KissMeData/039200/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	191300	15564662550	29200	29200	29200	29200	12359
3	20230908	191200	15564662550	29200	29200	29200	29200	0
4	20230908	191100	15564662550	29200	29200	29200	29200	0
5	20230908	191000	15564662550	29200	29200	29200	29200	0
6	20230908	190900	15564662550	29200	29200	29200	29200	0
7	20230908	190800	15564662550	29200	29200	29200	29200	0
8	20230908	190700	15564662550	29200	29200	29200	29200	0
9	20230908	190600	15564662550	29200	29200	29200	29200	0
10	20230908	190500	15564662550	29200	29200	29200	29200	0
11	20230908	190400	15564662550	29200	29200	29200	29200	0
12	20230908	190300	15564662550	29200	29200	29200	29200	0
13	20230908	190200	15564662550	29200	29200	29200	29200	0
14	20230908	190100	15564662550	29200	29200	29200	29200	0
15	20230908	190000	15564662550	29200	29200	29200	29200	0
16	20230908	185900	15564662550	29200	29200	29200	29200	0
17	20230908	185800	15564662550	29200	29200	29200	29200	0
18	20230908	185700	15564662550	29200	29200	29200	29200	0
19	20230908	185600	15564662550	29200	29200	29200	29200	0
20	20230908	185500	15564662550	29200	29200	29200	29200	0
21	20230908	185400	15564662550	29200	29200	29200	29200	0
22	20230908	185300	15564662550	29200	29200	29200	29200	0
23	20230908	185200	15564662550	29200	29200	29200	29200	0
24	20230908	185100	15564662550	29200	29200	29200	29200	0
25	20230908	185000	15564662550	29200	29200	29200	29200	0
26	20230908	184900	15564662550	29200	29200	29200	29200	0
27	20230908	184800	15564662550	29200	29200	29200	29200	0
28	20230908	184700	15564662550	29200	29200	29200	29200	0
29	20230908	184600	15564662550	29200	29200	29200	29200	0
30	20230908	184500	15564662550	29200	29200	29200	29200	0
31	20230908	184400	15564662550	29200	29200	29200	29200	0
32	20230908	184300	15564662550	29200	29200	29200	29200	12359
33	20230908	184200	15564662550	29200	29200	29200	29200	0
34	20230908	184100	15564662550	29200	29200	29200	29200	0
35	20230908	184000	15564662550	29200	29200	29200	29200	0
36	20230908	183900	15564662550	29200	29200	29200	29200	0
37	20230908	183800	15564662550	29200	29200	29200	29200	0
38	20230908	183700	15564662550	29200	29200	29200	29200	0
39	20230908	183600	15564662550	29200	29200	29200	29200	0
40	20230908	183500	15564662550	29200	29200	29200	29200	0
41	20230908	183400	15564662550	29200	29200	29200	29200	0
42	20230908	183300	15564662550	29200	29200	29200	29200	0
43	20230908	183200	15564662550	29200	29200	29200	29200	0
44	20230908	183100	15564662550	29200	29200	29200	29200	0
45	20230908	183000	15564662550	29200	29200	29200	29200	0
46	20230908	182900	15564662550	29200	29200	29200	29200	0
47	20230908	182800	15564662550	29200	29200	29200	29200	0
48	20230908	182700	15564662550	29200	29200	29200	29200	0
49	20230908	182600	15564662550	29200	29200	29200	29200	0
50	20230908	182500	15564662550	29200	29200	29200	29200	0
51	20230908	182400	15564662550	29200	29200	29200	29200	0
52	20230908	182300	15564662550	29200	29200	29200	29200	0
53	20230908	182200	15564662550	29200	29200	29200	29200	0
54	20230908	182100	15564662550	29200	29200	29200	29200	0
55	20230908	182000	15564662550	29200	29200	29200	29200	0
56	20230908	181900	15564662550	29200	29200	29200	29200	0
57	20230908	181800	15564662550	29200	29200	29200	29200	0
58	20230908	181700	15564662550	29200	29200	29200	29200	0
59	20230908	181600	15564662550	29200	29200	29200	29200	0
60	20230908	181500	15564662550	29200	29200	29200	29200	0
61	20230908	181400	15564662550	29200	29200	29200	29200	0
62	20230908	181300	15564662550	29200	29200	29200	29200	12359
63	20230908	181200	15564662550	29200	29200	29200	29200	0
64	20230908	181100	15564662550	29200	29200	29200	29200	0
65	20230908	181000	15564662550	29200	29200	29200	29200	0
66	20230908	180900	15564662550	29200	29200	29200	29200	0
67	20230908	180800	15564662550	29200	29200	29200	29200	0
68	20230908	180700	15564662550	29200	29200	29200	29200	0
69	20230908	180600	15564662550	29200	29200	29200	29200	0
70	20230908	180500	15564662550	29200	29200	29200	29200	0
71	20230908	180400	15564662550	29200	29200	29200	29200	0
72	20230908	180300	15564662550	29200	29200	29200	29200	0
73	20230908	180200	15564662550	29200	29200	29200	29200	0
74	20230908	180100	15564662550	29200	29200	29200	29200	0
75	20230908	180000	15564662550	29200	29200	29200	29200	0
76	20230908	175900	15564662550	29200	29200	29200	29200	0
77	20230908	175800	15564662550	29200	29200	29200	29200	0
78	20230908	175700	15564662550	29200	29200	29200	29200	0
79	20230908	175600	15564662550	29200	29200	29200	29200	0
