KissMeData/087010/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	193900	23955246800	40850	40850	40850	40850	5852
3	20230913	193800	23955246800	40850	40850	40850	40850	0
4	20230913	193700	23955246800	40850	40850	40850	40850	0
5	20230913	193600	23955246800	40850	40850	40850	40850	0
6	20230913	193500	23955246800	40850	40850	40850	40850	0
7	20230913	193400	23955246800	40850	40850	40850	40850	0
8	20230913	193300	23955246800	40850	40850	40850	40850	0
9	20230913	193200	23955246800	40850	40850	40850	40850	0
10	20230913	193100	23955246800	40850	40850	40850	40850	0
11	20230913	193000	23955246800	40850	40850	40850	40850	0
12	20230913	192900	23955246800	40850	40850	40850	40850	0
13	20230913	192800	23955246800	40850	40850	40850	40850	0
14	20230913	192700	23955246800	40850	40850	40850	40850	0
15	20230913	192600	23955246800	40850	40850	40850	40850	0
16	20230913	192500	23955246800	40850	40850	40850	40850	0
17	20230913	192400	23955246800	40850	40850	40850	40850	0
18	20230913	192300	23955246800	40850	40850	40850	40850	0
19	20230913	192200	23955246800	40850	40850	40850	40850	0
20	20230913	192100	23955246800	40850	40850	40850	40850	0
21	20230913	192000	23955246800	40850	40850	40850	40850	0
22	20230913	191900	23955246800	40850	40850	40850	40850	0
23	20230913	191800	23955246800	40850	40850	40850	40850	0
24	20230913	191700	23955246800	40850	40850	40850	40850	0
25	20230913	191600	23955246800	40850	40850	40850	40850	0
26	20230913	191500	23955246800	40850	40850	40850	40850	0
27	20230913	191400	23955246800	40850	40850	40850	40850	0
28	20230913	191300	23955246800	40850	40850	40850	40850	0
29	20230913	191200	23955246800	40850	40850	40850	40850	0
30	20230913	191100	23955246800	40850	40850	40850	40850	0
31	20230913	191000	23955246800	40850	40850	40850	40850	0
32	20230913	190900	23955246800	40850	40850	40850	40850	5852
33	20230913	190800	23955246800	40850	40850	40850	40850	0
34	20230913	190700	23955246800	40850	40850	40850	40850	0
35	20230913	190600	23955246800	40850	40850	40850	40850	0
36	20230913	190500	23955246800	40850	40850	40850	40850	0
37	20230913	190400	23955246800	40850	40850	40850	40850	0
38	20230913	190300	23955246800	40850	40850	40850	40850	0
39	20230913	190200	23955246800	40850	40850	40850	40850	0
40	20230913	190100	23955246800	40850	40850	40850	40850	0
41	20230913	190000	23955246800	40850	40850	40850	40850	0
42	20230913	185900	23955246800	40850	40850	40850	40850	0
43	20230913	185800	23955246800	40850	40850	40850	40850	0
44	20230913	185700	23955246800	40850	40850	40850	40850	0
45	20230913	185600	23955246800	40850	40850	40850	40850	0
46	20230913	185500	23955246800	40850	40850	40850	40850	0
47	20230913	185400	23955246800	40850	40850	40850	40850	0
48	20230913	185300	23955246800	40850	40850	40850	40850	0
49	20230913	185200	23955246800	40850	40850	40850	40850	0
50	20230913	185100	23955246800	40850	40850	40850	40850	0
51	20230913	185000	23955246800	40850	40850	40850	40850	0
52	20230913	184900	23955246800	40850	40850	40850	40850	0
53	20230913	184800	23955246800	40850	40850	40850	40850	0
54	20230913	184700	23955246800	40850	40850	40850	40850	0
55	20230913	184600	23955246800	40850	40850	40850	40850	0
56	20230913	184500	23955246800	40850	40850	40850	40850	0
57	20230913	184400	23955246800	40850	40850	40850	40850	0
58	20230913	184300	23955246800	40850	40850	40850	40850	0
59	20230913	184200	23955246800	40850	40850	40850	40850	0
60	20230913	184100	23955246800	40850	40850	40850	40850	0
61	20230913	184000	23955246800	40850	40850	40850	40850	0
62	20230913	183900	23955246800	40850	40850	40850	40850	5852
