KissMeData/348340/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	203800	70954163250	41650	41650	41650	41650	20320
3	20230914	203700	70954163250	41650	41650	41650	41650	0
4	20230914	203600	70954163250	41650	41650	41650	41650	0
5	20230914	203500	70954163250	41650	41650	41650	41650	0
6	20230914	203400	70954163250	41650	41650	41650	41650	0
7	20230914	203300	70954163250	41650	41650	41650	41650	0
8	20230914	203200	70954163250	41650	41650	41650	41650	0
9	20230914	203100	70954163250	41650	41650	41650	41650	0
10	20230914	203000	70954163250	41650	41650	41650	41650	0
11	20230914	202900	70954163250	41650	41650	41650	41650	0
12	20230914	202800	70954163250	41650	41650	41650	41650	0
13	20230914	202700	70954163250	41650	41650	41650	41650	0
14	20230914	202600	70954163250	41650	41650	41650	41650	0
15	20230914	202500	70954163250	41650	41650	41650	41650	0
16	20230914	202400	70954163250	41650	41650	41650	41650	0
17	20230914	202300	70954163250	41650	41650	41650	41650	0
18	20230914	202200	70954163250	41650	41650	41650	41650	0
19	20230914	202100	70954163250	41650	41650	41650	41650	0
20	20230914	202000	70954163250	41650	41650	41650	41650	0
21	20230914	201900	70954163250	41650	41650	41650	41650	0
22	20230914	201800	70954163250	41650	41650	41650	41650	0
23	20230914	201700	70954163250	41650	41650	41650	41650	0
24	20230914	201600	70954163250	41650	41650	41650	41650	0
25	20230914	201500	70954163250	41650	41650	41650	41650	0
26	20230914	201400	70954163250	41650	41650	41650	41650	0
27	20230914	201300	70954163250	41650	41650	41650	41650	0
28	20230914	201200	70954163250	41650	41650	41650	41650	0
29	20230914	201100	70954163250	41650	41650	41650	41650	0
30	20230914	201000	70954163250	41650	41650	41650	41650	0
31	20230914	200900	70954163250	41650	41650	41650	41650	0
32	20230914	200800	70954163250	41650	41650	41650	41650	20320
33	20230914	200700	70954163250	41650	41650	41650	41650	0
34	20230914	200600	70954163250	41650	41650	41650	41650	0
35	20230914	200500	70954163250	41650	41650	41650	41650	0
36	20230914	200400	70954163250	41650	41650	41650	41650	0
37	20230914	200300	70954163250	41650	41650	41650	41650	0
38	20230914	200200	70954163250	41650	41650	41650	41650	0
39	20230914	200100	70954163250	41650	41650	41650	41650	0
40	20230914	200000	70954163250	41650	41650	41650	41650	0
41	20230914	195900	70954163250	41650	41650	41650	41650	0
42	20230914	195800	70954163250	41650	41650	41650	41650	0
43	20230914	195700	70954163250	41650	41650	41650	41650	0
44	20230914	195600	70954163250	41650	41650	41650	41650	0
45	20230914	195500	70954163250	41650	41650	41650	41650	0
46	20230914	195400	70954163250	41650	41650	41650	41650	0
47	20230914	195300	70954163250	41650	41650	41650	41650	0
48	20230914	195200	70954163250	41650	41650	41650	41650	0
49	20230914	195100	70954163250	41650	41650	41650	41650	0
50	20230914	195000	70954163250	41650	41650	41650	41650	0
51	20230914	194900	70954163250	41650	41650	41650	41650	0
52	20230914	194800	70954163250	41650	41650	41650	41650	0
53	20230914	194700	70954163250	41650	41650	41650	41650	0
54	20230914	194600	70954163250	41650	41650	41650	41650	0
55	20230914	194500	70954163250	41650	41650	41650	41650	0
56	20230914	194400	70954163250	41650	41650	41650	41650	0
57	20230914	194300	70954163250	41650	41650	41650	41650	0
58	20230914	194200	70954163250	41650	41650	41650	41650	0
59	20230914	194100	70954163250	41650	41650	41650	41650	0
60	20230914	194000	70954163250	41650	41650	41650	41650	0
61	20230914	193900	70954163250	41650	41650	41650	41650	0
62	20230914	193800	70954163250	41650	41650	41650	41650	20320
63	20230914	193700	70954163250	41650	41650	41650	41650	0
64	20230914	193600	70954163250	41650	41650	41650	41650	0
65	20230914	193500	70954163250	41650	41650	41650	41650	0
66	20230914	193400	70954163250	41650	41650	41650	41650	0
67	20230914	193300	70954163250	41650	41650	41650	41650	0
68	20230914	193200	70954163250	41650	41650	41650	41650	0
69	20230914	193100	70954163250	41650	41650	41650	41650	0
70	20230914	193000	70954163250	41650	41650	41650	41650	0
71	20230914	192900	70954163250	41650	41650	41650	41650	0
72	20230914	192800	70954163250	41650	41650	41650	41650	0
73	20230914	192700	70954163250	41650	41650	41650	41650	0
74	20230914	192600	70954163250	41650	41650	41650	41650	0
75	20230914	192500	70954163250	41650	41650	41650	41650	0
76	20230914	192400	70954163250	41650	41650	41650	41650	0
77	20230914	192300	70954163250	41650	41650	41650	41650	0
78	20230914	192200	70954163250	41650	41650	41650	41650	0
79	20230914	192100	70954163250	41650	41650	41650	41650	0
80	20230914	192000	70954163250	41650	41650	41650	41650	0
81	20230914	191900	70954163250	41650	41650	41650	41650	0
82	20230914	191800	70954163250	41650	41650	41650	41650	0
83	20230914	191700	70954163250	41650	41650	41650	41650	0
84	20230914	191600	70954163250	41650	41650	41650	41650	0
85	20230914	191500	70954163250	41650	41650	41650	41650	0
86	20230914	191400	70954163250	41650	41650	41650	41650	0
87	20230914	191300	70954163250	41650	41650	41650	41650	0
88	20230914	191200	70954163250	41650	41650	41650	41650	0
89	20230914	191100	70954163250	41650	41650	41650	41650	0
90	20230914	191000	70954163250	41650	41650	41650	41650	0
91	20230914	190900	70954163250	41650	41650	41650	41650	0