80	20230908	175500	15564662550	29200	29200	29200	29200	0
81	20230908	175400	15564662550	29200	29200	29200	29200	0
82	20230908	175300	15564662550	29200	29200	29200	29200	0
83	20230908	175200	15564662550	29200	29200	29200	29200	0
84	20230908	175100	15564662550	29200	29200	29200	29200	0
85	20230908	175000	15564662550	29200	29200	29200	29200	0
86	20230908	174900	15564662550	29200	29200	29200	29200	0
87	20230908	174800	15564662550	29200	29200	29200	29200	0
88	20230908	174700	15564662550	29200	29200	29200	29200	0
89	20230908	174600	15564662550	29200	29200	29200	29200	0
90	20230908	174500	15564662550	29200	29200	29200	29200	0
91	20230908	174400	15564662550	29200	29200	29200	29200	0
92	20230908	174300	15564662550	29200	29200	29200	29200	12359
93	20230908	174200	15564662550	29200	29200	29200	29200	0
94	20230908	174100	15564662550	29200	29200	29200	29200	0
95	20230908	174000	15564662550	29200	29200	29200	29200	0
96	20230908	173900	15564662550	29200	29200	29200	29200	0
97	20230908	173800	15564662550	29200	29200	29200	29200	0
98	20230908	173700	15564662550	29200	29200	29200	29200	0
99	20230908	173600	15564662550	29200	29200	29200	29200	0
100	20230908	173500	15564662550	29200	29200	29200	29200	0
101	20230908	173400	15564662550	29200	29200	29200	29200	0
102	20230908	173300	15564662550	29200	29200	29200	29200	0
103	20230908	173200	15564662550	29200	29200	29200	29200	0
104	20230908	173100	15564662550	29200	29200	29200	29200	0
105	20230908	173000	15564662550	29200	29200	29200	29200	0
106	20230908	172900	15564662550	29200	29200	29200	29200	0
107	20230908	172800	15564662550	29200	29200	29200	29200	0
108	20230908	172700	15564662550	29200	29200	29200	29200	0
109	20230908	172600	15564662550	29200	29200	29200	29200	0
110	20230908	172500	15564662550	29200	29200	29200	29200	0
111	20230908	172400	15564662550	29200	29200	29200	29200	0
112	20230908	172300	15564662550	29200	29200	29200	29200	0
113	20230908	172200	15564662550	29200	29200	29200	29200	0
114	20230908	172100	15564662550	29200	29200	29200	29200	0
115	20230908	172000	15564662550	29200	29200	29200	29200	0
116	20230908	171900	15564662550	29200	29200	29200	29200	0
117	20230908	171800	15564662550	29200	29200	29200	29200	0
118	20230908	171700	15564662550	29200	29200	29200	29200	0
119	20230908	171600	15564662550	29200	29200	29200	29200	0
120	20230908	171500	15564662550	29200	29200	29200	29200	0
121	20230908	171400	15564662550	29200	29200	29200	29200	0
122	20230908	171300	15564662550	29200	29200	29200	29200	12359
123	20230908	171200	15564662550	29200	29200	29200	29200	0
124	20230908	171100	15564662550	29200	29200	29200	29200	0
125	20230908	171000	15564662550	29200	29200	29200	29200	0
126	20230908	170900	15564662550	29200	29200	29200	29200	0
127	20230908	170800	15564662550	29200	29200	29200	29200	0
128	20230908	170700	15564662550	29200	29200	29200	29200	0
129	20230908	170600	15564662550	29200	29200	29200	29200	0
130	20230908	170500	15564662550	29200	29200	29200	29200	0
131	20230908	170400	15564662550	29200	29200	29200	29200	0
132	20230908	170300	15564662550	29200	29200	29200	29200	0
133	20230908	170200	15564662550	29200	29200	29200	29200	0
134	20230908	170100	15564662550	29200	29200	29200	29200	0
135	20230908	170000	15564662550	29200	29200	29200	29200	0
136	20230908	165900	15564662550	29200	29200	29200	29200	0
137	20230908	165800	15564662550	29200	29200	29200	29200	0
138	20230908	165700	15564662550	29200	29200	29200	29200	0
139	20230908	165600	15564662550	29200	29200	29200	29200	0
140	20230908	165500	15564662550	29200	29200	29200	29200	0
141	20230908	165400	15564662550	29200	29200	29200	29200	0
142	20230908	165300	15564662550	29200	29200	29200	29200	0
143	20230908	165200	15564662550	29200	29200	29200	29200	0
144	20230908	165100	15564662550	29200	29200	29200	29200	0
145	20230908	165000	15564662550	29200	29200	29200	29200	0
146	20230908	164900	15564662550	29200	29200	29200	29200	0
147	20230908	164800	15564662550	29200	29200	29200	29200	0
148	20230908	164700	15564662550	29200	29200	29200	29200	0
149	20230908	164600	15564662550	29200	29200	29200	29200	0
150	20230908	164500	15564662550	29200	29200	29200	29200	0
151	20230908	164400	15564662550	29200	29200	29200	29200	0
152	20230908	164300	15564662550	29200	29200	29200	29200	12359
153	20230908	164200	15564662550	29200	29200	29200	29200	0
154	20230908	164100	15564662550	29200	29200	29200	29200	0
155	20230908	164000	15564662550	29200	29200	29200	29200	0
156	20230908	163900	15564662550	29200	29200	29200	29200	0
157	20230908	163800	15564662550	29200	29200	29200	29200	0
158	20230908	163700	15564662550	29200	29200	29200	29200	0