63	20230913	183800	23955246800	40850	40850	40850	40850	0
64	20230913	183700	23955246800	40850	40850	40850	40850	0
65	20230913	183600	23955246800	40850	40850	40850	40850	0
66	20230913	183500	23955246800	40850	40850	40850	40850	0
67	20230913	183400	23955246800	40850	40850	40850	40850	0
68	20230913	183300	23955246800	40850	40850	40850	40850	0
69	20230913	183200	23955246800	40850	40850	40850	40850	0
70	20230913	183100	23955246800	40850	40850	40850	40850	0
71	20230913	183000	23955246800	40850	40850	40850	40850	0
72	20230913	182900	23955246800	40850	40850	40850	40850	0
73	20230913	182800	23955246800	40850	40850	40850	40850	0
74	20230913	182700	23955246800	40850	40850	40850	40850	0
75	20230913	182600	23955246800	40850	40850	40850	40850	0
76	20230913	182500	23955246800	40850	40850	40850	40850	0
77	20230913	182400	23955246800	40850	40850	40850	40850	0
78	20230913	182300	23955246800	40850	40850	40850	40850	0
79	20230913	182200	23955246800	40850	40850	40850	40850	0
80	20230913	182100	23955246800	40850	40850	40850	40850	0
81	20230913	182000	23955246800	40850	40850	40850	40850	0
82	20230913	181900	23955246800	40850	40850	40850	40850	0
83	20230913	181800	23955246800	40850	40850	40850	40850	0
84	20230913	181700	23955246800	40850	40850	40850	40850	0
85	20230913	181600	23955246800	40850	40850	40850	40850	0
86	20230913	181500	23955246800	40850	40850	40850	40850	0
87	20230913	181400	23955246800	40850	40850	40850	40850	0
88	20230913	181300	23955246800	40850	40850	40850	40850	0
89	20230913	181200	23955246800	40850	40850	40850	40850	0
90	20230913	181100	23955246800	40850	40850	40850	40850	0
91	20230913	181000	23955246800	40850	40850	40850	40850	0
92	20230913	180900	23955246800	40850	40850	40850	40850	5852
93	20230913	180800	23955246800	40850	40850	40850	40850	0
94	20230913	180700	23955246800	40850	40850	40850	40850	0
95	20230913	180600	23955246800	40850	40850	40850	40850	0
96	20230913	180500	23955246800	40850	40850	40850	40850	0
97	20230913	180400	23955246800	40850	40850	40850	40850	0
98	20230913	180300	23955246800	40850	40850	40850	40850	0
99	20230913	180200	23955246800	40850	40850	40850	40850	0
100	20230913	180100	23955246800	40850	40850	40850	40850	0
101	20230913	180000	23955246800	40850	40850	40850	40850	0
102	20230913	175900	23955246800	40850	40850	40850	40850	0
103	20230913	175800	23955246800	40850	40850	40850	40850	0
104	20230913	175700	23955246800	40850	40850	40850	40850	0
105	20230913	175600	23955246800	40850	40850	40850	40850	0
106	20230913	175500	23955246800	40850	40850	40850	40850	0
107	20230913	175400	23955246800	40850	40850	40850	40850	0
108	20230913	175300	23955246800	40850	40850	40850	40850	0
109	20230913	175200	23955246800	40850	40850	40850	40850	0
110	20230913	175100	23955246800	40850	40850	40850	40850	0
111	20230913	175000	23955246800	40850	40850	40850	40850	0
112	20230913	174900	23955246800	40850	40850	40850	40850	0
113	20230913	174800	23955246800	40850	40850	40850	40850	0
114	20230913	174700	23955246800	40850	40850	40850	40850	0
115	20230913	174600	23955246800	40850	40850	40850	40850	0
116	20230913	174500	23955246800	40850	40850	40850	40850	0
117	20230913	174400	23955246800	40850	40850	40850	40850	0
118	20230913	174300	23955246800	40850	40850	40850	40850	0
119	20230913	174200	23955246800	40850	40850	40850	40850	0
120	20230913	174100	23955246800	40850	40850	40850	40850	0
121	20230913	174000	23955246800	40850	40850	40850	40850	0
122	20230913	173900	23955246800	40850	40850	40850	40850	5852
123	20230913	173800	23955246800	40850	40850	40850	40850	0
