KissMeData/086790/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193700	44628488500	41650	41650	41650	41650	262197
3	20230914	193600	44628488500	41650	41650	41650	41650	0
4	20230914	193500	44628488500	41650	41650	41650	41650	0
5	20230914	193400	44628488500	41650	41650	41650	41650	0
6	20230914	193300	44628488500	41650	41650	41650	41650	0
7	20230914	193200	44628488500	41650	41650	41650	41650	0
8	20230914	193100	44628488500	41650	41650	41650	41650	0
9	20230914	193000	44628488500	41650	41650	41650	41650	0
10	20230914	192900	44628488500	41650	41650	41650	41650	0
11	20230914	192800	44628488500	41650	41650	41650	41650	0
12	20230914	192700	44628488500	41650	41650	41650	41650	0
13	20230914	192600	44628488500	41650	41650	41650	41650	0
14	20230914	192500	44628488500	41650	41650	41650	41650	0
15	20230914	192400	44628488500	41650	41650	41650	41650	0
16	20230914	192300	44628488500	41650	41650	41650	41650	0
17	20230914	192200	44628488500	41650	41650	41650	41650	0
18	20230914	192100	44628488500	41650	41650	41650	41650	0
19	20230914	192000	44628488500	41650	41650	41650	41650	0
20	20230914	191900	44628488500	41650	41650	41650	41650	0
21	20230914	191800	44628488500	41650	41650	41650	41650	0
22	20230914	191700	44628488500	41650	41650	41650	41650	0
23	20230914	191600	44628488500	41650	41650	41650	41650	0
24	20230914	191500	44628488500	41650	41650	41650	41650	0
25	20230914	191400	44628488500	41650	41650	41650	41650	0
26	20230914	191300	44628488500	41650	41650	41650	41650	0
27	20230914	191200	44628488500	41650	41650	41650	41650	0
28	20230914	191100	44628488500	41650	41650	41650	41650	0
29	20230914	191000	44628488500	41650	41650	41650	41650	0
30	20230914	190900	44628488500	41650	41650	41650	41650	0
31	20230914	190800	44628488500	41650	41650	41650	41650	0
32	20230914	190700	44628488500	41650	41650	41650	41650	262197
33	20230914	190600	44628488500	41650	41650	41650	41650	0
34	20230914	190500	44628488500	41650	41650	41650	41650	0
35	20230914	190400	44628488500	41650	41650	41650	41650	0
36	20230914	190300	44628488500	41650	41650	41650	41650	0
37	20230914	190200	44628488500	41650	41650	41650	41650	0
38	20230914	190100	44628488500	41650	41650	41650	41650	0
39	20230914	190000	44628488500	41650	41650	41650	41650	0
40	20230914	185900	44628488500	41650	41650	41650	41650	0
41	20230914	185800	44628488500	41650	41650	41650	41650	0
42	20230914	185700	44628488500	41650	41650	41650	41650	0
43	20230914	185600	44628488500	41650	41650	41650	41650	0
44	20230914	185500	44628488500	41650	41650	41650	41650	0
45	20230914	185400	44628488500	41650	41650	41650	41650	0
46	20230914	185300	44628488500	41650	41650	41650	41650	0
47	20230914	185200	44628488500	41650	41650	41650	41650	0
48	20230914	185100	44628488500	41650	41650	41650	41650	0
49	20230914	185000	44628488500	41650	41650	41650	41650	0
50	20230914	184900	44628488500	41650	41650	41650	41650	0
51	20230914	184800	44628488500	41650	41650	41650	41650	0
52	20230914	184700	44628488500	41650	41650	41650	41650	0
53	20230914	184600	44628488500	41650	41650	41650	41650	0
54	20230914	184500	44628488500	41650	41650	41650	41650	0
55	20230914	184400	44628488500	41650	41650	41650	41650	0
56	20230914	184300	44628488500	41650	41650	41650	41650	0
57	20230914	184200	44628488500	41650	41650	41650	41650	0
58	20230914	184100	44628488500	41650	41650	41650	41650	0
59	20230914	184000	44628488500	41650	41650	41650	41650	0
60	20230914	183900	44628488500	41650	41650	41650	41650	0
61	20230914	183800	44628488500	41650	41650	41650	41650	0
62	20230914	183700	44628488500	41650	41650	41650	41650	262197
63	20230914	183600	44628488500	41650	41650	41650	41650	0
64	20230914	183500	44628488500	41650	41650	41650	41650	0
65	20230914	183400	44628488500	41650	41650	41650	41650	0
66	20230914	183300	44628488500	41650	41650	41650	41650	0
67	20230914	183200	44628488500	41650	41650	41650	41650	0
68	20230914	183100	44628488500	41650	41650	41650	41650	0
69	20230914	183000	44628488500	41650	41650	41650	41650	0
70	20230914	182900	44628488500	41650	41650	41650	41650	0
71	20230914	182800	44628488500	41650	41650	41650	41650	0
72	20230914	182700	44628488500	41650	41650	41650	41650	0
73	20230914	182600	44628488500	41650	41650	41650	41650	0
74	20230914	182500	44628488500	41650	41650	41650	41650	0
75	20230914	182400	44628488500	41650	41650	41650	41650	0
76	20230914	182300	44628488500	41650	41650	41650	41650	0
77	20230914	182200	44628488500	41650	41650	41650	41650	0
78	20230914	182100	44628488500	41650	41650	41650	41650	0
79	20230914	182000	44628488500	41650	41650	41650	41650	0
80	20230914	181900	44628488500	41650	41650	41650	41650	0
81	20230914	181800	44628488500	41650	41650	41650	41650	0
82	20230914	181700	44628488500	41650	41650	41650	41650	0
83	20230914	181600	44628488500	41650	41650	41650	41650	0
