KissMeData/064550/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	192600	9496940450	41650	41650	41650	41650	2975
3	20230901	192500	9496940450	41650	41650	41650	41650	0
4	20230901	192400	9496940450	41650	41650	41650	41650	0
5	20230901	192300	9496940450	41650	41650	41650	41650	0
6	20230901	192200	9496940450	41650	41650	41650	41650	0
7	20230901	192100	9496940450	41650	41650	41650	41650	0
8	20230901	192000	9496940450	41650	41650	41650	41650	0
9	20230901	191900	9496940450	41650	41650	41650	41650	0
10	20230901	191800	9496940450	41650	41650	41650	41650	0
11	20230901	191700	9496940450	41650	41650	41650	41650	0
12	20230901	191600	9496940450	41650	41650	41650	41650	0
13	20230901	191500	9496940450	41650	41650	41650	41650	0
14	20230901	191400	9496940450	41650	41650	41650	41650	0
15	20230901	191300	9496940450	41650	41650	41650	41650	0
16	20230901	191200	9496940450	41650	41650	41650	41650	0
17	20230901	191100	9496940450	41650	41650	41650	41650	0
18	20230901	191000	9496940450	41650	41650	41650	41650	0
19	20230901	190900	9496940450	41650	41650	41650	41650	0
20	20230901	190800	9496940450	41650	41650	41650	41650	0
21	20230901	190700	9496940450	41650	41650	41650	41650	0
22	20230901	190600	9496940450	41650	41650	41650	41650	0
23	20230901	190500	9496940450	41650	41650	41650	41650	0
24	20230901	190400	9496940450	41650	41650	41650	41650	0
25	20230901	190300	9496940450	41650	41650	41650	41650	0
26	20230901	190200	9496940450	41650	41650	41650	41650	0
27	20230901	190100	9496940450	41650	41650	41650	41650	0
28	20230901	190000	9496940450	41650	41650	41650	41650	0
29	20230901	185900	9496940450	41650	41650	41650	41650	0
30	20230901	185800	9496940450	41650	41650	41650	41650	0
31	20230901	185700	9496940450	41650	41650	41650	41650	0
32	20230901	185600	9496940450	41650	41650	41650	41650	2975
33	20230901	185500	9496940450	41650	41650	41650	41650	0
34	20230901	185400	9496940450	41650	41650	41650	41650	0
35	20230901	185300	9496940450	41650	41650	41650	41650	0
36	20230901	185200	9496940450	41650	41650	41650	41650	0
37	20230901	185100	9496940450	41650	41650	41650	41650	0
38	20230901	185000	9496940450	41650	41650	41650	41650	0
39	20230901	184900	9496940450	41650	41650	41650	41650	0
40	20230901	184800	9496940450	41650	41650	41650	41650	0
41	20230901	184700	9496940450	41650	41650	41650	41650	0
42	20230901	184600	9496940450	41650	41650	41650	41650	0
43	20230901	184500	9496940450	41650	41650	41650	41650	0
44	20230901	184400	9496940450	41650	41650	41650	41650	0
45	20230901	184300	9496940450	41650	41650	41650	41650	0
46	20230901	184200	9496940450	41650	41650	41650	41650	0
47	20230901	184100	9496940450	41650	41650	41650	41650	0
48	20230901	184000	9496940450	41650	41650	41650	41650	0
49	20230901	183900	9496940450	41650	41650	41650	41650	0
50	20230901	183800	9496940450	41650	41650	41650	41650	0
51	20230901	183700	9496940450	41650	41650	41650	41650	0
52	20230901	183600	9496940450	41650	41650	41650	41650	0
53	20230901	183500	9496940450	41650	41650	41650	41650	0
54	20230901	183400	9496940450	41650	41650	41650	41650	0
55	20230901	183300	9496940450	41650	41650	41650	41650	0
56	20230901	183200	9496940450	41650	41650	41650	41650	0
57	20230901	183100	9496940450	41650	41650	41650	41650	0
58	20230901	183000	9496940450	41650	41650	41650	41650	0
59	20230901	182900	9496940450	41650	41650	41650	41650	0
60	20230901	182800	9496940450	41650	41650	41650	41650	0
61	20230901	182700	9496940450	41650	41650	41650	41650	0
62	20230901	182600	9496940450	41650	41650	41650	41650	2975
63	20230901	182500	9496940450	41650	41650	41650	41650	0
64	20230901	182400	9496940450	41650	41650	41650	41650	0
65	20230901	182300	9496940450	41650	41650	41650	41650	0
66	20230901	182200	9496940450	41650	41650	41650	41650	0
67	20230901	182100	9496940450	41650	41650	41650	41650	0
68	20230901	182000	9496940450	41650	41650	41650	41650	0
69	20230901	181900	9496940450	41650	41650	41650	41650	0
70	20230901	181800	9496940450	41650	41650	41650	41650	0
71	20230901	181700	9496940450	41650	41650	41650	41650	0
72	20230901	181600	9496940450	41650	41650	41650	41650	0
73	20230901	181500	9496940450	41650	41650	41650	41650	0
74	20230901	181400	9496940450	41650	41650	41650	41650	0
75	20230901	181300	9496940450	41650	41650	41650	41650	0
76	20230901	181200	9496940450	41650	41650	41650	41650	0
77	20230901	181100	9496940450	41650	41650	41650	41650	0
78	20230901	181000	9496940450	41650	41650	41650	41650	0
79	20230901	180900	9496940450	41650	41650	41650	41650	0
80	20230901	180800	9496940450	41650	41650	41650	41650	0
81	20230901	180700	9496940450	41650	41650	41650	41650	0
