185033250	41750	41750	41750	41750	0
167	20230918	155700	7185033250	41750	41750	41750	41750	0
168	20230918	155600	7185033250	41750	41750	41750	41750	0
169	20230918	155500	7185033250	41750	41750	41750	41750	0
170	20230918	155400	7185033250	41750	41750	41750	41750	0
171	20230918	155300	7185033250	41750	41750	41750	41750	0
172	20230918	155200	7185033250	41750	41750	41750	41750	0
173	20230918	155100	7185033250	41750	41750	41750	41750	0
174	20230918	155000	7185033250	41750	41750	41750	41750	0
175	20230918	154900	7185033250	41750	41750	41750	41750	0
176	20230918	154800	7185033250	41750	41750	41750	41750	0
177	20230918	154700	7185033250	41750	41750	41750	41750	0
178	20230918	154600	7185033250	41750	41750	41750	41750	0
179	20230918	154500	7185033250	41750	41750	41750	41750	0
180	20230918	154400	7185033250	41750	41750	41750	41750	0
181	20230918	154300	7185033250	41750	41750	41750	41750	0
182	20230918	154200	7185033250	41750	41750	41750	41750	38094
183	20230918	154100	7185033250	41750	41750	41750	41750	0
184	20230918	154000	7185033250	41750	41750	41750	41750	0
185	20230918	153900	7185033250	41750	41750	41750	41750	0
186	20230918	153800	7185033250	41750	41750	41750	41750	0
187	20230918	153700	7185033250	41750	41750	41750	41750	0
188	20230918	153600	7185033250	41750	41750	41750	41750	0
189	20230918	153500	7185033250	41750	41750	41750	41750	0
190	20230918	153400	7185033250	41750	41750	41750	41750	0
191	20230918	153300	7185033250	41750	41750	41750	41750	0
192	20230918	153200	7185033250	41750	41750	41750	41750	38094
193	20230918	153100	5594608750	41000	41000	41000	41000	0
194	20230918	153000	5594608750	41000	41000	41000	41000	0
195	20230918	152900	5594608750	41000	41000	41000	41000	0
196	20230918	152800	5594608750	41000	41000	41000	41000	0
197	20230918	152700	5594608750	41000	41000	41000	41000	0
198	20230918	152600	5594608750	41000	41000	41000	41000	0
199	20230918	152500	5594608750	41000	41000	41000	41000	0
200	20230918	152400	5594608750	41000	41000	41000	41000	0
201	20230918	152300	5594608750	41000	41000	41000	41000	0
202	20230918	152200	5594608750	41000	41000	41000	41000	0
203	20230918	152100	5594608750	41000	41000	41000	41000	0
204	20230918	152000	5594608750	41000	41000	41000	41000	0
205	20230918	151900	5594608750	41000	41000	41000	40950	832
206	20230918	151800	5560498850	40950	40950	41000	40950	452
207	20230918	151700	5541986700	41000	40950	41000	40950	503
208	20230918	151600	5521387700	40900	40850	40950	40850	760
209	20230918	151500	5490302600	40900	40800	40900	40800	314
210	20230918	151400	5477462700	40850	40850	40850	40800	154
211	20230918	151300	5471177350	40750	40800	40850	40750	284
212	20230918	151200	5459589850	40850	40800	40850	40800	786
213	20230918	151100	5427520350	40800	40800	40850	40800	76
214	20230918	151000	5424418650	40850	40800	40850	40800	43
215	20230918	150900	5422663500	40800	40850	40850	40800	138
216	20230918	150800	5417026950	40850	40850	40850	40800	468
217	20230918	150700	5397931700	40800	40850	40850	40800	111
218	20230918	150600	5393398600	40850	40900	40900	40800	286
219	20230918	150500	5381716000	40850	40850	40850	40800	751
220	20230918	150400	5351038850	40850	40800	40850	40800	523
221	20230918	150300	5329699550	40850	40850	40850	40800	37
222	20230918	150200	5328188850	40800	40850	40850	40800	272
223	20230918	150100	5317090200	40800	40800	40850	40800	132
224	20230918	150000	5311704150	40850	40950	40950	40800	1998
225	20230918	145900	5230050050	40950	40900	40950	40900	50
226	20230918	145800	5228004350	40900	40950	40950	40900	93