159	20230908	163600	15564662550	29200	29200	29200	29200	0
160	20230908	163500	15564662550	29200	29200	29200	29200	0
161	20230908	163400	15564662550	29200	29200	29200	29200	0
162	20230908	163300	15564662550	29200	29200	29200	29200	0
163	20230908	163200	15564662550	29200	29200	29200	29200	0
164	20230908	163100	15564662550	29200	29200	29200	29200	0
165	20230908	163000	15564662550	29200	29200	29200	29200	0
166	20230908	162900	15564662550	29200	29200	29200	29200	0
167	20230908	162800	15564662550	29200	29200	29200	29200	0
168	20230908	162700	15564662550	29200	29200	29200	29200	0
169	20230908	162600	15564662550	29200	29200	29200	29200	0
170	20230908	162500	15564662550	29200	29200	29200	29200	0
171	20230908	162400	15564662550	29200	29200	29200	29200	0
172	20230908	162300	15564662550	29200	29200	29200	29200	0
173	20230908	162200	15564662550	29200	29200	29200	29200	0
174	20230908	162100	15564662550	29200	29200	29200	29200	0
175	20230908	162000	15564662550	29200	29200	29200	29200	0
176	20230908	161900	15564662550	29200	29200	29200	29200	0
177	20230908	161800	15564662550	29200	29200	29200	29200	0
178	20230908	161700	15564662550	29200	29200	29200	29200	0
179	20230908	161600	15564662550	29200	29200	29200	29200	0
180	20230908	161500	15564662550	29200	29200	29200	29200	0
181	20230908	161400	15564662550	29200	29200	29200	29200	0
182	20230908	161300	15564662550	29200	29200	29200	29200	12359
183	20230908	161200	15564662550	29200	29200	29200	29200	0
184	20230908	161100	15564662550	29200	29200	29200	29200	0
185	20230908	161000	15564662550	29200	29200	29200	29200	0
186	20230908	160900	15564662550	29200	29200	29200	29200	0
187	20230908	160800	15564662550	29200	29200	29200	29200	0
188	20230908	160700	15564662550	29200	29200	29200	29200	0
189	20230908	160600	15564662550	29200	29200	29200	29200	0
190	20230908	160500	15564662550	29200	29200	29200	29200	0
191	20230908	160400	15564662550	29200	29200	29200	29200	0
192	20230908	160300	15564662550	29200	29200	29200	29200	0
193	20230908	160200	15564662550	29200	29200	29200	29200	0
194	20230908	160100	15564662550	29200	29200	29200	29200	0
195	20230908	160000	15564662550	29200	29200	29200	29200	0
196	20230908	155900	15564662550	29200	29200	29200	29200	0
197	20230908	155800	15564662550	29200	29200	29200	29200	0
198	20230908	155700	15564662550	29200	29200	29200	29200	0
199	20230908	155600	15564662550	29200	29200	29200	29200	0
200	20230908	155500	15564662550	29200	29200	29200	29200	0
201	20230908	155400	15564662550	29200	29200	29200	29200	0
202	20230908	155300	15564662550	29200	29200	29200	29200	0
203	20230908	155200	15564662550	29200	29200	29200	29200	0
204	20230908	155100	15564662550	29200	29200	29200	29200	0
205	20230908	155000	15564662550	29200	29200	29200	29200	0
206	20230908	154900	15564662550	29200	29200	29200	29200	0
207	20230908	154800	15564662550	29200	29200	29200	29200	0
208	20230908	154700	15564662550	29200	29200	29200	29200	0
209	20230908	154600	15564662550	29200	29200	29200	29200	0
210	20230908	154500	15564662550	29200	29200	29200	29200	0
211	20230908	154400	15564662550	29200	29200	29200	29200	0
212	20230908	154300	15564662550	29200	29200	29200	29200	12359
213	20230908	154200	15564662550	29200	29200	29200	29200	0
214	20230908	154100	15564662550	29200	29200	29200	29200	0
215	20230908	154000	15564662550	29200	29200	29200	29200	0
216	20230908	153900	15564662550	29200	29200	29200	29200	0
217	20230908	153800	15564662550	29200	29200	29200	29200	0
218	20230908	153700	15564662550	29200	29200	29200	29200	0
219	20230908	153600	15564662550	29200	29200	29200	29200	0
220	20230908	153500	15564662550	29200	29200	29200	29200	0
221	20230908	153400	15564662550	29200	29200	29200	29200	0
222	20230908	153300	15564662550	29200	29200	29200	29200	0
223	20230908	153200	15564662550	29200	29200	29200	29200	0
224	20230908	153100	15564662550	29200	29200	29200	29200	0
225	20230908	153000	15564662550	29200	29200	29200	29200	12359
226	20230908	152900	15203779750	29050	29050	29050	29050	0
227	20230908	152800	15203779750	29050	29050	29050	29050	0
228	20230908	152700	15203779750	29050	29050	29050	29050	0
229	20230908	152600	15203779750	29050	29050	29050	29050	0
230	20230908	152500	15203779750	29050	29050	29050	29050	0
231	20230908	152400	15203779750	29050	29050	29050	29050	0
232	20230908	152300	15203779750	29050	29050	29050	29050	0
233	20230908	152200	15203779750	29050	29050	29050	29050	0
234	20230908	152100	15203779750	29050	29050	29050	29050	0
235	20230908	152000	15203779750	29050	29050	29050	29050	0
236	20230908	151900	15203779750	29050	29100	29100	29050	1863