82	20230901	180600	9496940450	41650	41650	41650	41650	0
83	20230901	180500	9496940450	41650	41650	41650	41650	0
84	20230901	180400	9496940450	41650	41650	41650	41650	0
85	20230901	180300	9496940450	41650	41650	41650	41650	0
86	20230901	180200	9496940450	41650	41650	41650	41650	0
87	20230901	180100	9496940450	41650	41650	41650	41650	0
88	20230901	180000	9496940450	41650	41650	41650	41650	0
89	20230901	175900	9496940450	41650	41650	41650	41650	0
90	20230901	175800	9496940450	41650	41650	41650	41650	0
91	20230901	175700	9496940450	41650	41650	41650	41650	0
92	20230901	175600	9496940450	41650	41650	41650	41650	2975
93	20230901	175500	9496940450	41650	41650	41650	41650	0
94	20230901	175400	9496940450	41650	41650	41650	41650	0
95	20230901	175300	9496940450	41650	41650	41650	41650	0
96	20230901	175200	9496940450	41650	41650	41650	41650	0
97	20230901	175100	9496940450	41650	41650	41650	41650	0
98	20230901	175000	9496940450	41650	41650	41650	41650	0
99	20230901	174900	9496940450	41650	41650	41650	41650	0
100	20230901	174800	9496940450	41650	41650	41650	41650	0
101	20230901	174700	9496940450	41650	41650	41650	41650	0
102	20230901	174600	9496940450	41650	41650	41650	41650	0
103	20230901	174500	9496940450	41650	41650	41650	41650	0
104	20230901	174400	9496940450	41650	41650	41650	41650	0
105	20230901	174300	9496940450	41650	41650	41650	41650	0
106	20230901	174200	9496940450	41650	41650	41650	41650	0
107	20230901	174100	9496940450	41650	41650	41650	41650	0
108	20230901	174000	9496940450	41650	41650	41650	41650	0
109	20230901	173900	9496940450	41650	41650	41650	41650	0
110	20230901	173800	9496940450	41650	41650	41650	41650	0
111	20230901	173700	9496940450	41650	41650	41650	41650	0
112	20230901	173600	9496940450	41650	41650	41650	41650	0
113	20230901	173500	9496940450	41650	41650	41650	41650	0
114	20230901	173400	9496940450	41650	41650	41650	41650	0
115	20230901	173300	9496940450	41650	41650	41650	41650	0
116	20230901	173200	9496940450	41650	41650	41650	41650	0
117	20230901	173100	9496940450	41650	41650	41650	41650	0
118	20230901	173000	9496940450	41650	41650	41650	41650	0
119	20230901	172900	9496940450	41650	41650	41650	41650	0
120	20230901	172800	9496940450	41650	41650	41650	41650	0
121	20230901	172700	9496940450	41650	41650	41650	41650	0
122	20230901	172600	9496940450	41650	41650	41650	41650	2975
123	20230901	172500	9496940450	41650	41650	41650	41650	0
124	20230901	172400	9496940450	41650	41650	41650	41650	0
125	20230901	172300	9496940450	41650	41650	41650	41650	0
126	20230901	172200	9496940450	41650	41650	41650	41650	0
127	20230901	172100	9496940450	41650	41650	41650	41650	0
128	20230901	172000	9496940450	41650	41650	41650	41650	0
129	20230901	171900	9496940450	41650	41650	41650	41650	0
130	20230901	171800	9496940450	41650	41650	41650	41650	0
131	20230901	171700	9496940450	41650	41650	41650	41650	0
132	20230901	171600	9496940450	41650	41650	41650	41650	0
133	20230901	171500	9496940450	41650	41650	41650	41650	0
134	20230901	171400	9496940450	41650	41650	41650	41650	0
135	20230901	171300	9496940450	41650	41650	41650	41650	0
136	20230901	171200	9496940450	41650	41650	41650	41650	0
137	20230901	171100	9496940450	41650	41650	41650	41650	0
138	20230901	171000	9496940450	41650	41650	41650	41650	0
139	20230901	170900	9496940450	41650	41650	41650	41650	0
140	20230901	170800	9496940450	41650	41650	41650	41650	0
141	20230901	170700	9496940450	41650	41650	41650	41650	0
142	20230901	170600	9496940450	41650	41650	41650	41650	0
143	20230901	170500	9496940450	41650	41650	41650	41650	0
144	20230901	170400	9496940450	41650	41650	41650	41650	0
145	20230901	170300	9496940450	41650	41650	41650	41650	0
146	20230901	170200	9496940450	41650	41650	41650	41650	0
147	20230901	170100	9496940450	41650	41650	41650	41650	0
148	20230901	170000	9496940450	41650	41650	41650	41650	0
149	20230901	165900	9496940450	41650	41650	41650	41650	0
150	20230901	165800	9496940450	41650	41650	41650	41650	0
151	20230901	165700	9496940450	41650	41650	41650	41650	0
152	20230901	165600	9496940450	41650	41650	41650	41650	2975
153	20230901	165500	9496940450	41650	41650	41650	41650	0
154	20230901	165400	9496940450	41650	41650	41650	41650	0
155	20230901	165300	9496940450	41650	41650	41650	41650	0
156	20230901	165200	9496940450	41650	41650	41650	41650	0
157	20230901	165100	9496940450	41650	41650	41650	41650	0
158	20230901	165000	9496940450	41650	41650	41650	41650	0
159	20230901	164900	9496940450	41650	41650	41650	41650	0
160	20230901	164800	9496940450	41650	41650	41650	41650	0
161	20230901	164700	9496940450	41650	41650	41650	41650	0