227	20230918	145700	5224199150	40900	40950	40950	40900	246
228	20230918	145600	5214135850	40950	40950	40950	40900	92
229	20230918	145500	5210368550	40900	40950	40950	40900	26
230	20230918	145400	5209304750	40950	40950	40950	40900	49
231	20230918	145300	5207299000	40950	40900	40950	40900	23
232	20230918	145200	5206357950	40900	40950	40950	40900	25
233	20230918	145100	5205334450	40900	40900	40950	40900	88
234	20230918	145000	5201731450	40900	40950	40950	40900	346
235	20230918	144900	5187579000	40900	40950	40950	40900	337
236	20230918	144800	5173795150	40950	40950	40950	40900	98
237	20230918	144700	5169785200	40900	40900	40950	40900	18
238	20230918	144600	5169048700	40950	40900	40950	40850	67
239	20230918	144500	5166307400	40900	40950	40950	40850	1178
240	20230918	144400	5118141950	40950	40950	40950	40850	71
241	20230918	144300	5115239700	40900	40900	40950	40850	105
242	20230918	144200	5110944000	40950	40950	40950	40900	764
243	20230918	144100	5079688450	40900	40900	40950	40900	28
244	20230918	144000	5078542400	40900	40950	40950	40900	34
245	20230918	143900	5077150650	40900	40950	40950	40900	135
246	20230918	143800	5071628050	40900	40950	40950	40900	76
247	20230918	143700	5068518400	40950	40950	40950	40900	15
248	20230918	143600	5067904300	40950	40900	40950	40850	550
249	20230918	143500	5045414600	40950	40900	40950	40900	7
250	20230918	143400	5045128200	40900	40900	40950	40900	70
251	20230918	143300	5042264800	40900	40950	40950	40900	133
252	20230918	143200	5036824600	40950	40900	40950	40900	116
253	20230918	143100	5032079550	40900	40900	40900	40900	255
254	20230918	143000	5021650050	40900	40950	40950	40900	75
255	20230918	142900	5018581600	40900	40950	41000	40900	1100
256	20230918	142800	4973585450	41000	40950	41000	40950	317
257	20230918	142700	4960604000	40950	41000	41000	40950	255
258	20230918	142600	4950161250	41000	41000	41000	40950	38
259	20230918	142500	4948603300	41000	41000	41000	41000	38
260	20230918	142400	4947045300	41050	41000	41050	41000	214
261	20230918	142300	4938270350	41000	41000	41000	41000	63
262	20230918	142200	4935687350	41050	41000	41050	40950	649
263	20230918	142100	4909098150	41050	41050	41050	41000	51
264	20230918	142000	4907004650	41050	41000	41050	41000	128
265	20230918	141900	4901754500	41050	41050	41050	41000	245
266	20230918	141800	4891704250	41050	41000	41050	41000	75
267	20230918	141700	4888626850	41000	41000	41000	41000	204
268	20230918	141600	4880262850	41000	41000	41000	41000	150
269	20230918	141500	4874112850	41000	41000	41000	41000	72
270	20230918	141400	4871160850	40950	40950	40950	40950	204
271	20230918	141300	4862807050	40950	40950	41000	40950	112
272	20230918	141200	4858220350	40950	40950	41000	40950	187
273	20230918	141100	4850559600	40950	41000	41000	40950	55
274	20230918	141000	4848307050	41000	41050	41050	40950	161
275	20230918	140900	4841707500	41050	41000	41050	41000	164
276	20230918	140800	4834982800	41000	41000	41050	41000	369
277	20230918	140700	4819853350	41050	41050	41050	41050	115
278	20230918	140600	4815132600	41050	41000	41050	41000	175
279	20230918	140500	4807948900	41050	41050	41050	41000	106
280	20230918	140400	4803597700	41050	41000	41050	41000	271
281	20230918	140300	4792476650	41000	41050	41050	41000	156
282	20230918	140200	4786077200	41050	41000	41050	41000	35
283	20230918	140100	4784642150	41000	41050	41050	41000	175
284	20230918	140000	4777464950	41050	41050	41050	41000	71
285	20230918	135900	4774551250	41000	41050	41050	41000	277
286	20230918	135800	4763189950	41050	41000	41050	41000	106