92	20230914	190800	70954163250	41650	41650	41650	41650	20320
93	20230914	190700	70954163250	41650	41650	41650	41650	0
94	20230914	190600	70954163250	41650	41650	41650	41650	0
95	20230914	190500	70954163250	41650	41650	41650	41650	0
96	20230914	190400	70954163250	41650	41650	41650	41650	0
97	20230914	190300	70954163250	41650	41650	41650	41650	0
98	20230914	190200	70954163250	41650	41650	41650	41650	0
99	20230914	190100	70954163250	41650	41650	41650	41650	0
100	20230914	190000	70954163250	41650	41650	41650	41650	0
101	20230914	185900	70954163250	41650	41650	41650	41650	0
102	20230914	185800	70954163250	41650	41650	41650	41650	0
103	20230914	185700	70954163250	41650	41650	41650	41650	0
104	20230914	185600	70954163250	41650	41650	41650	41650	0
105	20230914	185500	70954163250	41650	41650	41650	41650	0
106	20230914	185400	70954163250	41650	41650	41650	41650	0
107	20230914	185300	70954163250	41650	41650	41650	41650	0
108	20230914	185200	70954163250	41650	41650	41650	41650	0
109	20230914	185100	70954163250	41650	41650	41650	41650	0
110	20230914	185000	70954163250	41650	41650	41650	41650	0
111	20230914	184900	70954163250	41650	41650	41650	41650	0
112	20230914	184800	70954163250	41650	41650	41650	41650	0
113	20230914	184700	70954163250	41650	41650	41650	41650	0
114	20230914	184600	70954163250	41650	41650	41650	41650	0
115	20230914	184500	70954163250	41650	41650	41650	41650	0
116	20230914	184400	70954163250	41650	41650	41650	41650	0
117	20230914	184300	70954163250	41650	41650	41650	41650	0
118	20230914	184200	70954163250	41650	41650	41650	41650	0
119	20230914	184100	70954163250	41650	41650	41650	41650	0
120	20230914	184000	70954163250	41650	41650	41650	41650	0
121	20230914	183900	70954163250	41650	41650	41650	41650	0
122	20230914	183800	70954163250	41650	41650	41650	41650	20320
123	20230914	183700	70954163250	41650	41650	41650	41650	0
124	20230914	183600	70954163250	41650	41650	41650	41650	0
125	20230914	183500	70954163250	41650	41650	41650	41650	0
126	20230914	183400	70954163250	41650	41650	41650	41650	0
127	20230914	183300	70954163250	41650	41650	41650	41650	0
128	20230914	183200	70954163250	41650	41650	41650	41650	0
129	20230914	183100	70954163250	41650	41650	41650	41650	0
130	20230914	183000	70954163250	41650	41650	41650	41650	0
131	20230914	182900	70954163250	41650	41650	41650	41650	0
132	20230914	182800	70954163250	41650	41650	41650	41650	0
133	20230914	182700	70954163250	41650	41650	41650	41650	0
134	20230914	182600	70954163250	41650	41650	41650	41650	0
135	20230914	182500	70954163250	41650	41650	41650	41650	0
136	20230914	182400	70954163250	41650	41650	41650	41650	0
137	20230914	182300	70954163250	41650	41650	41650	41650	0
138	20230914	182200	70954163250	41650	41650	41650	41650	0
139	20230914	182100	70954163250	41650	41650	41650	41650	0
140	20230914	182000	70954163250	41650	41650	41650	41650	0
141	20230914	181900	70954163250	41650	41650	41650	41650	0
142	20230914	181800	70954163250	41650	41650	41650	41650	0
143	20230914	181700	70954163250	41650	41650	41650	41650	0
144	20230914	181600	70954163250	41650	41650	41650	41650	0
145	20230914	181500	70954163250	41650	41650	41650	41650	0
146	20230914	181400	70954163250	41650	41650	41650	41650	0
147	20230914	181300	70954163250	41650	41650	41650	41650	0
148	20230914	181200	70954163250	41650	41650	41650	41650	0
149	20230914	181100	70954163250	41650	41650	41650	41650	0
150	20230914	181000	70954163250	41650	41650	41650	41650	0
151	20230914	180900	70954163250	41650	41650	41650	41650	0
152	20230914	180800	70954163250	41650	41650	41650	41650	20320
153	20230914	180700	70954163250	41650	41650	41650	41650	0
154	20230914	180600	70954163250	41650	41650	41650	41650	0
155	20230914	180500	70954163250	41650	41650	41650	41650	0
156	20230914	180400	70954163250	41650	41650	41650	41650	0
157	20230914	180300	70954163250	41650	41650	41650	41650	0
158	20230914	180200	70954163250	41650	41650	41650	41650	0
159	20230914	180100	70954163250	41650	41650	41650	41650	0
160	20230914	180000	70954163250	41650	41650	41650	41650	0
161	20230914	175900	70954163250	41650	41650	41650	41650	0
162	20230914	175800	70954163250	41650	41650	41650	41650	0
163	20230914	175700	70954163250	41650	41650	41650	41650	0
164	20230914	175600	70954163250	41650	41650	41650	41650	0
165	20230914	175500	70954163250	41650	41650	41650	41650	0
166	20230914	175400	70954163250	41650	41650	41650	41650	0
167	20230914	175300	70954163250	41650	41650	41650	41650	0
168	20230914	175200	70954163250	41650	41650	41650	41650	0
169	20230914	175100	70954163250	41650	41650	41650	41650	0
170	20230914	175000	70954163250	41650	41650	41650	41650	0
171	20230914	174900	70954163250	41650	41650	41650	41650	0
172	20230914	174800	70954163250	41650	41650	41650	41650	0
173	20230914	174700	70954163250	41650	41650	41650	41650	0
174	20230914	174600	70954163250	41650	41650	41650	41650	0
175	20230914	174500	70954163250	41650	41650	41650	41650	0
176	20230914	174400	70954163250	41650	41650	41650	41650	0
177	20230914	174300	70954163250	41650	41650	41650	41650	0
178	20230914	174200	70954163250	41650	41650	41650	41650	0
179	20230914	174100	70954163250	41650	41650	41650	41650	0
180	20230914	174000	70954163250	41650	41650	41650	41650	0
181	20230914	173900	70954163250	41650	41650	41650	41650	0