237	20230908	151800	15149608550	29050	29050	29150	29050	3181
238	20230908	151700	15057119400	29050	29100	29100	29050	1608
239	20230908	151600	15010338900	29050	29100	29100	29050	1151
240	20230908	151500	14976852700	29050	29000	29100	29000	1172
241	20230908	151400	14942806850	29050	29050	29050	29000	788
242	20230908	151300	14919940550	29000	29000	29050	28950	719
243	20230908	151200	14899084950	29000	28950	29000	28900	1065
244	20230908	151100	14868238700	28950	28950	28950	28900	339
245	20230908	151000	14858430350	28900	28900	29000	28900	88
246	20230908	150900	14855885150	29000	29050	29050	28900	6699
247	20230908	150800	14661710150	29050	29050	29050	29000	657
248	20230908	150700	14642627050	29050	29000	29050	29000	573
249	20230908	150600	14625986650	29050	29050	29050	29000	570
250	20230908	150500	14609440700	29050	29050	29100	29000	2217
251	20230908	150400	14545028500	29000	29000	29050	29000	1656
252	20230908	150300	14496977100	29000	29050	29050	29000	1097
253	20230908	150200	14465113450	29000	28950	29050	28950	1171
254	20230908	150100	14431161100	29000	29000	29050	28950	1215
255	20230908	150000	14395926350	29000	28950	29000	28950	916
256	20230908	145900	14369373100	29000	28950	29000	28950	687
257	20230908	145800	14349457950	29000	29000	29000	28950	384
258	20230908	145700	14338325700	28950	28900	29000	28900	2104
259	20230908	145600	14277400750	28950	28900	28950	28900	510
260	20230908	145500	14262640200	28950	28900	28950	28900	239
261	20230908	145400	14255728750	28900	28900	28950	28900	950
262	20230908	145300	14228237600	28950	28900	28950	28900	126
263	20230908	145200	14224593350	28900	28950	29000	28900	114
264	20230908	145100	14221294250	29000	28950	29000	28950	460
265	20230908	145000	14207976400	28950	28950	29000	28950	567
266	20230908	144900	14191541100	28950	28900	29000	28900	3808
267	20230908	144800	14081170900	28900	28900	29000	28900	1923
268	20230908	144700	14025549900	28950	28900	28950	28900	409
269	20230908	144600	14013713650	28950	28900	28950	28900	574
270	20230908	144500	13997105000	28900	28950	28950	28900	905
271	20230908	144400	13970938450	28950	28950	29000	28900	2243
272	20230908	144300	13906012250	28950	28900	28950	28900	425
273	20230908	144200	13893717300	28900	28950	28950	28900	401
274	20230908	144100	13882114100	28950	28900	28950	28900	667
275	20230908	144000	13862827400	28950	28900	28950	28900	414
276	20230908	143900	13850853400	28900	29000	29000	28900	616
277	20230908	143800	13833028200	28950	28950	29000	28950	2018
278	20230908	143700	13774601950	29000	29000	29050	29000	979
279	20230908	143600	13746207500	29050	29050	29100	29000	2069
280	20230908	143500	13686100950	29050	29100	29100	29050	1103
281	20230908	143400	13654034700	29100	29100	29100	29050	272
282	20230908	143300	13646126100	29050	29100	29100	29050	499
283	20230908	143200	13631627950	29050	29050	29100	29050	140
284	20230908	143100	13627558600	29050	29000	29100	29000	1135
285	20230908	143000	13594586150	29050	29150	29150	29000	584
286	20230908	142900	13577598150	29100	29050	29150	29050	1467
287	20230908	142800	13534906500	29100	29050	29100	29050	195
288	20230908	142700	13529240450	29100	29050	29100	29000	1520
289	20230908	142600	13485077500	29000	29000	29050	29000	257
290	20230908	142500	13477622250	29000	29000	29050	29000	684
291	20230908	142400	13457770800	29000	29000	29050	29000	374
292	20230908	142300	13446920250	29000	29150	29200	29000	2448
293	20230908	142200	13375677150	29150	29150	29200	29150	958
294	20230908	142100	13347750750	29150	29200	29200	29150	759
295	20230908	142000	13325607100	29150	29200	29200	29150	2769
296	20230908	141900	13244836000	29150	29200	29250	29150	3324
297	20230908	141800	13147739450	29150	29150	29200	29150	1552
298	20230908	141700	13102422000	29200	29150	29200	29150	2433
299	20230908	141600	13031402600	29150	29000	29150	29000	5860
300	20230908	141500	12860824000	29000	29050	29050	29000	2163
301	20230908	141400	12798030700	29050	29000	29050	28950	2939
302	20230908	141300	12712802000	29000	29000	29000	28950	789
303	20230908	141200	12689921250	29000	28950	29000	28900	3006
304	20230908	141100	12602912300	28950	28900	28950	28850	1060
305	20230908	141000	12572278350	28900	28900	28900	28850	743
306	20230908	140900	12550807350	28900	28850	28900	28800	1462
307	20230908	140800	12508633450	28850	28850	28900	28850	2012
308	20230908	140700	12450561200	28850	28750	28850	28750	1063
309	20230908	140600	12419944100	28750	28800	28800	28750	1253
310	20230908	140500	12383902550	28750	28750	28750	28750	247
311	20230908	140400	12376801300	28800	28750	28800	28700	931