162	20230901	164600	9496940450	41650	41650	41650	41650	0
163	20230901	164500	9496940450	41650	41650	41650	41650	0
164	20230901	164400	9496940450	41650	41650	41650	41650	0
165	20230901	164300	9496940450	41650	41650	41650	41650	0
166	20230901	164200	9496940450	41650	41650	41650	41650	0
167	20230901	164100	9496940450	41650	41650	41650	41650	0
168	20230901	164000	9496940450	41650	41650	41650	41650	0
169	20230901	163900	9496940450	41650	41650	41650	41650	0
170	20230901	163800	9496940450	41650	41650	41650	41650	0
171	20230901	163700	9496940450	41650	41650	41650	41650	0
172	20230901	163600	9496940450	41650	41650	41650	41650	0
173	20230901	163500	9496940450	41650	41650	41650	41650	0
174	20230901	163400	9496940450	41650	41650	41650	41650	0
175	20230901	163300	9496940450	41650	41650	41650	41650	0
176	20230901	163200	9496940450	41650	41650	41650	41650	0
177	20230901	163100	9496940450	41650	41650	41650	41650	0
178	20230901	163000	9496940450	41650	41650	41650	41650	0
179	20230901	162900	9496940450	41650	41650	41650	41650	0
180	20230901	162800	9496940450	41650	41650	41650	41650	0
181	20230901	162700	9496940450	41650	41650	41650	41650	0
182	20230901	162600	9496940450	41650	41650	41650	41650	2975
183	20230901	162500	9496940450	41650	41650	41650	41650	0
184	20230901	162400	9496940450	41650	41650	41650	41650	0
185	20230901	162300	9496940450	41650	41650	41650	41650	0
186	20230901	162200	9496940450	41650	41650	41650	41650	0
187	20230901	162100	9496940450	41650	41650	41650	41650	0
188	20230901	162000	9496940450	41650	41650	41650	41650	0
189	20230901	161900	9496940450	41650	41650	41650	41650	0
190	20230901	161800	9496940450	41650	41650	41650	41650	0
191	20230901	161700	9496940450	41650	41650	41650	41650	0
192	20230901	161600	9496940450	41650	41650	41650	41650	0
193	20230901	161500	9496940450	41650	41650	41650	41650	0
194	20230901	161400	9496940450	41650	41650	41650	41650	0
195	20230901	161300	9496940450	41650	41650	41650	41650	0
196	20230901	161200	9496940450	41650	41650	41650	41650	0
197	20230901	161100	9496940450	41650	41650	41650	41650	0
198	20230901	161000	9496940450	41650	41650	41650	41650	0
199	20230901	160900	9496940450	41650	41650	41650	41650	0
200	20230901	160800	9496940450	41650	41650	41650	41650	0
201	20230901	160700	9496940450	41650	41650	41650	41650	0
202	20230901	160600	9496940450	41650	41650	41650	41650	0
203	20230901	160500	9496940450	41650	41650	41650	41650	0
204	20230901	160400	9496940450	41650	41650	41650	41650	0
205	20230901	160300	9496940450	41650	41650	41650	41650	0
206	20230901	160200	9496940450	41650	41650	41650	41650	0
207	20230901	160100	9496940450	41650	41650	41650	41650	0
208	20230901	160000	9496940450	41650	41650	41650	41650	0
209	20230901	155900	9496940450	41650	41650	41650	41650	0
210	20230901	155800	9496940450	41650	41650	41650	41650	0
211	20230901	155700	9496940450	41650	41650	41650	41650	0
212	20230901	155600	9496940450	41650	41650	41650	41650	2975
213	20230901	155500	9496940450	41650	41650	41650	41650	0
214	20230901	155400	9496940450	41650	41650	41650	41650	0
215	20230901	155300	9496940450	41650	41650	41650	41650	0
216	20230901	155200	9496940450	41650	41650	41650	41650	0
217	20230901	155100	9496940450	41650	41650	41650	41650	0
218	20230901	155000	9496940450	41650	41650	41650	41650	0
219	20230901	154900	9496940450	41650	41650	41650	41650	0
220	20230901	154800	9496940450	41650	41650	41650	41650	0
221	20230901	154700	9496940450	41650	41650	41650	41650	0
222	20230901	154600	9496940450	41650	41650	41650	41650	0
223	20230901	154500	9496940450	41650	41650	41650	41650	0
224	20230901	154400	9496940450	41650	41650	41650	41650	0
225	20230901	154300	9496940450	41650	41650	41650	41650	0
226	20230901	154200	9496940450	41650	41650	41650	41650	0
227	20230901	154100	9496940450	41650	41650	41650	41650	0
228	20230901	154000	9496940450	41650	41650	41650	41650	0
229	20230901	153900	9496940450	41650	41650	41650	41650	0
230	20230901	153800	9496940450	41650	41650	41650	41650	0
231	20230901	153700	9496940450	41650	41650	41650	41650	0
232	20230901	153600	9496940450	41650	41650	41650	41650	0
233	20230901	153500	9496940450	41650	41650	41650	41650	0
234	20230901	153400	9496940450	41650	41650	41650	41650	0
235	20230901	153300	9496940450	41650	41650	41650	41650	0
236	20230901	153200	9496940450	41650	41650	41650	41650	0
237	20230901	153100	9496940450	41650	41650	41650	41650	0
238	20230901	153000	9496940450	41650	41650	41650	41650	2975
239	20230901	152900	9373031700	41600	41600	41600	41600	0
240	20230901	152800	9373031700	41600	41600	41600	41600	0
241	20230901	152700	9373031700	41600	41600	41600	41600	0