124	20230913	173700	23955246800	40850	40850	40850	40850	0
125	20230913	173600	23955246800	40850	40850	40850	40850	0
126	20230913	173500	23955246800	40850	40850	40850	40850	0
127	20230913	173400	23955246800	40850	40850	40850	40850	0
128	20230913	173300	23955246800	40850	40850	40850	40850	0
129	20230913	173200	23955246800	40850	40850	40850	40850	0
130	20230913	173100	23955246800	40850	40850	40850	40850	0
131	20230913	173000	23955246800	40850	40850	40850	40850	0
132	20230913	172900	23955246800	40850	40850	40850	40850	0
133	20230913	172800	23955246800	40850	40850	40850	40850	0
134	20230913	172700	23955246800	40850	40850	40850	40850	0
135	20230913	172600	23955246800	40850	40850	40850	40850	0
136	20230913	172500	23955246800	40850	40850	40850	40850	0
137	20230913	172400	23955246800	40850	40850	40850	40850	0
138	20230913	172300	23955246800	40850	40850	40850	40850	0
139	20230913	172200	23955246800	40850	40850	40850	40850	0
140	20230913	172100	23955246800	40850	40850	40850	40850	0
141	20230913	172000	23955246800	40850	40850	40850	40850	0
142	20230913	171900	23955246800	40850	40850	40850	40850	0
143	20230913	171800	23955246800	40850	40850	40850	40850	0
144	20230913	171700	23955246800	40850	40850	40850	40850	0
145	20230913	171600	23955246800	40850	40850	40850	40850	0
146	20230913	171500	23955246800	40850	40850	40850	40850	0
147	20230913	171400	23955246800	40850	40850	40850	40850	0
148	20230913	171300	23955246800	40850	40850	40850	40850	0
149	20230913	171200	23955246800	40850	40850	40850	40850	0
150	20230913	171100	23955246800	40850	40850	40850	40850	0
151	20230913	171000	23955246800	40850	40850	40850	40850	0
152	20230913	170900	23955246800	40850	40850	40850	40850	5852
153	20230913	170800	23955246800	40850	40850	40850	40850	0
154	20230913	170700	23955246800	40850	40850	40850	40850	0
155	20230913	170600	23955246800	40850	40850	40850	40850	0
156	20230913	170500	23955246800	40850	40850	40850	40850	0
157	20230913	170400	23955246800	40850	40850	40850	40850	0
158	20230913	170300	23955246800	40850	40850	40850	40850	0
159	20230913	170200	23955246800	40850	40850	40850	40850	0
160	20230913	170100	23955246800	40850	40850	40850	40850	0
161	20230913	170000	23955246800	40850	40850	40850	40850	0
162	20230913	165900	23955246800	40850	40850	40850	40850	0
163	20230913	165800	23955246800	40850	40850	40850	40850	0
164	20230913	165700	23955246800	40850	40850	40850	40850	0
165	20230913	165600	23955246800	40850	40850	40850	40850	0
166	20230913	165500	23955246800	40850	40850	40850	40850	0
167	20230913	165400	23955246800	40850	40850	40850	40850	0
168	20230913	165300	23955246800	40850	40850	40850	40850	0
169	20230913	165200	23955246800	40850	40850	40850	40850	0
170	20230913	165100	23955246800	40850	40850	40850	40850	0
171	20230913	165000	23955246800	40850	40850	40850	40850	0
172	20230913	164900	23955246800	40850	40850	40850	40850	0
173	20230913	164800	23955246800	40850	40850	40850	40850	0
174	20230913	164700	23955246800	40850	40850	40850	40850	0
175	20230913	164600	23955246800	40850	40850	40850	40850	0
176	20230913	164500	23955246800	40850	40850	40850	40850	0
177	20230913	164400	23955246800	40850	40850	40850	40850	0
178	20230913	164300	23955246800	40850	40850	40850	40850	0
179	20230913	164200	23955246800	40850	40850	40850	40850	0
180	20230913	164100	23955246800	40850	40850	40850	40850	0
181	20230913	164000	23955246800	40850	40850	40850	40850	0
182	20230913	163900	23955246800	40850	40850	40850	40850	5852
183	20230913	163800	23955246800	40850	40850	40850	40850	0
184	20230913	163700	23955246800	40850	40850	40850	40850	0