312	20230908	140300	12350022450	28750	28700	28750	28700	188
313	20230908	140200	12344618250	28700	28750	28750	28700	250
314	20230908	140100	12337432850	28700	28750	28750	28700	573
315	20230908	140000	12320966850	28700	28700	28750	28700	74
316	20230908	135900	12318841550	28700	28700	28750	28700	64
317	20230908	135800	12317004200	28700	28700	28700	28700	68
318	20230908	135700	12315052600	28750	28700	28750	28700	441
319	20230908	135600	12302379300	28700	28700	28750	28700	49
320	20230908	135500	12300972900	28750	28700	28800	28700	670
321	20230908	135400	12281688300	28700	28650	28750	28650	499
322	20230908	135300	12267370300	28650	28650	28700	28650	231
323	20230908	135200	12260751150	28650	28650	28700	28650	50
324	20230908	135100	12259317350	28700	28650	28700	28600	440
325	20230908	135000	12246714200	28650	28650	28650	28600	607
326	20230908	134900	12229328450	28650	28600	28650	28600	471
327	20230908	134800	12215846050	28600	28650	28650	28600	152
328	20230908	134700	12211498300	28650	28600	28650	28600	417
329	20230908	134600	12199555850	28600	28650	28650	28600	866
330	20230908	134500	12174784200	28650	28700	28700	28650	75
331	20230908	134400	12172635300	28650	28650	28700	28650	430
332	20230908	134300	12160296150	28650	28650	28650	28650	110
333	20230908	134200	12157144650	28650	28700	28700	28650	25
334	20230908	134100	12156427850	28700	28700	28700	28650	71
335	20230908	134000	12154392100	28700	28600	28700	28600	599
336	20230908	133900	12137226100	28600	28600	28650	28600	158
337	20230908	133800	12132706250	28650	28700	28750	28600	2475
338	20230908	133700	12061783050	28700	28700	28750	28700	493
339	20230908	133600	12047618800	28700	28750	28800	28700	238
340	20230908	133500	12040775150	28750	28750	28800	28750	46
341	20230908	133400	12039452250	28750	28750	28800	28750	57
342	20230908	133300	12037811600	28800	28750	28800	28750	360
343	20230908	133200	12027445350	28800	28750	28800	28750	143
344	20230908	133100	12023333950	28750	28850	28850	28750	340
345	20230908	133000	12013543700	28850	28850	28850	28800	669
346	20230908	132900	11994256400	28800	28800	28800	28800	189
347	20230908	132800	11988813200	28850	28800	28850	28800	71
348	20230908	132700	11986768150	28800	28750	28850	28750	573
349	20230908	132600	11970266750	28800	28750	28800	28750	410
350	20230908	132500	11958460550	28800	28800	28800	28750	239
351	20230908	132400	11951587400	28800	28750	28800	28750	63
352	20230908	132300	11949774500	28750	28750	28800	28750	349
353	20230908	132200	11939725150	28750	28850	28850	28750	463
354	20230908	132100	11926390750	28800	28800	28800	28800	112
355	20230908	132000	11923165150	28850	28850	28850	28800	192
356	20230908	131900	11917627450	28800	28800	28850	28800	370
357	20230908	131800	11906953900	28800	28850	28850	28800	116
358	20230908	131700	11903613050	28850	28800	28850	28800	537
359	20230908	131600	11888139400	28800	28800	28800	28800	377
360	20230908	131500	11877281800	28800	28700	28800	28700	425
361	20230908	131400	11865057050	28750	28750	28800	28750	128
362	20230908	131300	11861375650	28750	28750	28750	28750	163
363	20230908	131200	11856689400	28750	28800	28800	28750	364
364	20230908	131100	11846218400	28750	28750	28800	28750	839
365	20230908	131000	11822062300	28750	28750	28800	28750	78
366	20230908	130900	11819818150	28750	28750	28800	28750	339
367	20230908	130800	11810056650	28750	28800	28800	28750	369
368	20230908	130700	11799447250	28750	28750	28800	28700	540
369	20230908	130600	11783922300	28750	28650	28750	28650	1671
370	20230908	130500	11735948600	28700	28700	28700	28650	588
371	20230908	130400	11719074350	28700	28650	28700	28650	85
372	20230908	130300	11716638600	28650	28650	28700	28650	321
373	20230908	130200	11707430200	28700	28700	28700	28650	489
374	20230908	130100	11693401900	28650	28650	28700	28650	262
375	20230908	130000	11685895150	28650	28650	28700	28650	354
376	20230908	125900	11675751050	28700	28800	28800	28700	4252
377	20230908	125800	11553491300	28800	28850	28850	28800	900
378	20230908	125700	11527554050	28800	28850	28850	28800	1216
379	20230908	125600	11492473150	28900	28900	28900	28850	160
380	20230908	125500	11487853850	28850	28900	28950	28850	943
381	20230908	125400	11460602100	28900	28850	28900	28850	271
382	20230908	125300	11452783050	28900	28850	28900	28850	162
383	20230908	125200	11448107650	28850	28900	28900	28850	282
384	20230908	125100	11439959650	28900	28900	28950	28900	597
385	20230908	125000	11422704950	28950	28900	28950	28900	82
386	20230908	124900	11420334600	28900	28950	28950	28900	153
387	20230908	124800	11415911350	28950	28950	28950	28900	350