242	20230901	152600	9373031700	41600	41600	41600	41600	0
243	20230901	152500	9373031700	41600	41600	41600	41600	0
244	20230901	152400	9373031700	41600	41600	41600	41600	0
245	20230901	152300	9373031700	41600	41600	41600	41600	0
246	20230901	152200	9373031700	41600	41600	41600	41600	0
247	20230901	152100	9373031700	41600	41600	41600	41600	0
248	20230901	152000	9373031700	41600	41600	41600	41600	0
249	20230901	151900	9373031700	41600	41650	41650	41600	572
250	20230901	151800	9349224150	41600	41650	41650	41600	420
251	20230901	151700	9331747500	41650	41650	41650	41600	1430
252	20230901	151600	9272250500	41600	41650	41650	41600	989
253	20230901	151500	9231095600	41600	41650	41700	41600	1030
254	20230901	151400	9188212100	41700	41700	41700	41650	410
255	20230901	151300	9171125300	41700	41700	41700	41650	541
256	20230901	151200	9148587400	41650	41650	41700	41650	446
257	20230901	151100	9129995200	41700	41750	41750	41600	971
258	20230901	151000	9089529400	41750	41600	41750	41600	1116
259	20230901	150900	9042984750	41600	41600	41700	41600	813
260	20230901	150800	9009139400	41600	41600	41600	41550	149
261	20230901	150700	9002941150	41550	41700	41700	41550	5827
262	20230901	150600	8760479650	41700	41650	41700	41650	688
263	20230901	150500	8731794350	41650	41750	41750	41650	1740
264	20230901	150400	8659214850	41800	41800	41800	41750	223
265	20230901	150300	8649899150	41800	41750	41800	41750	520
266	20230901	150200	8628188650	41750	41850	41850	41750	636
267	20230901	150100	8601608050	41850	41700	41850	41700	854
268	20230901	150000	8565914150	41750	41750	41800	41700	756
269	20230901	145900	8534354950	41800	41800	41850	41800	360
270	20230901	145800	8519304150	41800	41750	41800	41750	356
271	20230901	145700	8504440500	41750	41800	41800	41750	298
272	20230901	145600	8491988750	41800	41750	41800	41700	868
273	20230901	145500	8455768950	41750	41700	41750	41700	109
274	20230901	145400	8451221950	41700	41800	41800	41700	223
275	20230901	145300	8441922050	41800	41800	41800	41700	190
276	20230901	145200	8433996850	41800	41700	41800	41650	974
277	20230901	145100	8393317700	41700	41700	41750	41650	326
278	20230901	145000	8379723400	41700	41700	41700	41700	280
279	20230901	144900	8368047400	41750	41750	41750	41700	297
280	20230901	144800	8355657400	41750	41700	41750	41700	421
281	20230901	144700	8338100400	41700	41700	41750	41650	736
282	20230901	144600	8307399300	41700	41700	41700	41700	303
283	20230901	144500	8294764200	41700	41700	41750	41700	348
284	20230901	144400	8280241450	41700	41700	41700	41650	759
285	20230901	144300	8248603550	41650	41750	41750	41650	163
286	20230901	144200	8241808550	41650	41750	41750	41650	842
287	20230901	144100	8206700250	41750	41750	41750	41700	197
288	20230901	144000	8198480450	41750	41750	41750	41700	524
289	20230901	143900	8176608650	41750	41700	41750	41700	241
290	20230901	143800	8166558450	41700	41700	41700	41650	756
291	20230901	143700	8135042600	41650	41650	41650	41650	762
292	20230901	143600	8103305300	41650	41600	41650	41600	984
293	20230901	143500	8062338350	41600	41650	41650	41600	265
294	20230901	143400	8051306350	41650	41650	41700	41650	889
295	20230901	143300	8014279400	41650	41700	41750	41650	1292
296	20230901	143200	7960457050	41700	41700	41750	41700	374
297	20230901	143100	7944858100	41700	41700	41700	41700	165
298	20230901	143000	7937977600	41700	41700	41850	41700	723
299	20230901	142900	7907805850	41700	41700	41750	41700	281
300	20230901	142800	7896088000	41700	41750	41750	41700	388
301	20230901	142700	7879908100	41750	41700	41750	41650	700
302	20230901	142600	7850742750	41700	41650	41750	41650	386
303	20230901	142500	7834646850	41650	41650	41700	41650	672
304	20230901	142400	7806649650	41650	41700	41750	41650	651
305	20230901	142300	7779500000	41750	41800	41800	41700	2470
306	20230901	142200	7676428100	41850	41800	41850	41800	189
307	20230901	142100	7668527800	41900	41800	41900	41750	315
308	20230901	142000	7655369450	41800	41800	41800	41700	2357
309	20230901	141900	7556929250	41750	41850	41900	41750	2833
310	20230901	141800	7438486850	41800	41800	41900	41800	348
311	20230901	141700	7423928500	41800	41900	41900	41800	185
312	20230901	141600	7416191000	41850	41900	42050	41850	569
313	20230901	141500	7392360200	41850	41900	42000	41850	1873
314	20230901	141400	7313922900	41850	41900	41900	41850	452
315	20230901	141300	7294986700	41900	41900	41900	41900	196
316	20230901	141200	7286774300	41950	41900	42000	41900	122
317	20230901	141100	7281658800	41900	41900	41900	41900	1128
318	20230901	141000	7234395600	41900	41950	41950	41900	825