182	20230914	173800	70954163250	41650	41650	41650	41650	20320
183	20230914	173700	70954163250	41650	41650	41650	41650	0
184	20230914	173600	70954163250	41650	41650	41650	41650	0
185	20230914	173500	70954163250	41650	41650	41650	41650	0
186	20230914	173400	70954163250	41650	41650	41650	41650	0
187	20230914	173300	70954163250	41650	41650	41650	41650	0
188	20230914	173200	70954163250	41650	41650	41650	41650	0
189	20230914	173100	70954163250	41650	41650	41650	41650	0
190	20230914	173000	70954163250	41650	41650	41650	41650	0
191	20230914	172900	70954163250	41650	41650	41650	41650	0
192	20230914	172800	70954163250	41650	41650	41650	41650	0
193	20230914	172700	70954163250	41650	41650	41650	41650	0
194	20230914	172600	70954163250	41650	41650	41650	41650	0
195	20230914	172500	70954163250	41650	41650	41650	41650	0
196	20230914	172400	70954163250	41650	41650	41650	41650	0
197	20230914	172300	70954163250	41650	41650	41650	41650	0
198	20230914	172200	70954163250	41650	41650	41650	41650	0
199	20230914	172100	70954163250	41650	41650	41650	41650	0
200	20230914	172000	70954163250	41650	41650	41650	41650	0
201	20230914	171900	70954163250	41650	41650	41650	41650	0
202	20230914	171800	70954163250	41650	41650	41650	41650	0
203	20230914	171700	70954163250	41650	41650	41650	41650	0
204	20230914	171600	70954163250	41650	41650	41650	41650	0
205	20230914	171500	70954163250	41650	41650	41650	41650	0
206	20230914	171400	70954163250	41650	41650	41650	41650	0
207	20230914	171300	70954163250	41650	41650	41650	41650	0
208	20230914	171200	70954163250	41650	41650	41650	41650	0
209	20230914	171100	70954163250	41650	41650	41650	41650	0
210	20230914	171000	70954163250	41650	41650	41650	41650	0
211	20230914	170900	70954163250	41650	41650	41650	41650	0
212	20230914	170800	70954163250	41650	41650	41650	41650	20320
213	20230914	170700	70954163250	41650	41650	41650	41650	0
214	20230914	170600	70954163250	41650	41650	41650	41650	0
215	20230914	170500	70954163250	41650	41650	41650	41650	0
216	20230914	170400	70954163250	41650	41650	41650	41650	0
217	20230914	170300	70954163250	41650	41650	41650	41650	0
218	20230914	170200	70954163250	41650	41650	41650	41650	0
219	20230914	170100	70954163250	41650	41650	41650	41650	0
220	20230914	170000	70954163250	41650	41650	41650	41650	0
221	20230914	165900	70954163250	41650	41650	41650	41650	0
222	20230914	165800	70954163250	41650	41650	41650	41650	0
223	20230914	165700	70954163250	41650	41650	41650	41650	0
224	20230914	165600	70954163250	41650	41650	41650	41650	0
225	20230914	165500	70954163250	41650	41650	41650	41650	0
226	20230914	165400	70954163250	41650	41650	41650	41650	0
227	20230914	165300	70954163250	41650	41650	41650	41650	0
228	20230914	165200	70954163250	41650	41650	41650	41650	0
229	20230914	165100	70954163250	41650	41650	41650	41650	0
230	20230914	165000	70954163250	41650	41650	41650	41650	0
231	20230914	164900	70954163250	41650	41650	41650	41650	0
232	20230914	164800	70954163250	41650	41650	41650	41650	0
233	20230914	164700	70954163250	41650	41650	41650	41650	0
234	20230914	164600	70954163250	41650	41650	41650	41650	0
235	20230914	164500	70954163250	41650	41650	41650	41650	0
236	20230914	164400	70954163250	41650	41650	41650	41650	0
237	20230914	164300	70954163250	41650	41650	41650	41650	0
238	20230914	164200	70954163250	41650	41650	41650	41650	0
239	20230914	164100	70954163250	41650	41650	41650	41650	0
240	20230914	164000	70954163250	41650	41650	41650	41650	0
241	20230914	163900	70954163250	41650	41650	41650	41650	0
242	20230914	163800	70954163250	41650	41650	41650	41650	20320
243	20230914	163700	70954163250	41650	41650	41650	41650	0
244	20230914	163600	70954163250	41650	41650	41650	41650	0
245	20230914	163500	70954163250	41650	41650	41650	41650	0
246	20230914	163400	70954163250	41650	41650	41650	41650	0
247	20230914	163300	70954163250	41650	41650	41650	41650	0
248	20230914	163200	70954163250	41650	41650	41650	41650	0
249	20230914	163100	70954163250	41650	41650	41650	41650	0
250	20230914	163000	70954163250	41650	41650	41650	41650	0
251	20230914	162900	70954163250	41650	41650	41650	41650	0
252	20230914	162800	70954163250	41650	41650	41650	41650	0
253	20230914	162700	70954163250	41650	41650	41650	41650	0
254	20230914	162600	70954163250	41650	41650	41650	41650	0
255	20230914	162500	70954163250	41650	41650	41650	41650	0
256	20230914	162400	70954163250	41650	41650	41650	41650	0
257	20230914	162300	70954163250	41650	41650	41650	41650	0
258	20230914	162200	70954163250	41650	41650	41650	41650	0
259	20230914	162100	70954163250	41650	41650	41650	41650	0
260	20230914	162000	70954163250	41650	41650	41650	41650	0
261	20230914	161900	70954163250	41650	41650	41650	41650	0
262	20230914	161800	70954163250	41650	41650	41650	41650	0
263	20230914	161700	70954163250	41650	41650	41650	41650	0
264	20230914	161600	70954163250	41650	41650	41650	41650	0
265	20230914	161500	70954163250	41650	41650	41650	41650	0
266	20230914	161400	70954163250	41650	41650	41650	41650	0
267	20230914	161300	70954163250	41650	41650	41650	41650	0
268	20230914	161200	70954163250	41650	41650	41650	41650	0
269	20230914	161100	70954163250	41650	41650	41650	41650	0
270	20230914	161000	70954163250	41650	41650	41650	41650	0