287	20230918	135700	4758838750	41050	41000	41050	40950	1129
288	20230918	135600	4712542900	41000	40950	41000	40950	686
289	20230918	135500	4684426500	40950	40950	41000	40950	176
290	20230918	135400	4677217200	40950	41000	41000	40950	185
291	20230918	135300	4669632850	41000	41000	41000	40950	295
292	20230918	135200	4657538100	41000	40950	41000	40950	722
293	20230918	135100	4627955500	40950	40950	40950	40950	10
294	20230918	135000	4627546000	40950	40900	40950	40900	681
295	20230918	134900	4599663700	40950	40900	40950	40900	38
296	20230918	134800	4598107650	40900	40900	40950	40900	201
297	20230918	134700	4589877650	40900	40950	40950	40900	166
298	20230918	134600	4583080150	40950	40900	40950	40900	85
299	20230918	134500	4579600900	40950	40950	40950	40900	205
300	20230918	134400	4571206750	40950	40950	40950	40950	72
301	20230918	134300	4568258350	40950	40950	40950	40950	36
302	20230918	134200	4566784150	40950	40900	40950	40900	116
303	20230918	134100	4562034950	40900	40950	40950	40900	45
304	20230918	134000	4560192700	40950	40900	40950	40900	466
305	20230918	133900	4541131550	40900	40850	40900	40850	127
306	20230918	133800	4535942300	40900	40900	40900	40900	105
307	20230918	133700	4531647800	40900	40900	40950	40900	441
308	20230918	133600	4513609250	40900	40900	40950	40900	182
309	20230918	133500	4506157150	40950	40950	40950	40950	124
310	20230918	133400	4501079350	40950	40900	40950	40900	116
311	20230918	133300	4496331100	40900	40950	40950	40900	177
312	20230918	133200	4489089450	40950	40950	40950	40900	243
313	20230918	133100	4479141600	40950	40950	40950	40950	263
314	20230918	133000	4468371750	40950	40950	41000	40900	148
315	20230918	132900	4462310800	40950	41000	41000	40950	318
316	20230918	132800	4449288150	40950	41000	41000	40950	257
317	20230918	132700	4438755650	41000	41000	41000	40950	154
318	20230918	132600	4432443150	41000	41000	41000	40950	178
319	20230918	132500	4425146250	41000	40950	41000	40950	88
320	20230918	132400	4421538750	41000	41000	41000	40950	126
321	20230918	132300	4416372950	40950	41000	41000	40950	121
322	20230918	132200	4411412100	41000	40950	41000	40950	63
323	20230918	132100	4408829200	40950	41000	41000	40950	56
324	20230918	132000	4406533250	41000	40950	41000	40950	148
325	20230918	131900	4400465500	40950	40950	41000	40950	352
326	20230918	131800	4386041850	40950	40950	40950	40950	348
327	20230918	131700	4371791250	40950	40900	40950	40900	67
328	20230918	131600	4369048150	40900	40900	40950	40850	2122
329	20230918	131500	4282248400	40900	40850	40900	40850	132
330	20230918	131400	4276851700	40900	40900	40900	40900	103
331	20230918	131300	4272639000	40900	40900	40900	40850	55
332	20230918	131200	4270389550	40900	40900	40900	40850	73
333	20230918	131100	4267404200	40850	40900	40900	40850	73
334	20230918	131000	4264418800	40900	40900	40900	40850	32
335	20230918	130900	4263110050	40900	40850	40900	40850	108
336	20230918	130800	4258694650	40850	40900	40900	40850	57
337	20230918	130700	4256364200	40900	40900	40900	40850	125
338	20230918	130600	4251255600	40900	40850	40900	40850	146
339	20230918	130500	4245289400	40850	40850	40850	40850	10
340	20230918	130400	4244880900	40850	40800	40850	40800	866
341	20230918	130300	4209546600	40800	40800	40800	40750	44
342	20230918	130200	4207751450	40800	40750	40800	40750	34
343	20230918	130100	4206365350	40800	40800	40800	40800	78
344	20230918	130000	4203182950	40800	40750	40800	40750	283
345	20230918	125900	4191649050	40800	40800	40800	40800	48