185	20230913	163600	23955246800	40850	40850	40850	40850	0
186	20230913	163500	23955246800	40850	40850	40850	40850	0
187	20230913	163400	23955246800	40850	40850	40850	40850	0
188	20230913	163300	23955246800	40850	40850	40850	40850	0
189	20230913	163200	23955246800	40850	40850	40850	40850	0
190	20230913	163100	23955246800	40850	40850	40850	40850	0
191	20230913	163000	23955246800	40850	40850	40850	40850	0
192	20230913	162900	23955246800	40850	40850	40850	40850	0
193	20230913	162800	23955246800	40850	40850	40850	40850	0
194	20230913	162700	23955246800	40850	40850	40850	40850	0
195	20230913	162600	23955246800	40850	40850	40850	40850	0
196	20230913	162500	23955246800	40850	40850	40850	40850	0
197	20230913	162400	23955246800	40850	40850	40850	40850	0
198	20230913	162300	23955246800	40850	40850	40850	40850	0
199	20230913	162200	23955246800	40850	40850	40850	40850	0
200	20230913	162100	23955246800	40850	40850	40850	40850	0
201	20230913	162000	23955246800	40850	40850	40850	40850	0
202	20230913	161900	23955246800	40850	40850	40850	40850	0
203	20230913	161800	23955246800	40850	40850	40850	40850	0
204	20230913	161700	23955246800	40850	40850	40850	40850	0
205	20230913	161600	23955246800	40850	40850	40850	40850	0
206	20230913	161500	23955246800	40850	40850	40850	40850	0
207	20230913	161400	23955246800	40850	40850	40850	40850	0
208	20230913	161300	23955246800	40850	40850	40850	40850	0
209	20230913	161200	23955246800	40850	40850	40850	40850	0
210	20230913	161100	23955246800	40850	40850	40850	40850	0
211	20230913	161000	23955246800	40850	40850	40850	40850	0
212	20230913	160900	23955246800	40850	40850	40850	40850	5852
213	20230913	160800	23955246800	40850	40850	40850	40850	0
214	20230913	160700	23955246800	40850	40850	40850	40850	0
215	20230913	160600	23955246800	40850	40850	40850	40850	0
216	20230913	160500	23955246800	40850	40850	40850	40850	0
217	20230913	160400	23955246800	40850	40850	40850	40850	0
218	20230913	160300	23955246800	40850	40850	40850	40850	0
219	20230913	160200	23955246800	40850	40850	40850	40850	0
220	20230913	160100	23955246800	40850	40850	40850	40850	0
221	20230913	160000	23955246800	40850	40850	40850	40850	0
222	20230913	155900	23955246800	40850	40850	40850	40850	0
223	20230913	155800	23955246800	40850	40850	40850	40850	0
224	20230913	155700	23955246800	40850	40850	40850	40850	0
225	20230913	155600	23955246800	40850	40850	40850	40850	0
226	20230913	155500	23955246800	40850	40850	40850	40850	0
227	20230913	155400	23955246800	40850	40850	40850	40850	0
228	20230913	155300	23955246800	40850	40850	40850	40850	0
229	20230913	155200	23955246800	40850	40850	40850	40850	0
230	20230913	155100	23955246800	40850	40850	40850	40850	0
231	20230913	155000	23955246800	40850	40850	40850	40850	0
232	20230913	154900	23955246800	40850	40850	40850	40850	0
233	20230913	154800	23955246800	40850	40850	40850	40850	0
234	20230913	154700	23955246800	40850	40850	40850	40850	0
235	20230913	154600	23955246800	40850	40850	40850	40850	0
236	20230913	154500	23955246800	40850	40850	40850	40850	0
237	20230913	154400	23955246800	40850	40850	40850	40850	0
238	20230913	154300	23955246800	40850	40850	40850	40850	0
239	20230913	154200	23955246800	40850	40850	40850	40850	0
240	20230913	154100	23955246800	40850	40850	40850	40850	0
241	20230913	154000	23955246800	40850	40850	40850	40850	0
242	20230913	153900	23955246800	40850	40850	40850	40850	5852
243	20230913	153800	23955246800	40850	40850	40850	40850	0
244	20230913	153700	23955246800	40850	40850	40850	40850	0
245	20230913	153600	23955246800	40850	40850	40850	40850	0