84	20230914	181500	44628488500	41650	41650	41650	41650	0
85	20230914	181400	44628488500	41650	41650	41650	41650	0
86	20230914	181300	44628488500	41650	41650	41650	41650	0
87	20230914	181200	44628488500	41650	41650	41650	41650	0
88	20230914	181100	44628488500	41650	41650	41650	41650	0
89	20230914	181000	44628488500	41650	41650	41650	41650	0
90	20230914	180900	44628488500	41650	41650	41650	41650	0
91	20230914	180800	44628488500	41650	41650	41650	41650	0
92	20230914	180700	44628488500	41650	41650	41650	41650	262197
93	20230914	180600	44628488500	41650	41650	41650	41650	0
94	20230914	180500	44628488500	41650	41650	41650	41650	0
95	20230914	180400	44628488500	41650	41650	41650	41650	0
96	20230914	180300	44628488500	41650	41650	41650	41650	0
97	20230914	180200	44628488500	41650	41650	41650	41650	0
98	20230914	180100	44628488500	41650	41650	41650	41650	0
99	20230914	180000	44628488500	41650	41650	41650	41650	0
100	20230914	175900	44628488500	41650	41650	41650	41650	0
101	20230914	175800	44628488500	41650	41650	41650	41650	0
102	20230914	175700	44628488500	41650	41650	41650	41650	0
103	20230914	175600	44628488500	41650	41650	41650	41650	0
104	20230914	175500	44628488500	41650	41650	41650	41650	0
105	20230914	175400	44628488500	41650	41650	41650	41650	0
106	20230914	175300	44628488500	41650	41650	41650	41650	0
107	20230914	175200	44628488500	41650	41650	41650	41650	0
108	20230914	175100	44628488500	41650	41650	41650	41650	0
109	20230914	175000	44628488500	41650	41650	41650	41650	0
110	20230914	174900	44628488500	41650	41650	41650	41650	0
111	20230914	174800	44628488500	41650	41650	41650	41650	0
112	20230914	174700	44628488500	41650	41650	41650	41650	0
113	20230914	174600	44628488500	41650	41650	41650	41650	0
114	20230914	174500	44628488500	41650	41650	41650	41650	0
115	20230914	174400	44628488500	41650	41650	41650	41650	0
116	20230914	174300	44628488500	41650	41650	41650	41650	0
117	20230914	174200	44628488500	41650	41650	41650	41650	0
118	20230914	174100	44628488500	41650	41650	41650	41650	0
119	20230914	174000	44628488500	41650	41650	41650	41650	0
120	20230914	173900	44628488500	41650	41650	41650	41650	0
121	20230914	173800	44628488500	41650	41650	41650	41650	0
122	20230914	173700	44628488500	41650	41650	41650	41650	262197
123	20230914	173600	44628488500	41650	41650	41650	41650	0
124	20230914	173500	44628488500	41650	41650	41650	41650	0
125	20230914	173400	44628488500	41650	41650	41650	41650	0
126	20230914	173300	44628488500	41650	41650	41650	41650	0
127	20230914	173200	44628488500	41650	41650	41650	41650	0
128	20230914	173100	44628488500	41650	41650	41650	41650	0
129	20230914	173000	44628488500	41650	41650	41650	41650	0
130	20230914	172900	44628488500	41650	41650	41650	41650	0
131	20230914	172800	44628488500	41650	41650	41650	41650	0
132	20230914	172700	44628488500	41650	41650	41650	41650	0
133	20230914	172600	44628488500	41650	41650	41650	41650	0
134	20230914	172500	44628488500	41650	41650	41650	41650	0
135	20230914	172400	44628488500	41650	41650	41650	41650	0
136	20230914	172300	44628488500	41650	41650	41650	41650	0
137	20230914	172200	44628488500	41650	41650	41650	41650	0
138	20230914	172100	44628488500	41650	41650	41650	41650	0
139	20230914	172000	44628488500	41650	41650	41650	41650	0
140	20230914	171900	44628488500	41650	41650	41650	41650	0
141	20230914	171800	44628488500	41650	41650	41650	41650	0
142	20230914	171700	44628488500	41650	41650	41650	41650	0
143	20230914	171600	44628488500	41650	41650	41650	41650	0
144	20230914	171500	44628488500	41650	41650	41650	41650	0
145	20230914	171400	44628488500	41650	41650	41650	41650	0
146	20230914	171300	44628488500	41650	41650	41650	41650	0
147	20230914	171200	44628488500	41650	41650	41650	41650	0
148	20230914	171100	44628488500	41650	41650	41650	41650	0
149	20230914	171000	44628488500	41650	41650	41650	41650	0
150	20230914	170900	44628488500	41650	41650	41650	41650	0
151	20230914	170800	44628488500	41650	41650	41650	41650	0
152	20230914	170700	44628488500	41650	41650	41650	41650	262197
153	20230914	170600	44628488500	41650	41650	41650	41650	0
154	20230914	170500	44628488500	41650	41650	41650	41650	0
155	20230914	170400	44628488500	41650	41650	41650	41650	0
156	20230914	170300	44628488500	41650	41650	41650	41650	0
157	20230914	170200	44628488500	41650	41650	41650	41650	0
158	20230914	170100	44628488500	41650	41650	41650	41650	0
159	20230914	170000	44628488500	41650	41650	41650	41650	0
160	20230914	165900	44628488500	41650	41650	41650	41650	0
161	20230914	165800	44628488500	41650	41650	41650	41650	0
162	20230914	165700	44628488500	41650	41650	41650	41650	0
163	20230914	165600	44628488500	41650	41650	41650	41650	0
164	20230914	165500	44628488500	41650	41650	41650	41650	0
165	20230914	165400	44628488500	41650	41650	41650	41650	0