271	20230914	160900	70954163250	41650	41650	41650	41650	0
272	20230914	160800	70954163250	41650	41650	41650	41650	20320
273	20230914	160700	70954163250	41650	41650	41650	41650	0
274	20230914	160600	70954163250	41650	41650	41650	41650	0
275	20230914	160500	70954163250	41650	41650	41650	41650	0
276	20230914	160400	70954163250	41650	41650	41650	41650	0
277	20230914	160300	70954163250	41650	41650	41650	41650	0
278	20230914	160200	70954163250	41650	41650	41650	41650	0
279	20230914	160100	70954163250	41650	41650	41650	41650	0
280	20230914	160000	70954163250	41650	41650	41650	41650	0
281	20230914	155900	70954163250	41650	41650	41650	41650	0
282	20230914	155800	70954163250	41650	41650	41650	41650	0
283	20230914	155700	70954163250	41650	41650	41650	41650	0
284	20230914	155600	70954163250	41650	41650	41650	41650	0
285	20230914	155500	70954163250	41650	41650	41650	41650	0
286	20230914	155400	70954163250	41650	41650	41650	41650	0
287	20230914	155300	70954163250	41650	41650	41650	41650	0
288	20230914	155200	70954163250	41650	41650	41650	41650	0
289	20230914	155100	70954163250	41650	41650	41650	41650	0
290	20230914	155000	70954163250	41650	41650	41650	41650	0
291	20230914	154900	70954163250	41650	41650	41650	41650	0
292	20230914	154800	70954163250	41650	41650	41650	41650	0
293	20230914	154700	70954163250	41650	41650	41650	41650	0
294	20230914	154600	70954163250	41650	41650	41650	41650	0
295	20230914	154500	70954163250	41650	41650	41650	41650	0
296	20230914	154400	70954163250	41650	41650	41650	41650	0
297	20230914	154300	70954163250	41650	41650	41650	41650	0
298	20230914	154200	70954163250	41650	41650	41650	41650	0
299	20230914	154100	70954163250	41650	41650	41650	41650	0
300	20230914	154000	70954163250	41650	41650	41650	41650	0
301	20230914	153900	70954163250	41650	41650	41650	41650	0
302	20230914	153800	70954163250	41650	41650	41650	41650	20320
303	20230914	153700	70954163250	41650	41650	41650	41650	0
304	20230914	153600	70954163250	41650	41650	41650	41650	0
305	20230914	153500	70954163250	41650	41650	41650	41650	0
306	20230914	153400	70954163250	41650	41650	41650	41650	0
307	20230914	153300	70954163250	41650	41650	41650	41650	0
308	20230914	153200	70954163250	41650	41650	41650	41650	0
309	20230914	153100	70954163250	41650	41650	41650	41650	0
310	20230914	153000	70954163250	41650	41650	41650	41650	20320
311	20230914	152900	70107835250	41650	41650	41650	41650	0
312	20230914	152800	70107835250	41650	41650	41650	41650	0
313	20230914	152700	70107835250	41650	41650	41650	41650	0
314	20230914	152600	70107835250	41650	41650	41650	41650	0
315	20230914	152500	70107835250	41650	41650	41650	41650	0
316	20230914	152400	70107835250	41650	41650	41650	41650	0
317	20230914	152300	70107835250	41650	41650	41650	41650	0
318	20230914	152200	70107835250	41650	41650	41650	41650	0
319	20230914	152100	70107835250	41650	41650	41650	41650	0
320	20230914	152000	70107835250	41650	41650	41650	41650	0
321	20230914	151900	70107835250	41650	41700	41700	41650	4390
322	20230914	151800	69924907500	41700	41500	41700	41400	9293
323	20230914	151700	69538933250	41500	41600	41600	41500	6161
324	20230914	151600	69283026250	41600	41600	41600	41500	3026
325	20230914	151500	69157294750	41600	41550	41600	41500	6454
326	20230914	151400	68889296350	41550	41550	41600	41500	2955
327	20230914	151300	68766515500	41550	41550	41600	41550	2211
328	20230914	151200	68674629850	41550	41650	41650	41550	4248
329	20230914	151100	68497989400	41600	41650	41650	41550	2582
330	20230914	151000	68390603600	41600	41500	41650	41500	5786
331	20230914	150900	68150031650	41550	41550	41600	41500	1750
332	20230914	150800	68077342300	41550	41500	41600	41450	3012
333	20230914	150700	67952306700	41450	41500	41600	41450	4989
334	20230914	150600	67745089900	41400	41350	41500	41300	1901
335	20230914	150500	67666319950	41350	41500	41500	41300	4310
336	20230914	150400	67488005200	41500	41400	41550	41400	2630
337	20230914	150300	67378910200	41400	41350	41450	41300	4261
338	20230914	150200	67202671250	41350	41550	41600	41300	14104
339	20230914	150100	66618057100	41600	41750	41800	41550	4680
340	20230914	150000	66422933000	41700	41500	41800	41500	7961
341	20230914	145900	66091025300	41500	41650	41700	41500	4498
342	20230914	145800	65904040250	41700	41750	41800	41650	2857
343	20230914	145700	65784894600	41750	41750	41800	41750	3206
344	20230914	145600	65651026500	41750	41700	41800	41650	5782
345	20230914	145500	65409751650	41700	41500	41800	41500	7554
346	20230914	145400	65095030300	41500	41650	41650	41500	3016
347	20230914	145300	64969671350	41600	41650	41650	41550	2939
348	20230914	145200	64847389350	41650	41450	41700	41450	9946
349	20230914	145100	64433756600	41500	41500	41500	41400	3730
350	20230914	145000	64279179700	41450	41350	41550	41300	8839
351	20230914	144900	63912711850	41350	41250	41450	41250	7094
352	20230914	144800	63619232700	41250	41450	41650	41250	23432
353	20230914	144700	62649079200	41450	41850	41900	41400	20462
354	20230914	144600	61796808150	41850	42050	42100	41700	35231
355	20230914	144500	60318877150	42100	41400	42100	41400	49565
356	20230914	144400	58247735450	41400	41350	41450	41300	9186
357	20230914	144300	57867562850	41350	41300	41450	41300	12738