388	20230908	124700	11405780750	28900	28850	28950	28850	553
389	20230908	124600	11389801400	28850	28850	28900	28850	56
390	20230908	124500	11388185650	28850	28950	28950	28850	130
391	20230908	124400	11384434750	28950	28850	28950	28850	1211
392	20230908	124300	11349437850	28900	28850	28900	28850	87
393	20230908	124200	11346926000	28900	28850	28900	28850	78
394	20230908	124100	11344675500	28900	28850	28900	28850	580
395	20230908	124000	11327915650	28900	28850	28900	28850	141
396	20230908	123900	11323847650	28850	28950	28950	28850	67
397	20230908	123800	11321913950	28950	28900	28950	28850	1292
398	20230908	123700	11284579700	28900	28850	28900	28850	667
399	20230908	123600	11265318900	28850	28900	28950	28850	798
400	20230908	123500	11242264600	28900	28950	28950	28900	525
401	20230908	123400	11227081750	28950	28950	29000	28950	762
402	20230908	123300	11205005150	28950	29000	29000	28950	500
403	20230908	123200	11190507300	29000	29000	29050	28950	1209
404	20230908	123100	11155444450	29000	29000	29050	29000	293
405	20230908	123000	11146940200	29050	29000	29050	29000	659
406	20230908	122900	11127801850	29050	29050	29050	29000	409
407	20230908	122800	11115939450	29000	29000	29050	29000	144
408	20230908	122700	11111759050	29000	29050	29050	29000	446
409	20230908	122600	11098808400	29000	29050	29050	29000	392
410	20230908	122500	11087439050	29050	29000	29100	29000	728
411	20230908	122400	11066298050	29000	29050	29050	29000	1951
412	20230908	122300	11009634100	29050	29150	29150	29050	1598
413	20230908	122200	10963109250	29150	29150	29300	29100	3488
414	20230908	122100	10861137400	29200	29050	29300	29000	11007
415	20230908	122000	10539956000	29050	29000	29050	29000	541
416	20230908	121900	10524245650	29000	29050	29050	29000	54
417	20230908	121800	10522679100	29000	28950	29050	28950	795
418	20230908	121700	10499636500	28950	29000	29050	28950	571
419	20230908	121600	10483077800	29050	29000	29050	29000	708
420	20230908	121500	10462511100	29000	28950	29000	28950	503
421	20230908	121400	10447924600	28950	28950	28950	28900	629
422	20230908	121300	10429724300	28950	28900	28950	28900	351
423	20230908	121200	10419566700	28900	28900	28950	28900	157
424	20230908	121100	10415028000	28950	29000	29000	28950	211
425	20230908	121000	10408919150	28950	29050	29050	28950	1302
426	20230908	120900	10371167100	29050	29050	29050	29000	621
427	20230908	120800	10353136750	29050	29000	29050	29000	117
428	20230908	120700	10349742400	29000	29050	29050	29000	147
429	20230908	120600	10345474300	29050	29000	29050	29000	426
430	20230908	120500	10333104300	29050	29050	29050	29000	511
431	20230908	120400	10318261100	29000	29050	29050	29000	324
432	20230908	120300	10308856200	29050	29100	29100	29000	1006
433	20230908	120200	10279611900	29050	29050	29050	29000	1078
434	20230908	120100	10248309650	29050	29150	29150	29050	3058
435	20230908	120000	10159267900	29200	29150	29250	29150	1857
436	20230908	115900	10105041450	29200	29200	29200	29150	2398
437	20230908	115800	10035025750	29200	29150	29200	29100	2329
438	20230908	115700	9967122950	29150	28900	29150	28900	7708
439	20230908	115600	9743258750	28900	28950	28950	28900	62
440	20230908	115500	9741466100	28900	28900	28950	28900	586
441	20230908	115400	9724512150	28900	28900	28950	28900	721
442	20230908	115300	9703658850	28900	28900	28950	28900	338
443	20230908	115200	9693890250	28950	28950	29000	28950	959
444	20230908	115100	9666112000	28950	28950	29000	28950	777
445	20230908	115000	9643616300	28950	28950	29000	28950	293
446	20230908	114900	9635128800	28950	28950	29000	28950	238
447	20230908	114800	9628235750	29000	29000	29000	28950	1119
448	20230908	114700	9595823800	29000	28950	29000	28950	132
449	20230908	114600	9591996750	28950	28950	29000	28950	896
450	20230908	114500	9566032450	28950	28950	29000	28950	883
451	20230908	114400	9540431100	28950	29000	29000	28950	2722
452	20230908	114300	9461561450	29000	29000	29000	28950	120
453	20230908	114200	9458083300	29000	29000	29050	28950	3300
454	20230908	114100	9362381250	29000	29000	29000	28950	331
455	20230908	114000	9352787150	28950	28950	29000	28950	2941
456	20230908	113900	9267501700	28950	29000	29000	28950	321
457	20230908	113800	9258198700	28950	28950	29000	28950	890
458	20230908	113700	9232416050	28950	28950	28950	28900	650
459	20230908	113600	9213602800	28900	28950	28950	28900	364
460	20230908	113500	9203076350	28950	28900	29000	28900	2676
461	20230908	113400	9125670000	28900	28850	28900	28850	128
462	20230908	113300	9121974600	28850	28900	28900	28850	382