346	20230918	125800	4189690650	40750	40750	40750	40750	88
347	20230918	125700	4186104650	40750	40750	40800	40750	207
348	20230918	125600	4177668950	40750	40800	40800	40750	466
349	20230918	125500	4158667850	40750	40750	40750	40750	3
350	20230918	125400	4158545600	40750	40800	40800	40750	77
351	20230918	125300	4155407250	40800	40800	40800	40800	5
352	20230918	125200	4155203250	40800	40800	40800	40800	108
353	20230918	125100	4150796850	40800	40800	40800	40800	61
354	20230918	125000	4148308050	40800	40750	40800	40750	115
355	20230918	124900	4143621700	40750	40750	40750	40750	95
356	20230918	124800	4139750450	40750	40850	40850	40750	331
357	20230918	124700	4126245550	40800	40850	40850	40800	57
358	20230918	124600	4123917300	40800	40800	40800	40800	264
359	20230918	124500	4113146100	40800	40800	40800	40750	54
360	20230918	124400	4110945150	40750	40800	40800	40750	7
361	20230918	124300	4110659850	40800	40800	40800	40800	101
362	20230918	124200	4106539050	40800	40750	40800	40750	28
363	20230918	124100	4105396750	40750	40800	40800	40750	6
364	20230918	124000	4105152150	40800	40850	40850	40800	811
365	20230918	123900	4072063100	40850	40850	40850	40850	174
366	20230918	123800	4064955200	40850	40850	40850	40800	28
367	20230918	123700	4063812500	40850	40800	40850	40800	102
368	20230918	123600	4059647600	40850	40900	40900	40850	227
369	20230918	123500	4050373650	40900	40850	40900	40850	280
370	20230918	123400	4038935550	40900	40900	40900	40900	1
371	20230918	123300	4038894650	40850	40900	40900	40850	94
372	20230918	123200	4035054250	40850	40850	40900	40850	30
373	20230918	123100	4033828700	40850	40900	40900	40850	25
374	20230918	123000	4032807350	40850	40850	40900	40850	100
375	20230918	122900	4028719450	40850	40850	40850	40850	100
376	20230918	122800	4024634450	40850	40850	40850	40850	16
377	20230918	122700	4023980850	40850	40900	40900	40850	77
378	20230918	122600	4020832250	40850	40900	40900	40850	369
379	20230918	122500	4005758550	40900	40900	40900	40850	7
380	20230918	122400	4005472350	40900	40900	40900	40850	75
381	20230918	122300	4002407900	40850	40900	40900	40850	89
382	20230918	122200	3998770050	40900	40850	40900	40850	16
383	20230918	122100	3998116250	40850	40850	40850	40850	107
384	20230918	122000	3993745300	40850	40850	40850	40800	100
385	20230918	121900	3989663450	40850	40900	40900	40800	194
386	20230918	121800	3981736300	40900	40850	40900	40850	95
387	20230918	121700	3977851800	40850	40850	40850	40850	49
388	20230918	121600	3975850150	40850	40850	40850	40850	115
389	20230918	121500	3971152400	40850	40850	40850	40850	61
390	20230918	121400	3968660550	40850	40800	40850	40800	269
391	20230918	121300	3957683450	40850	40850	40850	40800	112
392	20230918	121200	3953108300	40850	40900	40950	40850	1129
393	20230918	121100	3906966050	40950	40950	40950	40950	99
394	20230918	121000	3902912000	40900	40900	40900	40900	332
395	20230918	120900	3889333200	40950	40950	40950	40900	50
396	20230918	120800	3887286250	40900	40900	40950	40900	15
397	20230918	120700	3886672700	40900	40900	40900	40900	5
398	20230918	120600	3886468200	40900	40950	40950	40900	33
399	20230918	120500	3885117550	40900	40950	40950	40900	233
400	20230918	120400	3875587700	40900	40950	40950	40900	39
401	20230918	120300	3873991400	40950	40950	41000	40950	819
402	20230918	120200	3840452700	40900	40900	40950	40900	2489
403	20230918	120100	3738645650	40850	40850	40850	40850	100
404	20230918	120000	3734560650	40900	40900	40900	40900	45
405	20230918	115900	3732720150	40850	40850	40850	40850	261