166	20230914	165300	44628488500	41650	41650	41650	41650	0
167	20230914	165200	44628488500	41650	41650	41650	41650	0
168	20230914	165100	44628488500	41650	41650	41650	41650	0
169	20230914	165000	44628488500	41650	41650	41650	41650	0
170	20230914	164900	44628488500	41650	41650	41650	41650	0
171	20230914	164800	44628488500	41650	41650	41650	41650	0
172	20230914	164700	44628488500	41650	41650	41650	41650	0
173	20230914	164600	44628488500	41650	41650	41650	41650	0
174	20230914	164500	44628488500	41650	41650	41650	41650	0
175	20230914	164400	44628488500	41650	41650	41650	41650	0
176	20230914	164300	44628488500	41650	41650	41650	41650	0
177	20230914	164200	44628488500	41650	41650	41650	41650	0
178	20230914	164100	44628488500	41650	41650	41650	41650	0
179	20230914	164000	44628488500	41650	41650	41650	41650	0
180	20230914	163900	44628488500	41650	41650	41650	41650	0
181	20230914	163800	44628488500	41650	41650	41650	41650	0
182	20230914	163700	44628488500	41650	41650	41650	41650	262197
183	20230914	163600	44628488500	41650	41650	41650	41650	0
184	20230914	163500	44628488500	41650	41650	41650	41650	0
185	20230914	163400	44628488500	41650	41650	41650	41650	0
186	20230914	163300	44628488500	41650	41650	41650	41650	0
187	20230914	163200	44628488500	41650	41650	41650	41650	0
188	20230914	163100	44628488500	41650	41650	41650	41650	0
189	20230914	163000	44628488500	41650	41650	41650	41650	0
190	20230914	162900	44628488500	41650	41650	41650	41650	0
191	20230914	162800	44628488500	41650	41650	41650	41650	0
192	20230914	162700	44628488500	41650	41650	41650	41650	0
193	20230914	162600	44628488500	41650	41650	41650	41650	0
194	20230914	162500	44628488500	41650	41650	41650	41650	0
195	20230914	162400	44628488500	41650	41650	41650	41650	0
196	20230914	162300	44628488500	41650	41650	41650	41650	0
197	20230914	162200	44628488500	41650	41650	41650	41650	0
198	20230914	162100	44628488500	41650	41650	41650	41650	0
199	20230914	162000	44628488500	41650	41650	41650	41650	0
200	20230914	161900	44628488500	41650	41650	41650	41650	0
201	20230914	161800	44628488500	41650	41650	41650	41650	0
202	20230914	161700	44628488500	41650	41650	41650	41650	0
203	20230914	161600	44628488500	41650	41650	41650	41650	0
204	20230914	161500	44628488500	41650	41650	41650	41650	0
205	20230914	161400	44628488500	41650	41650	41650	41650	0
206	20230914	161300	44628488500	41650	41650	41650	41650	0
207	20230914	161200	44628488500	41650	41650	41650	41650	0
208	20230914	161100	44628488500	41650	41650	41650	41650	0
209	20230914	161000	44628488500	41650	41650	41650	41650	0
210	20230914	160900	44628488500	41650	41650	41650	41650	0
211	20230914	160800	44628488500	41650	41650	41650	41650	0
212	20230914	160700	44628488500	41650	41650	41650	41650	262197
213	20230914	160600	44628488500	41650	41650	41650	41650	0
214	20230914	160500	44628488500	41650	41650	41650	41650	0
215	20230914	160400	44628488500	41650	41650	41650	41650	0
216	20230914	160300	44628488500	41650	41650	41650	41650	0
217	20230914	160200	44628488500	41650	41650	41650	41650	0
218	20230914	160100	44628488500	41650	41650	41650	41650	0
219	20230914	160000	44628488500	41650	41650	41650	41650	0
220	20230914	155900	44628488500	41650	41650	41650	41650	0
221	20230914	155800	44628488500	41650	41650	41650	41650	0
222	20230914	155700	44628488500	41650	41650	41650	41650	0
223	20230914	155600	44628488500	41650	41650	41650	41650	0
224	20230914	155500	44628488500	41650	41650	41650	41650	0
225	20230914	155400	44628488500	41650	41650	41650	41650	0
226	20230914	155300	44628488500	41650	41650	41650	41650	0
227	20230914	155200	44628488500	41650	41650	41650	41650	0
228	20230914	155100	44628488500	41650	41650	41650	41650	0
229	20230914	155000	44628488500	41650	41650	41650	41650	0
230	20230914	154900	44628488500	41650	41650	41650	41650	0
231	20230914	154800	44628488500	41650	41650	41650	41650	0
232	20230914	154700	44628488500	41650	41650	41650	41650	0
233	20230914	154600	44628488500	41650	41650	41650	41650	0
234	20230914	154500	44628488500	41650	41650	41650	41650	0
235	20230914	154400	44628488500	41650	41650	41650	41650	0
236	20230914	154300	44628488500	41650	41650	41650	41650	0
237	20230914	154200	44628488500	41650	41650	41650	41650	0
238	20230914	154100	44628488500	41650	41650	41650	41650	0
239	20230914	154000	44628488500	41650	41650	41650	41650	0
240	20230914	153900	44628488500	41650	41650	41650	41650	0
241	20230914	153800	44628488500	41650	41650	41650	41650	0
242	20230914	153700	44628488500	41650	41650	41650	41650	262197
243	20230914	153600	44628488500	41650	41650	41650	41650	0
244	20230914	153500	44628488500	41650	41650	41650	41650	0
245	20230914	153400	44628488500	41650	41650	41650	41650	0
246	20230914	153300	44628488500	41650	41650	41650	41650	0