463	20230908	113200	9110937250	28900	28900	28950	28850	5267
464	20230908	113100	8958652450	28850	28850	28900	28800	624
465	20230908	113000	8940650250	28850	28900	28900	28800	736
466	20230908	112900	8919433500	28900	28900	28900	28800	2773
467	20230908	112800	8839364350	28900	28850	28900	28850	1431
468	20230908	112700	8798041650	28850	28800	28850	28800	329
469	20230908	112600	8788565800	28800	28800	28850	28800	1231
470	20230908	112500	8753090750	28800	28700	28800	28700	1131
471	20230908	112400	8720546750	28750	28700	28750	28700	1654
472	20230908	112300	8673032350	28650	28600	28700	28550	1693
473	20230908	112200	8624585450	28600	28550	28600	28550	168
474	20230908	112100	8619787450	28550	28550	28600	28550	954
475	20230908	112000	8592550050	28550	28500	28550	28500	68
476	20230908	111900	8590610250	28500	28500	28550	28500	674
477	20230908	111800	8571401000	28450	28450	28500	28450	72
478	20230908	111700	8569350850	28450	28450	28500	28450	497
479	20230908	111600	8555188800	28500	28450	28500	28450	359
480	20230908	111500	8544961400	28450	28500	28500	28450	75
481	20230908	111400	8542825600	28500	28450	28500	28450	370
482	20230908	111300	8532297550	28450	28450	28500	28450	126
483	20230908	111200	8528712350	28450	28500	28500	28450	223
484	20230908	111100	8522362300	28450	28400	28500	28400	581
485	20230908	111000	8505836900	28450	28400	28450	28400	387
486	20230908	110900	8494831350	28450	28400	28450	28400	265
487	20230908	110800	8487299000	28450	28450	28450	28400	345
488	20230908	110700	8477487600	28450	28450	28500	28400	3055
489	20230908	110600	8390459050	28450	28400	28450	28400	49
490	20230908	110500	8389066150	28450	28500	28500	28400	898
491	20230908	110400	8363489550	28500	28400	28500	28400	794
492	20230908	110300	8340900900	28400	28450	28450	28400	2716
493	20230908	110200	8263646300	28450	28450	28500	28450	382
494	20230908	110100	8252777800	28500	28550	28550	28500	1427
495	20230908	110000	8212101250	28550	28550	28600	28550	896
496	20230908	105900	8186503450	28500	28550	28550	28500	651
497	20230908	105800	8167918900	28550	28450	28550	28450	1567
498	20230908	105700	8123243950	28450	28500	28550	28450	967
499	20230908	105600	8095684200	28550	28550	28550	28500	1162
500	20230908	105500	8062510550	28550	28500	28550	28500	867
501	20230908	105400	8037793150	28450	28500	28550	28450	769
502	20230908	105300	8015882050	28550	28500	28550	28500	512
503	20230908	105200	8001269050	28550	28500	28550	28500	831
504	20230908	105100	7977585150	28500	28500	28550	28450	512
505	20230908	105000	7962980750	28400	28400	28500	28400	791
506	20230908	104900	7940472800	28400	28450	28500	28400	864
507	20230908	104800	7915874450	28450	28550	28550	28450	484
508	20230908	104700	7902079000	28550	28550	28550	28500	473
509	20230908	104600	7888575350	28550	28500	28600	28500	674
510	20230908	104500	7869352250	28500	28500	28600	28500	364
511	20230908	104400	7858959300	28500	28500	28550	28500	81
512	20230908	104300	7856648900	28550	28550	28550	28500	363
513	20230908	104200	7846292850	28500	28500	28550	28450	2984
514	20230908	104100	7761300550	28550	28550	28600	28500	316
515	20230908	104000	7752279750	28500	28500	28500	28500	99
516	20230908	103900	7749458250	28500	28500	28500	28400	1573
517	20230908	103800	7704668950	28450	28450	28500	28450	416
518	20230908	103700	7692825550	28450	28450	28500	28450	84
519	20230908	103600	7690435350	28450	28550	28550	28450	2230
520	20230908	103500	7626886350	28550	28550	28550	28500	722
521	20230908	103400	7606280500	28550	28500	28600	28500	193
522	20230908	103300	7600770650	28600	28550	28600	28500	702
523	20230908	103200	7580731350	28550	28600	28700	28550	1487
524	20230908	103100	7538162400	28600	28550	28600	28500	610
525	20230908	103000	7520744300	28500	28550	28550	28500	162
526	20230908	102900	7516122600	28550	28500	28550	28500	51
527	20230908	102800	7514667250	28550	28500	28550	28500	706
528	20230908	102700	7494528550	28500	28500	28550	28450	4270
529	20230908	102600	7372843500	28550	28550	28550	28500	636
530	20230908	102500	7354689250	28500	28600	28600	28500	573
531	20230908	102400	7338316050	28550	28550	28600	28550	416
532	20230908	102300	7326433550	28550	28650	28650	28550	42
533	20230908	102200	7325233550	28600	28750	28750	28600	851
534	20230908	102100	7300843300	28750	28650	28750	28650	685
535	20230908	102000	7281174650	28650	28750	28750	28650	654
536	20230908	101900	7262399200	28700	28700	28750	28650	377
537	20230908	101800	7251578900	28650	28550	28700	28550	756
538	20230908	101700	7229948900	28550	28500	28550	28500	1065
539	20230908	101600	7199548800	28500	28500	28550	28500	1872