319	20230901	140900	7199807300	42000	41950	42000	41950	437
320	20230901	140800	7181471550	42000	42000	42000	42000	30
321	20230901	140700	7180211550	42000	42000	42000	41950	230
322	20230901	140600	7170561350	42000	41950	42000	41950	146
323	20230901	140500	7164436500	41950	41900	41950	41900	228
324	20230901	140400	7154878500	41950	41900	41950	41850	470
325	20230901	140300	7135183150	41950	41900	41950	41900	130
326	20230901	140200	7129736100	41900	41900	41900	41900	1933
327	20230901	140100	7048743400	41950	41950	41950	41900	1461
328	20230901	140000	6987487700	41950	41950	42000	41950	302
329	20230901	135900	6974818200	41950	41950	41950	41950	125
330	20230901	135800	6969574450	42000	42000	42000	42000	668
331	20230901	135700	6941518450	42000	41950	42000	41950	195
332	20230901	135600	6933337750	41950	41950	41950	41950	129
333	20230901	135500	6927926200	42000	42000	42000	42000	124
334	20230901	135400	6922718200	41950	41950	42000	41950	403
335	20230901	135300	6905806500	41950	41950	41950	41900	440
336	20230901	135200	6887359100	41950	41950	41950	41950	104
337	20230901	135100	6882996300	41950	42000	42000	41900	484
338	20230901	135000	6862692550	41950	41950	42000	41950	694
339	20230901	134900	6833579100	41950	42000	42000	41950	580
340	20230901	134800	6809232900	42000	42000	42050	42000	145
341	20230901	134700	6803142500	42050	42100	42100	42050	306
342	20230901	134600	6790275150	42050	42000	42050	42000	66
343	20230901	134500	6787500000	42000	42000	42000	42000	267
344	20230901	134400	6776286000	42000	42000	42000	42000	46
345	20230901	134300	6774354000	42000	42100	42100	42000	423
346	20230901	134200	6756587850	42050	41950	42100	41950	127
347	20230901	134100	6751253150	42000	42050	42050	42000	299
348	20230901	134000	6738695100	42050	42000	42050	42000	334
349	20230901	133900	6724660300	42000	41950	42050	41950	209
350	20230901	133800	6715886150	42000	42050	42050	42000	1396
351	20230901	133700	6657253950	42050	42050	42050	42050	532
352	20230901	133600	6634883350	42050	42050	42100	42050	465
353	20230901	133500	6615329250	42050	42100	42150	42050	799
354	20230901	133400	6581714300	42100	42150	42150	42100	85
355	20230901	133300	6578135500	42150	42100	42150	42100	196
356	20230901	133200	6569883550	42100	42100	42100	42100	100
357	20230901	133100	6565673550	42200	42200	42200	42200	0
358	20230901	133000	6565673550	42200	42150	42200	42150	583
359	20230901	132900	6541099900	42200	42200	42200	42200	53
360	20230901	132800	6538863300	42200	42200	42200	42150	126
361	20230901	132700	6533550250	42200	42200	42250	42200	72
362	20230901	132600	6530511500	42200	42250	42250	42200	36
363	20230901	132500	6528992250	42250	42200	42250	42200	287
364	20230901	132400	6516880050	42200	42150	42200	42150	416
365	20230901	132300	6499330800	42150	42150	42150	42150	1
366	20230901	132200	6499288650	42150	42150	42150	42150	11
367	20230901	132100	6498825000	42200	42150	42200	42100	237
368	20230901	132000	6488844500	42100	42100	42150	42100	102
369	20230901	131900	6484550250	42100	42100	42100	42100	1
370	20230901	131800	6484508150	42200	42150	42200	42150	8
371	20230901	131700	6484170800	42150	42100	42150	42100	120
372	20230901	131600	6479113250	42100	42100	42100	42100	201
373	20230901	131500	6470651150	42100	42150	42150	42100	54
374	20230901	131400	6468377350	42100	42150	42150	42100	51
375	20230901	131300	6466230200	42150	42100	42150	42100	6
376	20230901	131200	6465977450	42050	42000	42050	42000	10
377	20230901	131100	6465557100	42000	42100	42100	42000	2158
378	20230901	131000	6374864800	42100	42150	42150	42100	332
379	20230901	130900	6360879600	42200	42150	42200	42150	39
380	20230901	130800	6359235350	42150	42100	42150	42100	456
381	20230901	130700	6340034950	42150	42150	42150	42150	291
382	20230901	130600	6327769300	42200	42200	42200	42200	8
383	20230901	130500	6327431700	42200	42200	42200	42150	754
384	20230901	130400	6295647200	42150	42150	42200	42150	13
385	20230901	130300	6295099000	42150	42200	42200	42150	239
386	20230901	130200	6285021750	42200	42200	42200	42150	354
387	20230901	130100	6270083400	42200	42200	42200	42200	23
388	20230901	130000	6269112800	42200	42200	42250	42200	24
389	20230901	125900	6268099600	42200	42200	42200	42100	564
390	20230901	125800	6244308900	42100	42200	42200	42100	857
391	20230901	125700	6208169350	42200	42150	42250	42100	362
392	20230901	125600	6192904100	42150	42150	42150	42150	20
393	20230901	125500	6192061100	42150	42200	42200	42150	188
394	20230901	125400	6184136400	42200	42200	42200	42200	9
395	20230901	125300	6183756600	42200	42200	42200	42150	209
396	20230901	125200	6174936950	42200	42200	42200	42200	160