246	20230913	153500	23955246800	40850	40850	40850	40850	0
247	20230913	153400	23955246800	40850	40850	40850	40850	0
248	20230913	153300	23955246800	40850	40850	40850	40850	0
249	20230913	153200	23955246800	40850	40850	40850	40850	0
250	20230913	153100	23955246800	40850	40850	40850	40850	0
251	20230913	153000	23955246800	40850	40850	40850	40850	5852
252	20230913	152900	23716192600	41000	41000	41000	41000	0
253	20230913	152800	23716192600	41000	41000	41000	41000	0
254	20230913	152700	23716192600	41000	41000	41000	41000	0
255	20230913	152600	23716192600	41000	41000	41000	41000	0
256	20230913	152500	23716192600	41000	41000	41000	41000	0
257	20230913	152400	23716192600	41000	41000	41000	41000	0
258	20230913	152300	23716192600	41000	41000	41000	41000	0
259	20230913	152200	23716192600	41000	41000	41000	41000	0
260	20230913	152100	23716192600	41000	41000	41000	41000	0
261	20230913	152000	23716192600	41000	41000	41000	41000	0
262	20230913	151900	23716192600	41000	40700	41000	40700	3381
263	20230913	151800	23578043400	40700	40750	40750	40700	1125
264	20230913	151700	23532234800	40800	40700	40800	40700	1210
265	20230913	151600	23482926100	40700	40850	40850	40700	976
266	20230913	151500	23443091950	40850	40800	40850	40800	448
267	20230913	151400	23424807350	40850	40850	40900	40750	785
268	20230913	151300	23392742800	40750	40900	40900	40700	111
269	20230913	151200	23388213750	40950	40900	40950	40600	634
270	20230913	151100	23362293050	40900	40600	40900	40550	2517
271	20230913	151000	23260012950	40600	40700	40700	40600	1341
272	20230913	150900	23205550050	40750	40700	40750	40650	1509
273	20230913	150800	23144145350	40650	40600	40700	40600	1697
274	20230913	150700	23075110350	40600	40600	40650	40600	338
275	20230913	150600	23061387400	40600	40600	40600	40550	1035
276	20230913	150500	23019403950	40600	40750	40750	40550	1175
277	20230913	150400	22971660150	40750	40700	40750	40700	773
278	20230913	150300	22940195800	40700	40750	40800	40700	496
279	20230913	150200	22919995650	40750	40600	40850	40600	595
280	20230913	150100	22895776200	40650	40700	40700	40600	557
281	20230913	150000	22873136350	40700	40800	40800	40700	320
282	20230913	145900	22860099700	40800	40850	40900	40800	834
283	20230913	145800	22826056200	40900	40950	40950	40850	547
284	20230913	145700	22803687050	40900	40850	40950	40850	513
285	20230913	145600	22782696900	40900	40850	40900	40800	592
286	20230913	145500	22758510750	40800	40900	40900	40800	450
287	20230913	145400	22740129650	40900	40650	40900	40650	565
288	20230913	145300	22717085200	40650	40600	40700	40600	319
289	20230913	145200	22704122050	40600	40450	40600	40400	1851
290	20230913	145100	22629076400	40450	40400	40500	40350	2141
291	20230913	145000	22542557350	40450	40500	40550	40450	3901
292	20230913	144900	22384593750	40550	40550	40550	40500	575
293	20230913	144800	22361289200	40550	40600	40650	40500	2479
294	20230913	144700	22260722000	40650	40650	40700	40600	1031
295	20230913	144600	22218852050	40650	40850	40850	40600	3570
296	20230913	144500	22073586500	40800	40750	40800	40700	652
297	20230913	144400	22047010750	40800	40850	40850	40750	691
298	20230913	144300	22018822450	40800	40800	40850	40750	809
299	20230913	144200	21985836300	40750	40800	40800	40750	154
300	20230913	144100	21979558250	40750	40750	40750	40750	524
301	20230913	144000	21958205250	40750	40800	40800	40750	908
302	20230913	143900	21921184800	40800	40750	40800	40700	729
303	20230913	143800	21891460250	40700	40700	40750	40700	850
304	20230913	143700	21856859100	40700	40750	40750	40700	786