540	20230908	101500	7146196200	28550	28600	28600	28500	1383
541	20230908	101400	7106710400	28600	28550	28600	28550	1909
542	20230908	101300	7052151900	28550	28600	28600	28550	1044
543	20230908	101200	7022318250	28650	28650	28700	28650	976
544	20230908	101100	6994353400	28650	28700	28750	28650	1778
545	20230908	101000	6943309200	28700	28800	28800	28700	1410
546	20230908	100900	6902763550	28800	28850	28900	28800	1530
547	20230908	100800	6858641400	28850	28950	28950	28850	2131
548	20230908	100700	6797046250	29000	29000	29050	28950	1930
549	20230908	100600	6741088850	29050	29100	29100	29000	1997
550	20230908	100500	6683068000	29050	29150	29150	29050	1735
551	20230908	100400	6632621400	29150	29100	29150	29100	2194
552	20230908	100300	6568724950	29100	28950	29150	28950	11896
553	20230908	100200	6223533800	28950	28950	29000	28950	1426
554	20230908	100100	6182226100	28950	28850	29000	28850	8717
555	20230908	100000	5930032500	28850	28900	28900	28800	5059
556	20230908	095900	5784226100	28850	28850	28900	28850	424
557	20230908	095800	5771993550	28850	28850	28900	28800	1161
558	20230908	095700	5738498650	28850	28900	28950	28850	8431
559	20230908	095600	5494939450	28900	28800	28900	28750	7388
560	20230908	095500	5281960550	28800	28750	28800	28700	2484
561	20230908	095400	5210540750	28750	28600	28750	28600	5907
562	20230908	095300	5041279050	28600	28500	28600	28450	3193
563	20230908	095200	4950174600	28450	28500	28500	28450	2062
564	20230908	095100	4891414700	28500	28550	28600	28500	1726
565	20230908	095000	4842142450	28600	28550	28600	28550	509
566	20230908	094900	4827586550	28600	28600	28600	28550	740
567	20230908	094800	4806427700	28600	28550	28600	28550	1369
568	20230908	094700	4767274550	28600	28500	28600	28500	4050
569	20230908	094600	4651735950	28500	28450	28500	28400	1668
570	20230908	094500	4604268250	28450	28450	28500	28450	919
571	20230908	094400	4578121050	28450	28400	28450	28400	177
572	20230908	094300	4573093950	28400	28400	28450	28400	565
573	20230908	094200	4557026400	28400	28400	28450	28400	258
574	20230908	094100	4549692300	28400	28400	28450	28400	484
575	20230908	094000	4535946550	28450	28450	28500	28450	2336
576	20230908	093900	4469421300	28500	28500	28550	28450	1082
577	20230908	093800	4438582700	28550	28550	28550	28500	866
578	20230908	093700	4413890950	28550	28500	28550	28500	506
579	20230908	093600	4399469200	28550	28550	28600	28500	1549
580	20230908	093500	4355268200	28550	28650	28650	28550	2370
581	20230908	093400	4287493250	28600	28550	28700	28550	2739
582	20230908	093300	4209101150	28550	28500	28700	28450	7125
583	20230908	093200	4005313000	28450	28500	28500	28450	329
584	20230908	093100	3995940800	28450	28500	28500	28450	1091
585	20230908	093000	3964867850	28550	28550	28600	28550	1869
586	20230908	092900	3911488750	28600	28600	28600	28450	3369
587	20230908	092800	3815333250	28600	28400	28600	28400	4693
588	20230908	092700	3681463750	28400	28500	28500	28400	1973
589	20230908	092600	3625397900	28500	28450	28550	28450	982
590	20230908	092500	3597435750	28450	28350	28450	28300	1802
591	20230908	092400	3546292250	28350	28350	28350	28300	880
592	20230908	092300	3521374950	28350	28300	28350	28300	477
593	20230908	092200	3507875500	28250	28300	28300	28250	637
594	20230908	092100	3489848700	28300	28250	28350	28200	3384
595	20230908	092000	3394165600	28250	28350	28400	28250	2598
596	20230908	091900	3320577400	28350	28600	28600	28350	2634
597	20230908	091800	3245480850	28600	28650	28650	28500	6365
598	20230908	091700	3063695550	28650	28750	28800	28650	3335
599	20230908	091600	2967882050	28800	28550	28800	28500	8670
600	20230908	091500	2719167550	28500	28500	28550	28400	4816
601	20230908	091400	2582075800	28350	28550	28600	28350	9952
602	20230908	091300	2298103000	28550	28400	28550	28350	5380
603	20230908	091200	2144917100	28450	28300	28450	28300	7833
604	20230908	091100	1922538350	28300	28150	28300	28150	5348
605	20230908	091000	1771490650	28150	28200	28200	28150	2143
606	20230908	090900	1711125500	28150	28150	28200	28150	750
607	20230908	090800	1689976600	28200	28150	28200	28150	3623
608	20230908	090700	1587881700	28150	28150	28250	28100	2741
609	20230908	090600	1510591700	28100	28300	28300	28100	4226
610	20230908	090500	1391481550	28300	28100	28350	28100	6617
611	20230908	090400	1204869450	28100	27900	28150	27900	5747
612	20230908	090300	1043781000	27900	28000	28050	27850	4620
613	20230908	090200	914563500	28000	27600	28050	27600	13436
614	20230908	090100	539535850	27600	27550	27600	27450	6474
615	20230908	090000	361139250	27550	27800	27800	27450	12987