397	20230901	125100	6168184950	42150	42150	42150	42150	192
398	20230901	125000	6160092150	42150	42100	42150	42100	143
399	20230901	124900	6154068200	42100	42100	42100	42100	100
400	20230901	124800	6149858200	42150	42150	42150	42100	118
401	20230901	124700	6144884600	42150	42200	42200	42150	227
402	20230901	124600	6135316350	42150	42200	42250	42150	138
403	20230901	124500	6129494900	42200	42200	42200	42200	1018
404	20230901	124400	6086535300	42200	42200	42200	42200	506
405	20230901	124300	6065182100	42200	42200	42200	42200	1
406	20230901	124200	6065139900	42200	42150	42200	42150	88
407	20230901	124100	6061430050	42200	42150	42200	42150	19
408	20230901	124000	6060629100	42200	42200	42200	42200	7
409	20230901	123900	6060333700	42200	42150	42200	42150	131
410	20230901	123800	6054811450	42200	42150	42200	42150	70
411	20230901	123700	6051860350	42150	42100	42150	42100	707
412	20230901	123600	6022060550	42100	42100	42100	42100	166
413	20230901	123500	6015071950	42050	42100	42100	42050	649
414	20230901	123400	5987768050	42100	42100	42150	42100	131
415	20230901	123300	5982247950	42150	42100	42150	42100	566
416	20230901	123200	5958392050	42100	42100	42100	42100	18
417	20230901	123100	5957634250	42100	42100	42100	42100	68
418	20230901	123000	5954771450	42100	42100	42100	42100	193
419	20230901	122900	5946646150	42100	42100	42100	42100	127
420	20230901	122800	5941299450	42100	42100	42100	42100	52
421	20230901	122700	5939110250	42100	42100	42100	42050	432
422	20230901	122600	5920923450	42100	42100	42100	42100	0
423	20230901	122500	5920923450	42100	42050	42100	42050	189
424	20230901	122400	5912975500	42100	42000	42100	42000	77
425	20230901	122300	5909737200	42000	42000	42050	42000	513
426	20230901	122200	5888166100	42000	42100	42100	42000	345
427	20230901	122100	5873659450	42100	42100	42100	42050	1309
428	20230901	122000	5818550600	42100	42050	42100	42050	141
429	20230901	121900	5812621500	42050	42100	42100	42050	69
430	20230901	121800	5809718850	42100	42100	42100	42100	110
431	20230901	121700	5805087850	42100	42050	42100	42050	43
432	20230901	121600	5803279550	42050	42050	42100	42050	120
433	20230901	121500	5798229150	42050	42000	42050	42000	53
434	20230901	121400	5796003050	42050	42050	42050	42050	20
435	20230901	121300	5795162050	42050	42050	42050	42050	120
436	20230901	121200	5790116050	42050	42050	42100	42050	495
437	20230901	121100	5769295200	42050	42000	42050	42000	374
438	20230901	121000	5753578500	42000	42000	42000	42000	64
439	20230901	120900	5750890500	42000	41950	42000	41950	401
440	20230901	120800	5734048850	42000	41950	42000	41950	31
441	20230901	120700	5732747650	41950	41950	41950	41950	27
442	20230901	120600	5731615000	41950	41950	41950	41950	17
443	20230901	120500	5730901850	41950	41950	41950	41900	64
444	20230901	120400	5728219050	41950	41900	41950	41900	36
445	20230901	120300	5726709650	41900	41900	41900	41850	176
446	20230901	120200	5719342300	41900	41950	41950	41850	120
447	20230901	120100	5714314500	41950	41850	41950	41850	383
448	20230901	120000	5698278900	41850	41850	41850	41800	153
449	20230901	115900	5691879350	41750	41800	41850	41750	519
450	20230901	115800	5670190300	41800	41800	41800	41750	152
451	20230901	115700	5663836850	41800	41800	41800	41750	630
452	20230901	115600	5637523050	41800	41800	41850	41800	1558
453	20230901	115500	5572397300	41850	41900	41900	41850	1391
454	20230901	115400	5514179300	41950	42000	42000	41850	1178
455	20230901	115300	5464820550	42150	42000	42150	42000	91
456	20230901	115200	5460992100	41900	41850	41900	41850	390
457	20230901	115100	5444651200	41850	41900	41900	41850	436
458	20230901	115000	5426394600	41900	41950	41950	41900	770
459	20230901	114900	5394127550	41950	41900	41950	41900	308
460	20230901	114800	5381213000	41900	41950	41950	41900	1072
461	20230901	114700	5336257750	41950	42000	42000	41950	436
462	20230901	114600	5317955300	42050	42050	42050	42000	4366
463	20230901	114500	5134581500	42050	42050	42050	42000	1767
464	20230901	114400	5060353250	42050	42050	42050	42050	16
465	20230901	114300	5059680450	42050	42050	42050	42050	75
466	20230901	114200	5056526700	42050	42050	42050	42050	168
467	20230901	114100	5049462300	42050	42050	42050	42050	326
468	20230901	114000	5035754000	42100	42050	42100	42000	1023
469	20230901	113900	4992736600	42050	42100	42100	42050	851
470	20230901	113800	4956951800	42050	42100	42100	42050	560
471	20230901	113700	4933400850	42100	42100	42100	42050	1549
472	20230901	113600	4868197950	42150	42100	42150	42100	468
473	20230901	113500	4848494250	42150	42150	42150	42150	447