358	20230914	144200	57340364550	41350	41200	41350	41150	7787
359	20230914	144100	57018689150	41200	41200	41350	41150	16351
360	20230914	144000	56344192950	41150	40900	41150	40850	25740
361	20230914	143900	55289015000	40900	40850	40900	40800	2012
362	20230914	143800	55206806600	40850	40750	40850	40750	2460
363	20230914	143700	55106383000	40800	40850	40850	40750	3811
364	20230914	143600	54950898500	40850	40800	40850	40750	4465
365	20230914	143500	54768658600	40750	40900	40900	40750	6946
366	20230914	143400	54484916000	40850	40600	40900	40600	21365
367	20230914	143300	53614287000	40600	40650	40650	40600	747
368	20230914	143200	53583938100	40650	40600	40650	40550	1920
369	20230914	143100	53505987900	40600	40600	40650	40550	1597
370	20230914	143000	53441146750	40600	40550	40650	40550	1643
371	20230914	142900	53374443700	40550	40600	40600	40550	1205
372	20230914	142800	53325532950	40600	40600	40650	40600	1123
373	20230914	142700	53279926200	40600	40550	40600	40500	1212
374	20230914	142600	53230747550	40500	40400	40550	40400	793
375	20230914	142500	53198628800	40500	40500	40500	40400	923
376	20230914	142400	53161288000	40500	40600	40600	40500	808
377	20230914	142300	53128531800	40550	40600	40650	40550	4297
378	20230914	142200	52954054400	40600	40700	40700	40550	3786
379	20230914	142100	52800228350	40650	40500	40700	40500	5307
380	20230914	142000	52584740200	40500	40400	40500	40400	616
381	20230914	141900	52559810800	40400	40300	40450	40300	883
382	20230914	141800	52524152550	40350	40300	40400	40250	946
383	20230914	141700	52486028550	40350	40300	40350	40250	901
384	20230914	141600	52449722200	40300	40300	40400	40200	6246
385	20230914	141500	52197979600	40300	40300	40400	40300	736
386	20230914	141400	52168292250	40300	40500	40550	40300	6286
387	20230914	141300	51914256600	40500	40500	40550	40500	1157
388	20230914	141200	51867391700	40500	40500	40550	40450	1692
389	20230914	141100	51798864850	40450	40550	40550	40450	1104
390	20230914	141000	51754156800	40550	40450	40550	40400	998
391	20230914	140900	51713745500	40450	40550	40600	40400	1012
392	20230914	140800	51672757600	40600	40500	40650	40450	4289
393	20230914	140700	51498712350	40550	40600	40650	40500	1541
394	20230914	140600	51436185700	40600	40700	40700	40550	2280
395	20230914	140500	51343541900	40700	40700	40750	40600	7095
396	20230914	140400	51054942000	40700	40500	40750	40500	8104
397	20230914	140300	50725269650	40600	40550	40600	40450	3704
398	20230914	140200	50575059600	40550	40550	40600	40500	2249
399	20230914	140100	50483859050	40500	40400	40600	40400	8128
400	20230914	140000	50154582850	40350	40250	40400	40250	1692
401	20230914	135900	50086292050	40250	40300	40350	40250	1026
402	20230914	135800	50044959100	40300	40300	40350	40250	405
403	20230914	135700	50028639550	40200	40350	40350	40200	973
404	20230914	135600	49989467500	40300	40300	40350	40250	515
405	20230914	135500	49968711950	40300	40300	40350	40250	262
406	20230914	135400	49958164550	40350	40400	40400	40300	731
407	20230914	135300	49928692250	40350	40450	40450	40250	1816
408	20230914	135200	49855379300	40400	40300	40450	40250	4600
409	20230914	135100	49669659250	40300	40300	40350	40250	601
410	20230914	135000	49645450200	40300	40200	40300	40200	1047
411	20230914	134900	49603296600	40250	40100	40250	40100	1386
412	20230914	134800	49547631100	40100	40100	40150	40050	1340
413	20230914	134700	49493893900	40100	40200	40200	40100	983
414	20230914	134600	49454444200	40250	40100	40250	40100	2269
415	20230914	134500	49363388450	40100	40150	40150	40100	1109
416	20230914	134400	49318912600	40100	40200	40200	40100	933
417	20230914	134300	49281478700	40200	40150	40250	40150	2678
418	20230914	134200	49173949250	40150	40250	40300	40150	2485
419	20230914	134100	49074017150	40200	40250	40300	40200	2792
420	20230914	134000	48961650600	40300	40400	40400	40250	760
421	20230914	133900	48931000900	40400	40200	40400	40200	2405
422	20230914	133800	48834048500	40250	40250	40300	40200	754
423	20230914	133700	48803715100	40250	40300	40300	40200	2152
424	20230914	133600	48717109750	40250	40300	40300	40250	1365
425	20230914	133500	48662159550	40250	40350	40400	40250	2644
426	20230914	133400	48555575400	40300	40300	40350	40300	563
427	20230914	133300	48532867550	40300	40250	40300	40200	1266
428	20230914	133200	48481875100	40250	40150	40250	40150	1196
429	20230914	133100	48433816300	40150	40200	40250	40150	3098
430	20230914	133000	48309267000	40200	40250	40250	40150	3815
431	20230914	132900	48155856700	40250	40350	40400	40250	3383
432	20230914	132800	48019536800	40350	40450	40500	40300	3075
433	20230914	132700	47895349800	40450	40550	40550	40400	2328
434	20230914	132600	47801145200	40500	40550	40600	40450	4118
435	20230914	132500	47634281650	40600	40650	40650	40500	4645
436	20230914	132400	47445791950	40650	40550	40750	40550	16779
437	20230914	132300	46763813500	40550	40350	40600	40350	21533
438	20230914	132200	45891531250	40400	40150	40400	40100	3430
439	20230914	132100	45753412800	40150	40250	40300	40150	1702
440	20230914	132000	45684994950	40300	40050	40300	40000	4391
441	20230914	131900	45508531650	40000	40150	40200	40000	5364
442	20230914	131800	45293664250	40100	40300	40300	40100	6114
443	20230914	131700	45047962700	40300	40450	40450	40300	3557