305	20230913	143600	21824854500	40750	40750	40800	40750	995
306	20230913	143500	21784305250	40800	40900	40950	40800	2060
307	20230913	143400	21700173400	40950	40950	41000	40950	283
308	20230913	143300	21688584300	40950	40950	41000	40950	479
309	20230913	143200	21668968150	41000	41050	41050	41000	527
310	20230913	143100	21647354500	41100	41050	41100	41000	533
311	20230913	143000	21625478550	41000	41100	41100	41000	232
312	20230913	142900	21615950400	41100	41000	41100	41000	263
313	20230913	142800	21605158650	41000	41000	41100	41000	312
314	20230913	142700	21592366450	40950	41150	41250	40850	4763
315	20230913	142600	21397039350	41150	41200	41250	41150	479
316	20230913	142500	21377299750	41250	41150	41250	41100	326
317	20230913	142400	21363885300	41150	41050	41150	41050	308
318	20230913	142300	21351225550	41100	41100	41200	41050	2248
319	20230913	142200	21258761500	41100	41150	41150	41100	155
320	20230913	142100	21252389100	41100	41150	41150	41100	267
321	20230913	142000	21241411250	41150	41200	41200	41100	631
322	20230913	141900	21215433800	41150	41250	41250	41150	814
323	20230913	141800	21181896900	41250	41300	41350	41250	992
324	20230913	141700	21140945350	41350	41350	41350	41300	875
325	20230913	141600	21104798500	41350	41300	41450	41300	276
326	20230913	141500	21093386450	41350	41350	41400	41350	382
327	20230913	141400	21077585500	41350	41350	41400	41350	416
328	20230913	141300	21060376150	41400	41400	41400	41350	475
329	20230913	141200	21040712550	41450	41400	41450	41400	849
330	20230913	141100	21005556400	41400	41400	41450	41400	128
331	20230913	141000	21000253050	41450	41400	41450	41400	191
332	20230913	140900	20992341800	41400	41350	41400	41350	195
333	20230913	140800	20984270800	41350	41350	41350	41300	747
334	20230913	140700	20953387500	41350	41350	41350	41300	507
335	20230913	140600	20932445650	41300	41350	41350	41300	545
336	20230913	140500	20909915550	41350	41350	41350	41300	235
337	20230913	140400	20900199750	41300	41350	41350	41300	132
338	20230913	140300	20894745800	41350	41350	41350	41300	201
339	20230913	140200	20886441600	41350	41350	41350	41350	438
340	20230913	140100	20868330300	41350	41400	41450	41350	324
341	20230913	140000	20854915900	41400	41400	41450	41400	147
342	20230913	135900	20848824650	41450	41400	41450	41350	233
343	20230913	135800	20839179050	41400	41450	41450	41400	209
344	20230913	135700	20830525050	41450	41500	41500	41450	430
345	20230913	135600	20812688950	41450	41450	41450	41400	251
346	20230913	135500	20802286200	41450	41550	41550	41450	273
347	20230913	135400	20790956950	41550	41550	41600	41500	858
348	20230913	135300	20755282950	41550	41500	41600	41500	4024
349	20230913	135200	20588127900	41500	41400	41500	41400	573
350	20230913	135100	20564380850	41400	41400	41450	41350	485
351	20230913	135000	20544308850	41400	41350	41400	41350	155
352	20230913	134900	20537895800	41400	41350	41400	41300	464
353	20230913	134800	20518725550	41300	41350	41400	41300	102
354	20230913	134700	20514507000	41300	41400	41400	41300	331
355	20230913	134600	20500820050	41400	41300	41400	41200	1066
356	20230913	134500	20456778500	41250	41200	41300	41200	369
357	20230913	134400	20441559250	41200	41250	41250	41200	690
358	20230913	134300	20413104750	41250	41250	41250	41250	343
359	20230913	134200	20398956000	41300	41250	41300	41250	224
360	20230913	134100	20389710300	41300	41300	41300	41250	214
361	20230913	134000	20380876400	41300	41350	41350	41250	304
362	20230913	133900	20368320450	41350	41300	41350	41250	419