247	20230914	153200	44628488500	41650	41650	41650	41650	0
248	20230914	153100	44628488500	41650	41650	41650	41650	0
249	20230914	153000	44628488500	41650	41650	41650	41650	262197
250	20230914	152900	33707983450	41600	41600	41600	41600	0
251	20230914	152800	33707983450	41600	41600	41600	41600	0
252	20230914	152700	33707983450	41600	41600	41600	41600	0
253	20230914	152600	33707983450	41600	41600	41600	41600	0
254	20230914	152500	33707983450	41600	41600	41600	41600	0
255	20230914	152400	33707983450	41600	41600	41600	41600	0
256	20230914	152300	33707983450	41600	41600	41600	41600	0
257	20230914	152200	33707983450	41600	41600	41600	41600	0
258	20230914	152100	33707983450	41600	41600	41600	41600	0
259	20230914	152000	33707983450	41600	41600	41600	41600	0
260	20230914	151900	33707983450	41600	41550	41600	41500	4343
261	20230914	151800	33527422300	41550	41550	41600	41500	4391
262	20230914	151700	33344944650	41500	41550	41550	41500	2728
263	20230914	151600	33231614050	41500	41500	41550	41500	1841
264	20230914	151500	33155144250	41550	41550	41550	41500	5898
265	20230914	151400	32910107650	41500	41500	41550	41500	1055
266	20230914	151300	32866297900	41550	41500	41550	41500	1312
267	20230914	151200	32811800750	41550	41500	41550	41500	1819
268	20230914	151100	32736246200	41500	41550	41550	41500	1525
269	20230914	151000	32672911900	41500	41500	41550	41500	887
270	20230914	150900	32636079300	41550	41550	41550	41500	1471
271	20230914	150800	32574979550	41500	41500	41550	41500	1047
272	20230914	150700	32531494650	41550	41500	41550	41500	3516
273	20230914	150600	32385570300	41550	41500	41550	41500	1671
274	20230914	150500	32316156750	41550	41500	41550	41500	393
275	20230914	150400	32299836950	41550	41550	41550	41500	994
276	20230914	150300	32258547800	41550	41550	41600	41500	5419
277	20230914	150200	32033408650	41550	41550	41600	41550	4378
278	20230914	150100	31851484750	41600	41550	41600	41550	539
279	20230914	150000	31829076850	41600	41550	41600	41550	921
280	20230914	145900	31790770800	41550	41600	41600	41550	560
281	20230914	145800	31767484450	41600	41600	41600	41550	911
282	20230914	145700	31729597500	41550	41600	41600	41550	934
283	20230914	145600	31690750150	41550	41600	41600	41550	561
284	20230914	145500	31667420000	41550	41550	41600	41550	541
285	20230914	145400	31644923650	41550	41550	41600	41550	611
286	20230914	145300	31619513700	41550	41600	41600	41550	705
287	20230914	145200	31590200350	41550	41550	41600	41550	482
288	20230914	145100	31570156800	41600	41550	41600	41550	2455
289	20230914	145000	31468130850	41550	41600	41600	41550	689
290	20230914	144900	31439490150	41550	41600	41600	41550	991
291	20230914	144800	31398292150	41550	41550	41600	41550	556
292	20230914	144700	31375177250	41600	41650	41650	41550	1543
293	20230914	144600	31310930250	41650	41550	41650	41550	14798
294	20230914	144500	30694795900	41600	41600	41650	41550	5229
295	20230914	144400	30477277000	41600	41550	41650	41550	728
296	20230914	144300	30446980000	41600	41600	41650	41550	3484
297	20230914	144200	30302053500	41600	41550	41650	41550	560
298	20230914	144100	30278758950	41550	41600	41650	41550	3336
299	20230914	144000	30139991750	41600	41600	41600	41550	5407
300	20230914	143900	29915069500	41600	41600	41600	41550	1168
301	20230914	143800	29866494300	41600	41500	41600	41500	10517
302	20230914	143700	29429153600	41550	41550	41550	41500	1026
303	20230914	143600	29386531150	41500	41550	41550	41500	626
304	20230914	143500	29360529000	41550	41500	41550	41500	770
305	20230914	143400	29328545300	41550	41550	41550	41500	1787
306	20230914	143300	29254303550	41550	41550	41550	41500	706
307	20230914	143200	29224979500	41500	41550	41600	41500	5026
308	20230914	143100	29016087000	41550	41550	41600	41500	2474
309	20230914	143000	28913284450	41500	41550	41550	41500	2244
310	20230914	142900	28820053400	41500	41550	41550	41500	1245
311	20230914	142800	28768330600	41550	41500	41550	41500	340
312	20230914	142700	28754211600	41550	41500	41550	41500	470
313	20230914	142600	28734690150	41550	41500	41600	41500	3702
314	20230914	142500	28580766250	41550	41500	41550	41500	602
315	20230914	142400	28555760300	41500	41550	41550	41500	1732
316	20230914	142300	28483799250	41550	41500	41550	41500	3028
317	20230914	142200	28358010600	41500	41500	41550	41500	677
318	20230914	142100	28329885050	41550	41550	41550	41500	1550
319	20230914	142000	28265493400	41500	41550	41550	41500	333
320	20230914	141900	28251661050	41550	41500	41550	41500	825
321	20230914	141800	28217385700	41550	41550	41550	41500	297
322	20230914	141700	28205049050	41550	41550	41550	41500	1185
323	20230914	141600	28155815650	41550	41550	41600	41500	1504
324	20230914	141500	28093324000	41500	41550	41550	41500	538
325	20230914	141400	28070970650	41550	41550	41550	41500	450