406	20230918	115800	3722058300	40900	40900	40900	40900	77
407	20230918	115700	3718909000	40850	40900	40900	40850	53
408	20230918	115600	3716743200	40850	40850	40850	40850	4
409	20230918	115500	3716579800	40850	40850	40850	40850	84
410	20230918	115400	3713148400	40850	40850	40900	40850	239
411	20230918	115300	3703384500	40850	40900	40900	40850	337
412	20230918	115200	3689612950	40950	40950	40950	40900	14
413	20230918	115100	3689039750	40950	40900	40950	40850	178
414	20230918	115000	3681766350	40900	40900	40900	40900	46
415	20230918	114900	3679884950	40900	40900	40900	40900	476
416	20230918	114800	3660416550	40900	40900	40950	40900	70
417	20230918	114700	3657552700	40950	40950	40950	40950	0
418	20230918	114600	3657552700	40950	40950	40950	40900	21
419	20230918	114500	3656692950	40900	40950	40950	40900	30
420	20230918	114400	3655465200	40950	41000	41000	40900	765
421	20230918	114300	3624138450	40950	41000	41000	40950	39
422	20230918	114200	3622541050	41000	41000	41000	40950	172
423	20230918	114100	3615491550	40950	40950	40950	40950	745
424	20230918	114000	3584983800	40950	40900	40950	40900	210
425	20230918	113900	3576394550	40900	40950	40950	40900	194
426	20230918	113800	3568451250	40950	40950	40950	40950	117
427	20230918	113700	3563660100	40950	40950	40950	40950	0
428	20230918	113600	3563660100	40950	40900	40950	40900	267
429	20230918	113500	3552727100	40900	40950	40950	40900	183
430	20230918	113400	3545242350	40950	40950	40950	40900	57
431	20230918	113300	3542909200	40900	40950	40950	40900	128
432	20230918	113200	3537668900	40950	40950	40950	40950	281
433	20230918	113100	3526161950	40950	40950	40950	40950	105
434	20230918	113000	3521862200	40900	40900	40950	40900	256
435	20230918	112900	3511386650	40950	41000	41000	40950	276
436	20230918	112800	3500075350	41000	41000	41000	41000	24
437	20230918	112700	3499091350	41000	41000	41050	41000	147
438	20230918	112600	3493064200	41000	41000	41050	41000	277
439	20230918	112500	3481707000	41050	41050	41050	41000	198
440	20230918	112400	3473584100	41050	41000	41050	41000	288
441	20230918	112300	3461769900	41000	40900	41000	40900	1104
442	20230918	112200	3416547250	40900	40900	40900	40900	43
443	20230918	112100	3414788550	40900	40850	40950	40850	621
444	20230918	112000	3389405550	40800	40800	40850	40800	156
445	20230918	111900	3383038600	40800	40800	40800	40800	102
446	20230918	111800	3378877000	40800	40800	40850	40800	272
447	20230918	111700	3367778600	40800	40850	40850	40800	4
448	20230918	111600	3367615300	40850	40850	40850	40850	15
449	20230918	111500	3367002550	40800	40850	40850	40800	58
450	20230918	111400	3364634350	40800	40800	40850	40800	547
451	20230918	111300	3342311150	40850	40850	40850	40800	75
452	20230918	111200	3339249600	40800	40800	40850	40800	87
453	20230918	111100	3335699200	40850	40800	40850	40800	167
454	20230918	111000	3328880600	40800	40850	40850	40800	40
455	20230918	110900	3327247400	40850	40850	40850	40800	387
456	20230918	110800	3311440150	40850	40850	40850	40850	30
457	20230918	110700	3310214650	40800	40800	40800	40800	0
458	20230918	110600	3310214650	40800	40800	40850	40800	56
459	20230918	110500	3307928000	40850	40850	40850	40800	565
460	20230918	110400	3284865750	40800	40800	40800	40800	4
461	20230918	110300	3284702550	40850	40850	40850	40850	12
462	20230918	110200	3284212350	40800	40800	40800	40800	712
463	20230918	110100	3255162750	40850	40850	40850	40850	33
464	20230918	110000	3253814700	40850	40800	40850	40800	334
465	20230918	105900	3240187000	40800	40800	40800	40800	155