363	20230913	133800	20351015700	41300	41300	41300	41250	104
364	20230913	133700	20346722150	41300	41250	41350	41250	115
365	20230913	133600	20341975750	41250	41250	41250	41150	468
366	20230913	133500	20322688200	41300	41400	41450	41300	1833
367	20230913	133400	20246845500	41450	41500	41500	41400	669
368	20230913	133300	20219096900	41500	41450	41500	41450	716
369	20230913	133200	20189397500	41450	41400	41500	41350	3289
370	20230913	133100	20053101250	41350	41350	41400	41300	918
371	20230913	133000	20015135650	41350	41350	41400	41300	1027
372	20230913	132900	19972636850	41350	41200	41350	41200	307
373	20230913	132800	19959963600	41150	41200	41200	41000	428
374	20230913	132700	19942368450	41200	41300	41350	41200	1249
375	20230913	132600	19890779800	41300	41250	41300	41200	1039
376	20230913	132500	19847901750	41200	41000	41200	41000	580
377	20230913	132400	19824028700	41000	41000	41150	40950	833
378	20230913	132300	19789869100	41000	41000	41250	41000	210
379	20230913	132200	19781255650	41000	41000	41250	40850	735
380	20230913	132100	19751073100	41000	41000	41000	40950	121
381	20230913	132000	19746115000	41000	40900	41000	40850	468
382	20230913	131900	19726963350	40900	40950	40950	40900	369
383	20230913	131800	19711854900	41000	40850	41000	40850	308
384	20230913	131700	19699237500	40900	40750	41000	40750	1207
385	20230913	131600	19649901650	40750	40750	40850	40750	333
386	20230913	131500	19636310750	40800	40750	40850	40750	621
387	20230913	131400	19610989550	40750	40800	40800	40750	213
388	20230913	131300	19602303500	40800	40800	40800	40750	314
389	20230913	131200	19589493650	40800	40750	40800	40750	542
390	20230913	131100	19567406200	40750	40700	40850	40700	450
391	20230913	131000	19549080450	40750	40750	40850	40700	818
392	20230913	130900	19515770800	40750	40700	40900	40700	720
393	20230913	130800	19486449000	40750	40800	40900	40750	541
394	20230913	130700	19464382750	40800	40900	40900	40800	589
395	20230913	130600	19440347350	40900	40850	40900	40800	174
396	20230913	130500	19433242150	40850	40850	40900	40800	804
397	20230913	130400	19400412300	40850	40900	40950	40850	273
398	20230913	130300	19389250250	40950	40950	40950	40900	144
399	20230913	130200	19383360050	40900	40950	40950	40900	372
400	20230913	130100	19368145050	40950	40900	41000	40900	351
401	20230913	130000	19353769900	40900	40900	41000	40900	303
402	20230913	125900	19341368100	40900	40950	41000	40850	759
403	20230913	125800	19310307350	41000	40950	41000	40950	78
404	20230913	125700	19307110750	40950	40950	41050	40900	1165
405	20230913	125600	19259448750	40950	41000	41000	40950	52
406	20230913	125500	19257318200	40950	40950	41000	40950	78
407	20230913	125400	19254122850	41000	40950	41000	40900	411
408	20230913	125300	19237302850	40950	41050	41050	40950	275
409	20230913	125200	19226036150	41000	41050	41050	40950	252
410	20230913	125100	19215710250	40950	40950	41050	40950	532
411	20230913	125000	19193914300	40950	41000	41100	40950	1697
412	20230913	124900	19124367900	41000	41000	41050	41000	361
413	20230913	124800	19109564150	41000	41000	41000	40950	419
414	20230913	124700	19092388050	40950	41050	41050	40950	148
415	20230913	124600	19086322400	41050	41000	41050	40950	807
416	20230913	124500	19053268650	41000	41000	41050	41000	525
417	20230913	124400	19031741650	41050	41050	41050	41000	115
418	20230913	124300	19027022300	41050	40950	41050	40950	470
419	20230913	124200	19007749400	40950	40950	41000	40950	368
420	20230913	124100	18992674250	41000	41100	41100	40950	2059
421	20230913	124000	18908223850	41100	41150	41200	41100	2277