326	20230914	141300	28052273650	41550	41550	41550	41500	443
327	20230914	141200	28033867250	41550	41550	41550	41500	1722
328	20230914	141100	27962320950	41550	41500	41550	41500	247
329	20230914	141000	27952059850	41550	41550	41550	41500	1430
330	20230914	140900	27892643800	41550	41550	41550	41500	722
331	20230914	140800	27862645100	41550	41550	41550	41500	661
332	20230914	140700	27835181600	41550	41600	41600	41500	289
333	20230914	140600	27823165600	41600	41550	41600	41500	4319
334	20230914	140500	27643707450	41500	41550	41550	41500	331
335	20230914	140400	27629955050	41550	41550	41550	41500	497
336	20230914	140300	27609305150	41550	41550	41550	41500	1001
337	20230914	140200	27567740900	41550	41550	41550	41500	1209
338	20230914	140100	27517507650	41550	41500	41550	41500	1474
339	20230914	140000	27456263550	41550	41500	41550	41500	357
340	20230914	135900	27441431500	41550	41550	41550	41500	1085
341	20230914	135800	27396350000	41550	41500	41550	41500	529
342	20230914	135700	27374370500	41550	41550	41550	41500	243
343	20230914	135600	27364274400	41500	41500	41550	41500	184
344	20230914	135500	27356630350	41550	41500	41600	41500	2838
345	20230914	135400	27238697400	41550	41550	41550	41500	173
346	20230914	135300	27231512450	41500	41550	41550	41500	268
347	20230914	135200	27220380250	41550	41550	41550	41500	649
348	20230914	135100	27193417150	41550	41500	41550	41500	424
349	20230914	135000	27175805750	41550	41550	41550	41500	137
350	20230914	134900	27170114650	41550	41550	41550	41500	286
351	20230914	134800	27158231550	41550	41550	41550	41500	1562
352	20230914	134700	27093333250	41550	41550	41550	41500	834
353	20230914	134600	27058704100	41500	41500	41550	41500	5466
354	20230914	134500	26831848800	41550	41500	41550	41500	734
355	20230914	134400	26801381150	41500	41500	41500	41450	3416
356	20230914	134300	26659627250	41500	41500	41500	41450	383
357	20230914	134200	26643735650	41500	41500	41500	41450	343
358	20230914	134100	26629507300	41450	41500	41500	41450	467
359	20230914	134000	26610129950	41500	41500	41500	41450	515
360	20230914	133900	26588757800	41500	41500	41500	41450	202
361	20230914	133800	26580379100	41500	41500	41500	41450	462
362	20230914	133700	26561207250	41500	41500	41500	41450	219
363	20230914	133600	26552123050	41500	41500	41500	41450	531
364	20230914	133500	26530086900	41500	41500	41500	41450	223
365	20230914	133400	26520834000	41500	41500	41500	41500	389
366	20230914	133300	26504690500	41500	41650	41650	41500	4696
367	20230914	133200	26309668800	41650	41450	41650	41450	26455
368	20230914	133100	25210647800	41500	41500	41500	41450	622
369	20230914	133000	25184836550	41450	41500	41500	41450	332
370	20230914	132900	25171064650	41500	41500	41500	41450	2124
371	20230914	132800	25082923700	41500	41500	41500	41450	615
372	20230914	132700	25057405400	41500	41500	41500	41450	631
373	20230914	132600	25031228550	41450	41500	41500	41450	482
374	20230914	132500	25011226550	41500	41500	41500	41450	614
375	20230914	132400	24985750050	41500	41500	41500	41450	669
376	20230914	132300	24957987100	41450	41500	41500	41450	243
377	20230914	132200	24947903500	41450	41500	41500	41450	602
378	20230914	132100	24922927700	41450	41500	41500	41450	589
379	20230914	132000	24898484800	41450	41500	41500	41450	1094
380	20230914	131900	24853088850	41500	41500	41500	41450	301
381	20230914	131800	24840599900	41500	41500	41500	41450	757
382	20230914	131700	24809186550	41500	41500	41500	41450	424
383	20230914	131600	24791591150	41500	41450	41500	41450	478
384	20230914	131500	24771755550	41500	41500	41500	41450	785
385	20230914	131400	24739184850	41500	41450	41500	41450	1170
386	20230914	131300	24690634600	41500	41450	41500	41450	293
387	20230914	131200	24678478100	41500	41500	41500	41450	501
388	20230914	131100	24657686950	41500	41500	41500	41450	1436
389	20230914	131000	24598093950	41500	41450	41500	41450	344
390	20230914	130900	24583821600	41500	41500	41500	41500	715
391	20230914	130800	24554149100	41500	41450	41500	41450	302
392	20230914	130700	24541619050	41500	41500	41500	41450	502
393	20230914	130600	24520791350	41500	41500	41500	41500	85
394	20230914	130500	24517263850	41500	41500	41500	41450	17426
395	20230914	130400	23794088400	41500	41500	41500	41450	482
396	20230914	130300	23774086750	41450	41500	41500	41450	1258
397	20230914	130200	23721912100	41500	41500	41500	41450	962
398	20230914	130100	23681994400	41450	41500	41500	41450	1106
399	20230914	130000	23636111500	41500	41450	41500	41450	1000
400	20230914	125900	23594623650	41500	41500	41500	41450	1726
401	20230914	125800	23523002500	41500	41450	41500	41450	8006
402	20230914	125700	23190758300	41500	41500	41500	41450	657
403	20230914	125600	23163500800	41500	41500	41500	41450	746