466	20230918	105800	3233863000	40800	40850	40850	40800	91
467	20230918	105700	3230149500	40850	40850	40850	40850	259
468	20230918	105600	3219569350	40850	40850	40850	40850	5
469	20230918	105500	3219365100	40800	40800	40850	40800	53
470	20230918	105400	3217200950	40850	40850	40850	40850	12
471	20230918	105300	3216710750	40850	40850	40850	40850	7
472	20230918	105200	3216424800	40850	40800	40850	40800	3
473	20230918	105100	3216302300	40800	40800	40850	40800	99
474	20230918	105000	3212262850	40800	40750	40800	40750	49
475	20230918	104900	3210265600	40750	40700	40750	40700	84
476	20230918	104800	3206843000	40700	40750	40750	40700	135
477	20230918	104700	3201343500	40750	40750	40750	40700	70
478	20230918	104600	3198491050	40750	40700	40750	40700	154
479	20230918	104500	3192223100	40700	40700	40700	40700	15
480	20230918	104400	3191612600	40650	40700	40700	40650	102
481	20230918	104300	3187461450	40700	40700	40700	40650	141
482	20230918	104200	3181727700	40700	40650	40700	40650	506
483	20230918	104100	3161145300	40650	40700	40700	40650	20
484	20230918	104000	3160332000	40700	40700	40700	40700	118
485	20230918	103900	3155529400	40700	40700	40700	40700	73
486	20230918	103800	3152558300	40700	40700	40700	40650	120
487	20230918	103700	3147674800	40650	40650	40650	40600	889
488	20230918	103600	3111541450	40600	40650	40650	40600	108
489	20230918	103500	3107155750	40650	40650	40700	40650	1111
490	20230918	103400	3061993050	40700	40700	40700	40650	488
491	20230918	103300	3042138050	40700	40700	40700	40700	334
492	20230918	103200	3028544250	40700	40750	40750	40700	965
493	20230918	103100	2989230800	40800	40750	40800	40750	220
494	20230918	103000	2980265400	40800	40750	40800	40750	85
495	20230918	102900	2976800200	40750	40750	40750	40750	204
496	20230918	102800	2968487200	40750	40800	40800	40750	7
497	20230918	102700	2968201700	40750	40750	40750	40750	5
498	20230918	102600	2967997950	40750	40750	40750	40750	206
499	20230918	102500	2959603450	40750	40750	40800	40750	170
500	20230918	102400	2952675850	40800	40750	40800	40750	64
501	20230918	102300	2950067750	40750	40750	40750	40750	378
502	20230918	102200	2934664250	40750	40800	40800	40750	244
503	20230918	102100	2924710050	40800	40800	40850	40800	255
504	20230918	102000	2914304850	40800	40800	40800	40800	20
505	20230918	101900	2913488850	40800	40800	40850	40800	32
506	20230918	101800	2912183200	40800	40850	40850	40800	71
507	20230918	101700	2909286200	40800	40900	40900	40800	174
508	20230918	101600	2902175400	40900	40800	40900	40800	267
509	20230918	101500	2891272700	40800	40900	40900	40800	1852
510	20230918	101400	2815590350	40900	40950	40950	40900	64
511	20230918	101300	2812969850	40950	40900	40950	40900	669
512	20230918	101200	2785606100	40900	40900	40900	40850	697
513	20230918	101100	2757098950	40850	40900	40900	40850	20
514	20230918	101000	2756281400	40900	40850	40900	40850	331
515	20230918	100900	2742750200	40850	40900	40950	40850	414
516	20230918	100800	2725818650	40900	40900	40950	40900	586
517	20230918	100700	2701850200	40900	40900	40950	40900	132
518	20230918	100600	2696448550	40900	40950	40950	40900	1351
519	20230918	100500	2641192600	40950	40950	41000	40900	289
520	20230918	100400	2629353250	40900	41000	41000	40900	2742
521	20230918	100300	2517012600	41000	41000	41050	41000	494
522	20230918	100200	2496750650	41000	41050	41050	41000	420
523	20230918	100100	2479524600	41050	41050	41050	41000	431
524	20230918	100000	2461851850	41000	41050	41050	41000	192
525	20230918	095900	2453976250	41050	41050	41100	41000	436