444	20230914	131600	44904430800	40400	40500	40500	40400	2828
445	20230914	131500	44790060250	40400	40400	40550	40350	8244
446	20230914	131400	44456452950	40400	40200	40400	40150	5612
447	20230914	131300	44230289850	40200	40300	40400	40150	4663
448	20230914	131200	44042286300	40300	40400	40500	40200	8009
449	20230914	131100	43719103500	40400	40450	40500	40300	17525
450	20230914	131000	43010996550	40500	40500	40650	40400	22053
451	20230914	130900	42116656100	40500	40350	40500	40300	16406
452	20230914	130800	41453174150	40350	40400	40450	40250	6337
453	20230914	130700	41197472550	40350	40450	40500	40350	14379
454	20230914	130600	40615993250	40400	40200	40400	40150	16077
455	20230914	130500	39968267150	40300	40300	40350	40050	11484
456	20230914	130400	39506763750	40350	40450	40600	40250	38597
457	20230914	130300	37945636450	40400	39950	40500	39700	77254
458	20230914	130200	34842063900	39950	39700	39950	39650	7802
459	20230914	130100	34530965050	39700	39650	39750	39650	790
460	20230914	130000	34499618850	39650	39700	39700	39650	494
461	20230914	125900	34480031600	39700	39650	39700	39650	335
462	20230914	125800	34466747300	39700	39650	39700	39600	1698
463	20230914	125700	34399453700	39700	39750	39750	39700	893
464	20230914	125600	34363989450	39750	39750	39750	39700	767
465	20230914	125500	34333506950	39800	39750	39800	39750	261
466	20230914	125400	34323124750	39750	39750	39800	39750	330
467	20230914	125300	34309996350	39750	39800	39850	39750	775
468	20230914	125200	34279149400	39850	39750	39850	39750	854
469	20230914	125100	34245171250	39750	39800	39800	39750	303
470	20230914	125000	34233126200	39750	39850	39850	39750	1392
471	20230914	124900	34177709600	39850	39950	39950	39850	1788
472	20230914	124800	34106340250	39950	39950	40000	39900	1220
473	20230914	124700	34057600400	39950	39850	39950	39850	6356
474	20230914	124600	33803753500	39900	39800	39900	39800	2016
475	20230914	124500	33723396550	39850	39900	39900	39800	1516
476	20230914	124400	33662967350	39900	39900	39900	39850	1330
477	20230914	124300	33609948150	39850	39800	39850	39800	1724
478	20230914	124200	33541265450	39850	39650	39950	39650	16682
479	20230914	124100	32876489950	39650	39600	39700	39600	1197
480	20230914	124000	32829017150	39600	39650	39650	39600	2719
481	20230914	123900	32721272150	39650	39750	39750	39650	1262
482	20230914	123800	32671151950	39750	39600	39750	39600	4920
483	20230914	123700	32475819700	39600	39600	39650	39550	602
484	20230914	123600	32451986200	39600	39600	39600	39550	513
485	20230914	123500	32431680250	39600	39550	39600	39550	491
486	20230914	123400	32412243850	39550	39400	39550	39400	946
487	20230914	123300	32374902750	39400	39350	39400	39350	328
488	20230914	123200	32361994000	39350	39350	39400	39350	42
489	20230914	123100	32360341200	39400	39400	39400	39400	158
490	20230914	123000	32354116000	39400	39350	39450	39350	147
491	20230914	122900	32348322050	39350	39250	39350	39200	384
492	20230914	122800	32333260650	39250	39200	39250	39200	558
493	20230914	122700	32311378200	39200	39250	39300	39200	812
494	20230914	122600	32279515700	39300	39300	39350	39300	388
495	20230914	122500	32264265550	39300	39350	39350	39300	345
496	20230914	122400	32250691250	39350	39300	39350	39300	160
497	20230914	122300	32244401450	39300	39300	39350	39250	1192
498	20230914	122200	32197587200	39300	39400	39400	39300	1559
499	20230914	122100	32136271650	39400	39450	39450	39400	654
500	20230914	122000	32110504000	39400	39450	39500	39400	709
501	20230914	121900	32082534450	39500	39550	39550	39450	991
502	20230914	121800	32043399200	39550	39500	39550	39500	276
503	20230914	121700	32032489550	39550	39500	39550	39500	589
504	20230914	121600	32009223950	39500	39500	39550	39500	238
505	20230914	121500	31999821950	39500	39500	39550	39500	482
506	20230914	121400	31980767200	39500	39700	39700	39500	4542
507	20230914	121300	31801064850	39700	39700	39700	39650	558
508	20230914	121200	31778915950	39700	39600	39700	39600	3443
509	20230914	121100	31642301700	39600	39650	39650	39600	229
510	20230914	121000	31633222550	39650	39600	39650	39600	836
511	20230914	120900	31600093750	39600	39550	39600	39550	671
512	20230914	120800	31573531200	39550	39500	39600	39500	197
513	20230914	120700	31565744250	39500	39500	39550	39500	646
514	20230914	120600	31540206150	39500	39550	39550	39500	889
515	20230914	120500	31505073050	39600	39550	39650	39550	853
516	20230914	120400	31471293250	39550	39550	39600	39550	746
517	20230914	120300	31441776050	39550	39600	39600	39550	471
518	20230914	120200	31423147350	39500	39550	39600	39500	480
519	20230914	120100	31404160050	39550	39650	39650	39550	1218
520	20230914	120000	31355936850	39650	39550	39650	39550	826
521	20230914	115900	31323200400	39600	39650	39650	39550	1965
522	20230914	115800	31245383600	39600	39450	39650	39450	2162
523	20230914	115700	31159778250	39450	39450	39500	39400	326
524	20230914	115600	31146924750	39400	39500	39500	39400	1286
525	20230914	115500	31096196000	39500	39450	39500	39450	273
526	20230914	115400	31085415050	39500	39500	39500	39450	434
527	20230914	115300	31068274000	39500	39500	39500	39500	677
528	20230914	115200	31041532500	39500	39350	39500	39350	2580
529	20230914	115100	30939767100	39350	39350	39400	39350	998