404	20230914	125500	23132553350	41450	41500	41500	41450	671
405	20230914	125400	23104709800	41500	41500	41500	41450	440
406	20230914	125300	23086459800	41500	41500	41500	41450	1638
407	20230914	125200	23018485100	41500	41500	41500	41450	541
408	20230914	125100	22996036350	41500	41500	41500	41450	761
409	20230914	125000	22964461500	41500	41450	41500	41450	619
410	20230914	124900	22938782250	41450	41500	41500	41450	656
411	20230914	124800	22911561250	41500	41500	41500	41450	548
412	20230914	124700	22888829950	41500	41500	41500	41500	839
413	20230914	124600	22854011450	41500	41450	41500	41450	875
414	20230914	124500	22817707650	41500	41450	41500	41450	2147
415	20230914	124400	22728691000	41500	41500	41500	41450	5620
416	20230914	124300	22495684950	41450	41450	41500	41450	792
417	20230914	124200	22462826450	41500	41500	41500	41450	2356
418	20230914	124100	22365058550	41450	41500	41500	41450	766
419	20230914	124000	22333283300	41500	41450	41500	41450	1596
420	20230914	123900	22267081700	41500	41450	41500	41450	898
421	20230914	123800	22229821950	41500	41500	41500	41450	316
422	20230914	123700	22216712500	41500	41450	41500	41450	735
423	20230914	123600	22186222200	41450	41500	41500	41450	597
424	20230914	123500	22161451450	41500	41500	41500	41450	553
425	20230914	123400	22138502700	41450	41500	41500	41450	1177
426	20230914	123300	22089660650	41500	41500	41500	41450	540
427	20230914	123200	22067257100	41500	41500	41500	41450	1029
428	20230914	123100	22024553900	41500	41500	41500	41450	380
429	20230914	123000	22008786100	41500	41500	41500	41450	513
430	20230914	122900	21987496900	41450	41500	41500	41450	506
431	20230914	122800	21966503650	41500	41500	41500	41500	1440
432	20230914	122700	21906743650	41500	41500	41500	41450	642
433	20230914	122600	21880105200	41500	41500	41500	41450	1132
434	20230914	122500	21833130800	41500	41500	41500	41450	7944
435	20230914	122400	21503463300	41500	41450	41500	41450	1111
436	20230914	122300	21457384450	41500	41500	41500	41450	323
437	20230914	122200	21443984450	41500	41450	41500	41450	561
438	20230914	122100	21420713650	41500	41500	41500	41450	362
439	20230914	122000	21405699750	41450	41450	41500	41450	664
440	20230914	121900	21378155650	41450	41500	41500	41450	498
441	20230914	121800	21357498900	41500	41500	41500	41450	1292
442	20230914	121700	21303885850	41500	41450	41500	41450	258
443	20230914	121600	21293182350	41500	41500	41500	41450	652
444	20230914	121500	21266137150	41450	41500	41500	41450	754
445	20230914	121400	21234851750	41500	41500	41500	41450	798
446	20230914	121300	21201739550	41500	41450	41500	41450	437
447	20230914	121200	21183604900	41500	41500	41500	41450	743
448	20230914	121100	21152775650	41500	41500	41500	41450	1218
449	20230914	121000	21102253650	41450	41450	41500	41450	649
450	20230914	120900	21075340600	41500	41500	41500	41500	740
451	20230914	120800	21044630600	41500	41450	41500	41450	474
452	20230914	120700	21024970250	41500	41500	41500	41450	8309
453	20230914	120600	20680146850	41500	41500	41500	41450	363
454	20230914	120500	20665090950	41500	41500	41500	41500	872
455	20230914	120400	20628902950	41500	41450	41500	41450	1236
456	20230914	120300	20577614950	41500	41500	41500	41450	197
457	20230914	120200	20569439750	41500	41450	41500	41450	494
458	20230914	120100	20548957700	41450	41500	41500	41450	1997
459	20230914	120000	20466085600	41500	41500	41550	41450	14044
460	20230914	115900	19883220300	41500	41550	41550	41450	8356
461	20230914	115800	19536483450	41500	41600	41600	41500	9800
462	20230914	115700	19129274600	41600	41550	41600	41550	494
463	20230914	115600	19108728600	41550	41600	41600	41550	589
464	20230914	115500	19084228750	41600	41600	41600	41550	520
465	20230914	115400	19062602200	41600	41550	41600	41550	1249
466	20230914	115300	19010656650	41600	41550	41600	41550	610
467	20230914	115200	18985286450	41600	41650	41650	41550	3354
468	20230914	115100	18845763700	41650	41600	41650	41600	4017
469	20230914	115000	18678615350	41650	41650	41650	41600	636
470	20230914	114900	18652127500	41650	41650	41650	41600	1579
471	20230914	114800	18586414350	41650	41650	41650	41600	320
472	20230914	114700	18573086400	41650	41600	41650	41600	535
473	20230914	114600	18550810150	41650	41550	41650	41550	679
474	20230914	114500	18522560400	41550	41600	41600	41550	870
475	20230914	114400	18486371000	41600	41650	41650	41600	1587
476	20230914	114300	18420328150	41600	41650	41650	41550	14515
477	20230914	114200	17816509700	41600	41600	41650	41600	1195
478	20230914	114100	17766744350	41600	41650	41650	41600	672
479	20230914	114000	17738761200	41600	41650	41650	41600	1525
480	20230914	113900	17675262300	41650	41650	41650	41600	1375
481	20230914	113800	17618002400	41600	41600	41650	41600	11244
482	20230914	113700	17150165100	41550	41600	41600	41550	856