526	20230918	095800	2436091400	41100	41100	41100	41000	418
527	20230918	095700	2418944750	41050	41100	41150	41050	781
528	20230918	095600	2386867050	41150	41050	41150	41050	420
529	20230918	095500	2369605350	41100	41050	41100	41050	624
530	20230918	095400	2343959200	41050	41050	41100	41000	466
531	20230918	095300	2324833050	41050	41100	41100	40950	100
532	20230918	095200	2320730350	41100	41000	41100	40950	578
533	20230918	095100	2297042250	41000	41000	41000	40950	127
534	20230918	095000	2291839750	41000	41100	41100	40950	626
535	20230918	094900	2266202600	41100	41150	41150	41000	2818
536	20230918	094800	2150480350	41150	41100	41150	41050	799
537	20230918	094700	2117625850	41150	41150	41150	41100	429
538	20230918	094600	2099986300	41100	41200	41200	41100	181
539	20230918	094500	2092537900	41200	41100	41200	41050	201
540	20230918	094400	2084268150	41100	41100	41150	41050	433
541	20230918	094300	2066457800	41150	41150	41200	41100	358
542	20230918	094200	2051725850	41150	41150	41200	41000	1378
543	20230918	094100	1995045800	41150	41000	41150	41000	999
544	20230918	094000	1953983550	41100	41000	41100	40950	1328
545	20230918	093900	1899529950	41000	40950	41000	40950	999
546	20230918	093800	1858580050	41000	41000	41100	41000	857
547	20230918	093700	1823432500	41050	41050	41100	41000	464
548	20230918	093600	1804376950	41050	40950	41100	40950	487
549	20230918	093500	1784400900	41000	41000	41000	40950	206
550	20230918	093400	1775955050	41000	40850	41000	40850	670
551	20230918	093300	1748496750	40900	40850	40900	40700	1351
552	20230918	093200	1693316750	40800	40800	40850	40700	1377
553	20230918	093100	1637090200	40800	40700	40850	40700	1222
554	20230918	093000	1587245350	40750	40750	40750	40700	352
555	20230918	092900	1572907300	40750	40750	40750	40700	161
556	20230918	092800	1566350600	40700	40850	40850	40700	441
557	20230918	092700	1548357700	40850	40750	40850	40700	1109
558	20230918	092600	1503152000	40750	40800	40850	40750	142
559	20230918	092500	1497361750	40850	40750	40850	40700	393
560	20230918	092400	1481348800	40750	40900	40900	40750	571
561	20230918	092300	1458071850	40900	40950	40950	40750	1296
562	20230918	092200	1405084900	40950	41000	41050	40950	3095
563	20230918	092100	1278159050	40950	40950	41000	40900	629
564	20230918	092000	1252390150	41000	41050	41100	40950	501
565	20230918	091900	1231843650	41000	41000	41100	41000	1292
566	20230918	091800	1178816000	41000	41000	41050	40950	591
567	20230918	091700	1154586600	41050	41050	41100	41000	2205
568	20230918	091600	1064163050	41050	41100	41100	41000	555
569	20230918	091500	1041378550	41100	41150	41150	41050	485
570	20230918	091400	1021434450	41150	41150	41200	41100	574
571	20230918	091300	997799700	41150	41000	41150	41000	1486
572	20230918	091200	936746900	41000	40950	41100	40950	1672
573	20230918	091100	868170850	41000	41050	41100	40950	1513
574	20230918	091000	806126250	41050	41050	41100	40950	561
575	20230918	090900	783119850	41050	41150	41150	40900	2243
576	20230918	090800	690961800	41150	41150	41200	41150	1133
577	20230918	090700	644315550	41150	41150	41250	41100	3441
578	20230918	090600	502587300	41150	40850	41200	40850	1566
579	20230918	090500	438314500	40850	40700	40850	40700	1193
580	20230918	090400	389707150	40700	40650	40800	40650	1188
581	20230918	090300	341345900	40650	40550	40700	40450	1843
582	20230918	090200	266406600	40550	40400	40550	40300	2660
583	20230918	090100	158974950	40500	40650	40650	40450	1403
584	20230918	090000	102191350	40600	40600	40600	40400	2492