474	20230901	113400	4829653200	42150	42150	42150	42150	268
475	20230901	113300	4818357000	42150	42150	42200	42150	513
476	20230901	113200	4796733750	42200	42100	42200	42100	1137
477	20230901	113100	4748849500	42100	42150	42200	42100	800
478	20230901	113000	4715130750	42200	42200	42200	42200	484
479	20230901	112900	4694705950	42200	42250	42250	42200	322
480	20230901	112800	4681117400	42250	42150	42250	42150	1853
481	20230901	112700	4602935450	42150	42150	42150	42150	179
482	20230901	112600	4595390600	42200	42150	42200	42150	104
483	20230901	112500	4591001950	42150	42150	42200	42150	245
484	20230901	112400	4580674150	42150	42200	42200	42150	573
485	20230901	112300	4556517850	42200	42150	42200	42150	261
486	20230901	112200	4545516650	42150	42150	42200	42150	54
487	20230901	112100	4543240300	42150	42150	42150	42150	28
488	20230901	112000	4542060100	42150	42150	42150	42100	637
489	20230901	111900	4515212800	42150	42200	42200	42150	383
490	20230901	111800	4499069300	42200	42200	42200	42150	676
491	20230901	111700	4470570850	42150	42200	42200	42150	95
492	20230901	111600	4466565450	42200	42200	42200	42200	173
493	20230901	111500	4459264850	42150	42150	42150	42150	82
494	20230901	111400	4455808550	42150	42200	42200	42150	43
495	20230901	111300	4453994650	42200	42200	42200	42200	0
496	20230901	111200	4453994650	42200	42150	42250	42150	2005
497	20230901	111100	4369391800	42150	42250	42250	42150	2975
498	20230901	111000	4243933000	42250	42300	42300	42250	851
499	20230901	110900	4207965550	42300	42300	42350	42300	1206
500	20230901	110800	4156951700	42300	42300	42300	42300	61
501	20230901	110700	4154371400	42300	42300	42300	42300	75
502	20230901	110600	4151198900	42350	42350	42350	42350	17
503	20230901	110500	4150478950	42250	42250	42250	42250	25
504	20230901	110400	4149422700	42350	42250	42350	42250	1493
505	20230901	110300	4086321650	42250	42350	42350	42250	949
506	20230901	110200	4046187300	42350	42350	42350	42350	149
507	20230901	110100	4039877150	42350	42350	42350	42350	63
508	20230901	110000	4037209100	42350	42350	42350	42300	116
509	20230901	105900	4032300850	42350	42400	42400	42350	174
510	20230901	105800	4024931800	42400	42400	42400	42350	298
511	20230901	105700	4012306550	42350	42350	42400	42350	179
512	20230901	105600	4004725800	42400	42400	42400	42350	212
513	20230901	105500	3995747450	42400	42350	42450	42350	1043
514	20230901	105400	3951576150	42400	42400	42400	42400	212
515	20230901	105300	3942587350	42400	42400	42450	42400	77
516	20230901	105200	3939322300	42400	42400	42400	42400	4
517	20230901	105100	3939152700	42400	42400	42400	42350	536
518	20230901	105000	3916442150	42400	42400	42450	42400	423
519	20230901	104900	3898506900	42450	42450	42450	42450	162
520	20230901	104800	3891630000	42500	42450	42500	42450	49
521	20230901	104700	3889549300	42450	42550	42550	42450	203
522	20230901	104600	3880923250	42550	42500	42550	42450	319
523	20230901	104500	3867371300	42550	42500	42600	42500	198
524	20230901	104400	3858946400	42500	42500	42650	42500	4137
525	20230901	104300	3682939750	42450	42450	42500	42450	1460
526	20230901	104200	3620934600	42500	42450	42500	42450	648
527	20230901	104100	3593394850	42450	42450	42450	42400	202
528	20230901	104000	3584827400	42450	42400	42450	42400	896
529	20230901	103900	3546833900	42400	42350	42400	42350	550
530	20230901	103800	3523518900	42400	42450	42450	42350	551
531	20230901	103700	3500165600	42400	42450	42450	42400	783
532	20230901	103600	3466927950	42500	42450	42500	42450	413
533	20230901	103500	3449378450	42500	42500	42500	42500	27
534	20230901	103400	3448230950	42400	42500	42500	42400	547
535	20230901	103300	3425021950	42500	42500	42500	42500	1
536	20230901	103200	3424979450	42450	42400	42500	42400	1346
537	20230901	103100	3367875950	42350	42550	42550	42350	995
538	20230901	103000	3325629200	42550	42500	42550	42500	163
539	20230901	102900	3318701300	42550	42550	42550	42500	41
540	20230901	102800	3316958200	42550	42550	42550	42550	86
541	20230901	102700	3313298900	42500	42550	42550	42500	131
542	20230901	102600	3307726000	42550	42550	42550	42550	167
543	20230901	102500	3300620150	42550	42450	42600	42450	1845
544	20230901	102400	3222238850	42400	42400	42400	42400	48
545	20230901	102300	3220203650	42400	42400	42400	42400	130
546	20230901	102200	3214691650	42400	42350	42400	42350	1548
547	20230901	102100	3149119050	42400	42350	42400	42350	126
548	20230901	102000	3143777650	42350	42400	42400	42350	22
549	20230901	101900	3142845850	42400	42350	42400	42250	485
550	20230901	101800	3122346400	42400	42400	42450	42400	132
551	20230901	101700	3116748850	42400	42250	42550	42250	3008