483	20230914	113600	17114558000	41600	41600	41600	41550	1986
484	20230914	113500	17032010050	41600	41600	41600	41550	1051
485	20230914	113400	16988294300	41600	41600	41600	41550	500
486	20230914	113300	16967503800	41600	41600	41600	41550	1066
487	20230914	113200	16923167900	41550	41600	41600	41550	2026
488	20230914	113100	16838939150	41600	41600	41600	41550	1242
489	20230914	113000	16787281800	41600	41600	41600	41550	1030
490	20230914	112900	16744445150	41600	41550	41600	41550	733
491	20230914	112800	16713958250	41600	41600	41600	41550	1093
492	20230914	112700	16668498650	41600	41600	41600	41550	562
493	20230914	112600	16645129250	41600	41600	41600	41550	978
494	20230914	112500	16604458450	41600	41600	41600	41550	1362
495	20230914	112400	16547849000	41600	41600	41600	41550	1602
496	20230914	112300	16481247050	41550	41600	41600	41550	1310
497	20230914	112200	16426756800	41600	41550	41600	41550	633
498	20230914	112100	16400436150	41550	41600	41600	41550	835
499	20230914	112000	16365710100	41600	41600	41600	41550	1368
500	20230914	111900	16308845350	41600	41550	41600	41550	696
501	20230914	111800	16279902600	41550	41600	41600	41550	607
502	20230914	111700	16254653950	41550	41600	41600	41550	815
503	20230914	111600	16220755100	41600	41600	41600	41550	1036
504	20230914	111500	16177685400	41550	41600	41600	41550	385
505	20230914	111400	16161674600	41600	41550	41600	41500	991
506	20230914	111300	16120469350	41600	41550	41600	41500	4107
507	20230914	111200	15949805100	41550	41550	41550	41500	950
508	20230914	111100	15910339400	41550	41550	41600	41500	5906
509	20230914	111000	15664949550	41550	41550	41600	41550	6405
510	20230914	110900	15398797650	41600	41600	41600	41550	806
511	20230914	110800	15365271150	41550	41600	41600	41550	801
512	20230914	110700	15331957750	41600	41550	41600	41550	694
513	20230914	110600	15303095650	41600	41600	41600	41550	443
514	20230914	110500	15284668750	41600	41600	41600	41550	1423
515	20230914	110400	15225475450	41600	41600	41600	41550	585
516	20230914	110300	15201151650	41550	41550	41600	41550	10268
517	20230914	110200	14774457500	41550	41500	41550	41500	1520
518	20230914	110100	14711311500	41550	41500	41550	41500	1155
519	20230914	110000	14663362350	41500	41550	41550	41500	1641
520	20230914	105900	14595235350	41500	41500	41550	41500	2227
521	20230914	105800	14502787550	41550	41500	41550	41500	1839
522	20230914	105700	14426430300	41550	41550	41550	41500	1982
523	20230914	105600	14344155250	41550	41550	41550	41500	1936
524	20230914	105500	14263772150	41550	41550	41600	41500	5775
525	20230914	105400	14023896300	41550	41550	41550	41500	2996
526	20230914	105300	13899465850	41550	41500	41600	41500	2761
527	20230914	105200	13784819600	41550	41500	41550	41500	2542
528	20230914	105100	13679253250	41550	41550	41550	41500	2770
529	20230914	105000	13564236300	41550	41550	41550	41500	1867
530	20230914	104900	13486716250	41550	41600	41600	41500	5708
531	20230914	104800	13249550050	41600	41550	41600	41500	2478
532	20230914	104700	13146599650	41550	41600	41600	41500	9463
533	20230914	104600	12753401900	41600	41600	41600	41550	2063
534	20230914	104500	12667639050	41600	41550	41600	41550	3174
535	20230914	104400	12535710000	41550	41600	41600	41550	7318
536	20230914	104300	12231555500	41600	41600	41600	41550	3007
537	20230914	104200	12106547700	41600	41550	41600	41550	2772
538	20230914	104100	11991302100	41600	41550	41600	41550	2297
539	20230914	104000	11895809500	41550	41600	41600	41550	1280
540	20230914	103900	11842571500	41600	41550	41600	41550	2524
541	20230914	103800	11737595250	41550	41600	41600	41550	1777
542	20230914	103700	11663681750	41600	41600	41600	41550	2058
543	20230914	103600	11578071800	41600	41600	41600	41550	1484
544	20230914	103500	11516357850	41600	41600	41600	41550	1014
545	20230914	103400	11474179150	41600	41600	41600	41550	1078
546	20230914	103300	11429341650	41600	41600	41600	41550	592
547	20230914	103200	11404717000	41600	41550	41600	41550	15847
548	20230914	103100	10746122300	41550	41550	41550	41500	668
549	20230914	103000	10718379350	41500	41500	41550	41500	1355
550	20230914	102900	10662102200	41500	41550	41550	41500	2769
551	20230914	102800	10547158950	41550	41500	41550	41500	738
552	20230914	102700	10516497050	41550	41550	41550	41500	1127
553	20230914	102600	10469672450	41550	41500	41550	41500	927
554	20230914	102500	10431169950	41550	41500	41550	41500	1218
555	20230914	102400	10380577050	41550	41550	41550	41500	615
556	20230914	102300	10355030050	41550	41500	41550	41500	1169
557	20230914	102200	10306475050	41550	41550	41550	41500	4610
558	20230914	102100	10115030350	41500	41550	41550	41500	590
559	20230914	102000	10090516000	41550	41500	41550	41500	996
560	20230914	101900	10049166650	41500	41500	41550	41450	1647