530	20230914	115000	30900492300	39350	39400	39400	39350	443
531	20230914	114900	30883047050	39400	39400	39450	39350	705
532	20230914	114800	30855269150	39450	39400	39450	39400	135
533	20230914	114700	30849949400	39450	39400	39450	39400	166
534	20230914	114600	30843407500	39400	39450	39450	39400	152
535	20230914	114500	30837418050	39400	39350	39450	39350	206
536	20230914	114400	30829303700	39350	39350	39350	39350	56
537	20230914	114300	30827100100	39350	39400	39400	39350	194
538	20230914	114200	30819459800	39350	39400	39450	39350	634
539	20230914	114100	30794484350	39400	39350	39400	39350	250
540	20230914	114000	30784639200	39350	39450	39500	39350	1709
541	20230914	113900	30717269900	39450	39500	39550	39450	494
542	20230914	113800	30697761850	39500	39500	39550	39450	663
543	20230914	113700	30671569650	39550	39500	39550	39450	1247
544	20230914	113600	30622319250	39500	39750	39750	39500	1752
545	20230914	113500	30552872150	39750	39300	39900	39250	32251
546	20230914	113400	29275444100	39300	39300	39350	39300	127
547	20230914	113300	29270452000	39250	39200	39400	39150	1185
548	20230914	113200	29223904200	39150	39100	39150	39100	440
549	20230914	113100	29206699650	39100	39200	39200	39100	823
550	20230914	113000	29174474500	39200	39200	39200	39150	615
551	20230914	112900	29150366550	39250	39250	39250	39200	307
552	20230914	112800	29138325750	39250	39200	39250	39200	192
553	20230914	112700	29130798300	39200	39150	39200	39150	914
554	20230914	112600	29095005000	39200	39150	39200	39150	63
555	20230914	112500	29092536450	39150	39150	39200	39150	523
556	20230914	112400	29072060300	39200	39200	39200	39150	366
557	20230914	112300	29057730450	39200	39250	39300	39200	475
558	20230914	112200	29039096350	39250	39300	39350	39250	242
559	20230914	112100	29029590300	39300	39400	39400	39250	1523
560	20230914	112000	28969673300	39400	39350	39450	39350	1188
561	20230914	111900	28922895900	39350	39300	39400	39300	795
562	20230914	111800	28891603100	39300	39150	39300	39100	1238
563	20230914	111700	28843104050	39150	39100	39150	39050	254
564	20230914	111600	28833177300	39100	39050	39100	39000	1185
565	20230914	111500	28786931450	39050	39050	39050	39000	268
566	20230914	111400	28776468250	39050	39000	39050	39000	831
567	20230914	111300	28744052650	39000	39050	39100	39000	1676
568	20230914	111200	28678636250	39050	39100	39100	39050	978
569	20230914	111100	28640410400	39100	39200	39200	39100	1230
570	20230914	111000	28592240550	39200	39100	39200	39100	679
571	20230914	110900	28565658950	39100	39200	39250	39100	1084
572	20230914	110800	28523209150	39200	39200	39250	39200	556
573	20230914	110700	28501390850	39250	39250	39250	39150	1863
574	20230914	110600	28428372500	39250	39250	39300	39200	2171
575	20230914	110500	28343203000	39250	39300	39350	39250	907
576	20230914	110400	28307544750	39300	39450	39500	39300	948
577	20230914	110300	28270197400	39450	39750	39750	39450	4097
578	20230914	110200	28108064550	39750	39700	39800	39650	8517
579	20230914	110100	27769748650	39700	39450	39750	39450	27540
580	20230914	110000	26680575850	39450	39450	39450	39300	1709
581	20230914	105900	26613278150	39400	39400	39450	39350	1357
582	20230914	105800	26559815550	39400	39400	39400	39300	577
583	20230914	105700	26537104600	39400	39400	39400	39350	1442
584	20230914	105600	26480304300	39350	39400	39400	39300	1904
585	20230914	105500	26405382350	39350	39350	39450	39300	2771
586	20230914	105400	26296281800	39350	39400	39450	39300	1743
587	20230914	105300	26227675400	39400	39350	39450	39350	2598
588	20230914	105200	26125270200	39200	39350	39450	39200	3754
589	20230914	105100	25977480350	39350	39100	39350	39100	5795
590	20230914	105000	25750119650	39100	39050	39100	39050	1728
591	20230914	104900	25682563850	39050	39150	39200	39050	939
592	20230914	104800	25645844550	39150	39200	39250	39150	1325
593	20230914	104700	25593929050	39250	39200	39250	39150	2008
594	20230914	104600	25515167350	39250	39100	39250	39100	2260
595	20230914	104500	25426675400	39100	39150	39150	39100	530
596	20230914	104400	25405941300	39050	39100	39150	39000	5449
597	20230914	104300	25192927950	39050	39150	39150	39050	871
598	20230914	104200	25158884350	39150	39050	39150	39050	946
599	20230914	104100	25121869000	39050	39150	39150	39000	1272
600	20230914	104000	25072152350	39150	39050	39200	39050	2066
601	20230914	103900	24991230700	39100	39050	39100	39050	1365
602	20230914	103800	24937882300	39050	39150	39150	39050	1549
603	20230914	103700	24877358550	39150	39100	39200	39100	3110
604	20230914	103600	24755562050	39100	38850	39150	38800	9450
605	20230914	103500	24387036050	38850	38800	38850	38800	1262
606	20230914	103400	24338036200	38850	38700	38850	38700	658
607	20230914	103300	24312513900	38700	38650	38700	38650	419
608	20230914	103200	24296310800	38650	38600	38650	38550	933
609	20230914	103100	24260298100	38600	38650	38650	38600	380
610	20230914	103000	24245622200	38650	38650	38700	38600	435
611	20230914	102900	24228822400	38600	38850	38850	38600	1235
612	20230914	102800	24180994700	38800	38650	39000	38650	9108
613	20230914	102700	23826686100	38550	38700	38700	38450	1445
614	20230914	102600	23771008350	38700	38450	38700	38450	2019
615	20230914	102500	23692957300	38600	38400	38600	38400	2715