552	20230901	101600	2989122150	42250	42250	42250	42200	209
553	20230901	101500	2980299400	42250	42250	42300	42250	127
554	20230901	101400	2974933300	42250	42250	42250	42250	147
555	20230901	101300	2968722550	42250	42250	42250	42250	7
556	20230901	101200	2968426800	42200	42200	42250	42200	224
557	20230901	101100	2958973950	42200	42150	42200	42100	1656
558	20230901	101000	2889152650	42150	42200	42200	42150	564
559	20230901	100900	2865359600	42200	42300	42300	42200	209
560	20230901	100800	2856538900	42300	42200	42300	42200	254
561	20230901	100700	2845819500	42200	42250	42300	42200	1672
562	20230901	100600	2775230200	42300	42350	42350	42300	1397
563	20230901	100500	2716136850	42350	42350	42400	42300	108
564	20230901	100400	2711564400	42350	42300	42400	42300	251
565	20230901	100300	2700935700	42350	42400	42450	42300	63
566	20230901	100200	2698267550	42450	42400	42450	42400	73
567	20230901	100100	2695172300	42400	42300	42400	42300	119
568	20230901	100000	2690136100	42350	42300	42350	42250	432
569	20230901	095900	2671874900	42300	42350	42350	42250	2243
570	20230901	095800	2577002100	42350	42300	42350	42300	198
571	20230901	095700	2568626300	42350	42350	42350	42300	76
572	20230901	095600	2565411300	42350	42350	42350	42300	92
573	20230901	095500	2561516100	42450	42450	42450	42450	2
574	20230901	095400	2561431200	42300	42500	42500	42300	1182
575	20230901	095300	2511308250	42500	42400	42550	42400	1378
576	20230901	095200	2452829600	42400	42400	42400	42400	10
577	20230901	095100	2452405600	42400	42300	42400	42300	417
578	20230901	095000	2434753900	42350	42400	42400	42350	480
579	20230901	094900	2414425300	42400	42350	42400	42250	419
580	20230901	094800	2396695850	42350	42400	42400	42300	294
581	20230901	094700	2384243700	42350	42300	42350	42250	240
582	20230901	094600	2374092800	42300	42300	42300	42250	620
583	20230901	094500	2347879800	42300	42400	42400	42200	1739
584	20230901	094400	2274291650	42400	42350	42400	42350	418
585	20230901	094300	2256580550	42350	42300	42350	42250	214
586	20230901	094200	2247522200	42350	42250	42350	42200	419
587	20230901	094100	2229816700	42250	42250	42250	42200	1129
588	20230901	094000	2182169350	42200	42200	42250	42200	1285
589	20230901	093900	2127916200	42250	42350	42350	42200	201
590	20230901	093800	2119420800	42200	42250	42250	42200	251
591	20230901	093700	2108820300	42250	42250	42250	42200	846
592	20230901	093600	2073104850	42200	42200	42250	42150	1672
593	20230901	093500	2002558250	42200	42300	42300	42150	818
594	20230901	093400	1968033150	42300	42250	42300	42250	165
595	20230901	093300	1961059550	42250	42400	42400	42250	6575
596	20230901	093200	1682971400	42400	42400	42400	42350	411
597	20230901	093100	1665564200	42400	42350	42400	42300	909
598	20230901	093000	1627084450	42350	42350	42350	42300	2078
599	20230901	092900	1539143000	42350	42350	42400	42300	472
600	20230901	092800	1519154600	42450	42400	42450	42350	1693
601	20230901	092700	1447389350	42450	42450	42450	42400	459
602	20230901	092600	1427921450	42450	42400	42500	42400	1027
603	20230901	092500	1384339750	42400	42400	42450	42400	365
604	20230901	092400	1368862250	42400	42500	42500	42350	1194
605	20230901	092300	1318221700	42500	42500	42600	42500	398
606	20230901	092200	1301291250	42500	42400	42500	42350	2474
607	20230901	092100	1196382550	42400	42600	42650	42400	6104
608	20230901	092000	936755700	42650	42750	42750	42600	1514
609	20230901	091900	872127350	42750	42750	42750	42750	583
610	20230901	091800	847204100	42750	42750	42800	42750	637
611	20230901	091700	819945400	42800	42750	42800	42750	312
612	20230901	091600	806603750	42750	42750	42800	42750	419
613	20230901	091500	788691000	42750	42800	42800	42750	149
614	20230901	091400	782318700	42800	42800	42800	42750	161
615	20230901	091300	775431350	42800	42900	42900	42800	475
616	20230901	091200	755090450	42900	42900	42950	42800	354
617	20230901	091100	739925050	42900	42900	42900	42750	625
618	20230901	091000	713158850	42900	42800	42950	42700	738
619	20230901	090900	681587650	42800	42900	42900	42800	1533
620	20230901	090800	615869150	42900	42900	42900	42850	2033
621	20230901	090700	528706350	42950	43000	43050	42900	1904
622	20230901	090600	446905150	43000	43000	43100	43000	787
623	20230901	090500	413029300	43000	42950	43000	42900	345
624	20230901	090400	398219550	42900	43250	43250	42900	2754
625	20230901	090300	279504600	43300	43200	43300	43200	942
626	20230901	090200	238742550	43200	43300	43350	43100	1103
627	20230901	090100	191041150	43300	42900	43300	42850	2179
628	20230901	090000	97043350	42900	42900	42950	42850	2036