561	20230914	101800	9980815100	41450	41450	41500	41450	1943
562	20230914	101700	9900186850	41500	41500	41500	41450	440
563	20230914	101600	9881927000	41500	41500	41500	41450	6960
564	20230914	101500	9593089000	41550	41550	41550	41500	7032
565	20230914	101400	9300909750	41550	41550	41550	41500	1340
566	20230914	101300	9245262450	41500	41550	41550	41500	455
567	20230914	101200	9226357800	41550	41550	41550	41500	1267
568	20230914	101100	9173720100	41550	41550	41550	41500	614
569	20230914	101000	9148209200	41550	41500	41550	41500	1083
570	20230914	100900	9103220400	41550	41550	41550	41500	2206
571	20230914	100800	9011584700	41500	41550	41550	41450	20804
572	20230914	100700	8148192650	41550	41550	41550	41500	4948
573	20230914	100600	7942697800	41550	41500	41550	41450	10306
574	20230914	100500	7514938800	41450	41450	41500	41450	978
575	20230914	100400	7474376950	41450	41500	41500	41400	7062
576	20230914	100300	7181633950	41450	41450	41500	41400	10284
577	20230914	100200	6755326700	41450	41400	41450	41400	1008
578	20230914	100100	6713571850	41450	41450	41450	41400	505
579	20230914	100000	6692645150	41450	41400	41450	41400	770
580	20230914	095900	6660729300	41450	41450	41450	41400	1175
581	20230914	095800	6612025800	41450	41450	41450	41400	1381
582	20230914	095700	6554824450	41450	41450	41450	41400	488
583	20230914	095600	6534601600	41450	41400	41450	41400	620
584	20230914	095500	6508905450	41450	41450	41450	41400	2472
585	20230914	095400	6406442550	41450	41400	41450	41350	2993
586	20230914	095300	6282512250	41350	41400	41400	41350	633
587	20230914	095200	6256307700	41400	41400	41400	41350	754
588	20230914	095100	6225094450	41400	41400	41400	41350	708
589	20230914	095000	6195783650	41400	41400	41400	41350	1633
590	20230914	094900	6128177550	41400	41350	41400	41300	4108
591	20230914	094800	5958293100	41350	41350	41350	41300	823
592	20230914	094700	5924284750	41300	41350	41350	41300	346
593	20230914	094600	5909977800	41350	41350	41350	41300	377
594	20230914	094500	5894394550	41300	41350	41350	41300	335
595	20230914	094400	5880543950	41300	41350	41350	41300	395
596	20230914	094300	5864211100	41350	41350	41350	41300	567
597	20230914	094200	5840765800	41350	41350	41350	41300	819
598	20230914	094100	5806900400	41350	41300	41350	41300	204
599	20230914	094000	5798465450	41350	41300	41350	41250	2932
600	20230914	093900	5677352050	41300	41300	41300	41250	497
601	20230914	093800	5656826300	41300	41300	41300	41250	192
602	20230914	093700	5648897000	41250	41300	41300	41250	330
603	20230914	093600	5635268850	41250	41200	41250	41200	5864
604	20230914	093500	5393432750	41200	41250	41250	41200	419
605	20230914	093400	5376161050	41250	41250	41250	41200	872
606	20230914	093300	5340199600	41250	41250	41250	41200	357
607	20230914	093200	5325476900	41250	41250	41250	41200	541
608	20230914	093100	5303160750	41250	41200	41250	41200	1977
609	20230914	093000	5221610300	41250	41200	41250	41200	2669
610	20230914	092900	5111538950	41200	41250	41250	41200	143
611	20230914	092800	5105640450	41250	41250	41250	41200	311
612	20230914	092700	5092816150	41250	41250	41250	41200	317
613	20230914	092600	5079741350	41250	41300	41300	41250	2549
614	20230914	092500	4974579550	41300	41300	41300	41250	1435
615	20230914	092400	4915314250	41250	41250	41250	41200	944
616	20230914	092300	4876380500	41200	41200	41250	41200	1163
617	20230914	092200	4828411450	41200	41200	41250	41150	1641
618	20230914	092100	4760804900	41200	41150	41200	41150	1433
619	20230914	092000	4701765950	41150	41150	41200	41150	496
620	20230914	091900	4681346900	41200	41150	41200	41150	186
621	20230914	091800	4673684550	41150	41200	41200	41150	287
622	20230914	091700	4661868100	41150	41200	41200	41150	672
623	20230914	091600	4634185200	41150	41100	41200	41100	959
624	20230914	091500	4594722300	41100	41150	41200	41050	7896
625	20230914	091400	4270234550	41200	41150	41200	41100	1627
626	20230914	091300	4203243750	41150	41050	41200	40950	22642
627	20230914	091200	3274450100	41050	41100	41150	41000	12026
628	20230914	091100	2780477300	41100	41150	41150	41100	1058
629	20230914	091000	2736983150	41150	41150	41150	41100	783
630	20230914	090900	2704790700	41100	41150	41200	41100	4518
631	20230914	090800	2518889950	41150	41200	41200	41150	2065
632	20230914	090700	2433825600	41200	41300	41300	41150	10672
633	20230914	090600	1994011850	41300	41300	41350	41200	2552
634	20230914	090500	1888635400	41250	41400	41450	41200	15387
635	20230914	090400	1252700850	41400	41350	41400	41350	1784
636	20230914	090300	1178877950	41400	41400	41400	41350	2981
637	20230914	090200	1055575900	41400	41300	41450	41300	3494
638	20230914	090100	911024450	41300	41300	41450	41250	6219
639	20230914	090000	653993800	41300	41300	41350	41200	15809