616	20230914	102400	23588508800	38400	38500	38500	38400	490
617	20230914	102300	23569665400	38500	38550	38550	38500	732
618	20230914	102200	23541465250	38550	38550	38600	38550	302
619	20230914	102100	23529821250	38550	38600	38600	38500	849
620	20230914	102000	23497090950	38650	38500	38650	38500	566
621	20230914	101900	23475270700	38600	38550	38600	38500	1073
622	20230914	101800	23433923900	38550	38500	38600	38500	1066
623	20230914	101700	23392816300	38500	38550	38550	38500	320
624	20230914	101600	23380483050	38550	38500	38600	38500	776
625	20230914	101500	23350561900	38500	38500	38550	38450	1261
626	20230914	101400	23302013400	38450	38350	38450	38250	1895
627	20230914	101300	23229307800	38350	38250	38400	38200	2082
628	20230914	101200	23149675450	38300	38400	38450	38250	2728
629	20230914	101100	23045210800	38400	38350	38400	38300	1384
630	20230914	101000	22992127100	38350	38400	38450	38300	2094
631	20230914	100900	22911879850	38400	38300	38550	38300	2725
632	20230914	100800	22807235400	38300	38250	38350	38200	4444
633	20230914	100700	22637166700	38250	38350	38400	38250	6183
634	20230914	100600	22400281600	38350	38400	38450	38350	5261
635	20230914	100500	22198426450	38400	38400	38550	38350	4622
636	20230914	100400	22020779950	38400	38550	38600	38400	6162
637	20230914	100300	21783611700	38500	38750	38800	38500	11526
638	20230914	100200	21338593400	38750	38850	38850	38750	1444
639	20230914	100100	21282570600	38800	38850	38900	38800	426
640	20230914	100000	21266032000	38900	38850	38900	38800	727
641	20230914	095900	21237807250	38850	38900	38950	38850	888
642	20230914	095800	21203299350	38850	38850	38950	38850	989
643	20230914	095700	21164845750	38850	38800	38950	38800	951
644	20230914	095600	21127875700	38850	38950	39000	38850	1771
645	20230914	095500	21059011550	38900	38900	38950	38850	796
646	20230914	095400	21028045250	38950	39000	39000	38900	1200
647	20230914	095300	20981302650	38950	39000	39000	38950	308
648	20230914	095200	20969294850	39000	39000	39000	38900	345
649	20230914	095100	20955852750	39000	38900	39050	38850	3169
650	20230914	095000	20832375600	38900	38800	38900	38700	1523
651	20230914	094900	20773212100	38700	39000	39000	38700	4208
652	20230914	094800	20609715900	38950	38850	39000	38850	395
653	20230914	094700	20594344250	38850	39000	39000	38850	975
654	20230914	094600	20556415850	39000	38950	39000	38950	187
655	20230914	094500	20549131550	38950	38850	39000	38800	9324
656	20230914	094400	20187171750	38850	38850	38850	38800	1255
657	20230914	094300	20138440500	38850	39000	39000	38850	2060
658	20230914	094200	20058263500	39000	39050	39050	38900	3004
659	20230914	094100	19941145000	39050	39000	39100	38950	1867
660	20230914	094000	19868309300	39050	39050	39050	39000	3896
661	20230914	093900	19716277750	39050	38950	39050	38900	8550
662	20230914	093800	19382951300	38950	38800	39000	38700	3280
663	20230914	093700	19255560350	38700	38750	38850	38700	1670
664	20230914	093600	19190776600	38750	38600	38800	38550	1731
665	20230914	093500	19123849950	38600	38600	38600	38500	2851
666	20230914	093400	19013932550	38600	38500	38600	38500	970
667	20230914	093300	18976529550	38500	38650	38700	38500	3027
668	20230914	093200	18859738200	38600	38750	38850	38600	2416
669	20230914	093100	18766322950	38750	38850	38950	38700	3887
670	20230914	093000	18615451450	38900	38900	39000	38850	2721
671	20230914	092900	18509573600	38900	38850	39000	38850	4434
672	20230914	092800	18336919100	38900	38750	38900	38700	2207
673	20230914	092700	18251327500	38700	38600	38750	38550	3542
674	20230914	092600	18114474500	38650	38400	38700	38350	6772
675	20230914	092500	17853632350	38400	38500	38550	38300	9888
676	20230914	092400	17473503200	38500	38700	38750	38500	5215
677	20230914	092300	17272256750	38700	38800	38850	38650	3877
678	20230914	092200	17122070150	38800	38750	38950	38750	5600
679	20230914	092100	16904580800	38700	38700	38750	38600	2616
680	20230914	092000	16803365850	38600	38600	38800	38600	5459
681	20230914	091900	16592557800	38550	38800	38900	38500	12962
682	20230914	091800	16090840350	38750	38650	38900	38550	11315
683	20230914	091700	15652774950	38700	39000	39000	38600	13769
684	20230914	091600	15118582800	38950	39100	39150	38950	11938
685	20230914	091500	14652289350	39150	39200	39300	39100	7871
686	20230914	091400	14343911350	39300	39250	39300	39150	6742
687	20230914	091300	14079759000	39200	39750	39750	39200	12091
688	20230914	091200	13602374700	39750	39700	39800	39700	4917
689	20230914	091100	13406882250	39750	39800	39850	39700	10550
690	20230914	091000	12987281250	39800	39600	39850	39550	17221
691	20230914	090900	12302092050	39600	39500	39800	39300	18291
692	20230914	090800	11578260300	39450	39750	39900	39450	19522
693	20230914	090700	10803811550	39800	39500	39850	39450	13663
694	20230914	090600	10262030900	39400	39150	39500	39150	13436
695	20230914	090500	9733185300	39150	39600	39650	39050	20184
696	20230914	090400	8939971700	39600	39800	39900	39350	25856
697	20230914	090300	7915708750	39850	39900	39950	39600	33665
698	20230914	090200	6575989350	39900	40050	40300	39800	52655
699	20230914	090100	4466191550	40050	39200	40050	39150	60752
700	20230914	090000	2065980300	39150	38800	39250	38800	53082