422	20230913	123900	18814623700	41150	41100	41200	41100	393
423	20230913	123800	18798454450	41100	41100	41150	41100	126
424	20230913	123700	18793273150	41150	41100	41150	41100	615
425	20230913	123600	18767971250	41100	41100	41150	41100	598
426	20230913	123500	18743390150	41150	41150	41200	41100	417
427	20230913	123400	18726230250	41150	41200	41250	41150	391
428	20230913	123300	18710128250	41200	41100	41250	41100	227
429	20230913	123200	18700779550	41100	41200	41200	41100	942
430	20230913	123100	18662028750	41250	41250	41250	41200	182
431	20230913	123000	18654527150	41200	41150	41200	41150	731
432	20230913	122900	18624430950	41150	41250	41250	41150	826
433	20230913	122800	18590397950	41250	41300	41300	41250	500
434	20230913	122700	18569765550	41300	41300	41350	41300	136
435	20230913	122600	18564147550	41300	41250	41350	41250	270
436	20230913	122500	18553002700	41300	41300	41350	41250	973
437	20230913	122400	18512846700	41300	41300	41350	41300	168
438	20230913	122300	18505906500	41300	41350	41350	41300	174
439	20230913	122200	18498714150	41300	41300	41350	41300	167
440	20230913	122100	18491815900	41350	41400	41400	41350	740
441	20230913	122000	18461215000	41350	41400	41400	41350	139
442	20230913	121900	18455465000	41350	41400	41400	41350	1079
443	20230913	121800	18410845600	41400	41350	41400	41350	461
444	20230913	121700	18391781450	41350	41400	41400	41350	494
445	20230913	121600	18371351900	41350	41300	41350	41300	967
446	20230913	121500	18331380750	41300	41400	41400	41300	760
447	20230913	121400	18299951950	41400	41350	41400	41350	700
448	20230913	121300	18270992450	41350	41300	41350	41250	550
449	20230913	121200	18248266250	41250	41300	41300	41250	251
450	20230913	121100	18237905650	41250	41350	41400	41250	133
451	20230913	121000	18232411450	41350	41050	41350	41050	553
452	20230913	120900	18209651450	41050	41200	41250	41050	2450
453	20230913	120800	18108917700	41250	41150	41250	41150	877
454	20230913	120700	18072815300	41150	41200	41250	41150	1182
455	20230913	120600	18024129200	41300	41300	41300	41200	1778
456	20230913	120500	17950789350	41300	41450	41450	41300	561
457	20230913	120400	17927574400	41450	41500	41500	41450	437
458	20230913	120300	17909451050	41550	41550	41600	41450	1150
459	20230913	120200	17861716150	41500	41500	41550	41500	90
460	20230913	120100	17857979250	41500	41500	41550	41500	319
461	20230913	120000	17844738450	41500	41550	41550	41500	242
462	20230913	115900	17834687700	41500	41550	41550	41500	176
463	20230913	115800	17827380250	41550	41600	41600	41550	483
464	20230913	115700	17807311350	41600	41650	41650	41550	693
465	20230913	115600	17778488850	41600	41600	41650	41600	247
466	20230913	115500	17768211600	41650	41600	41650	41550	230
467	20230913	115400	17758645450	41600	41650	41700	41600	1009
468	20230913	115300	17716626850	41650	41700	41700	41650	950
469	20230913	115200	17677041750	41650	41750	41800	41650	1101
470	20230913	115100	17631117300	41750	41800	41800	41750	219
471	20230913	115000	17621967800	41750	41800	41800	41750	684
472	20230913	114900	17593379350	41800	41750	41800	41700	745
473	20230913	114800	17562257650	41750	41750	41800	41700	809
474	20230913	114700	17528485550	41750	41750	41750	41700	1645
475	20230913	114600	17459823200	41750	41700	41750	41700	1629
476	20230913	114500	17391882350	41700	41600	41700	41600	880
477	20230913	114400	17355205750	41600	41500	41650	41450	1250
478	20230913	114300	17303245300	41450	41500	41500	41450	400
479	20230913	114200	17286659400	41500	41450	41500	41450	727
480	20230913	114100	17256520350	41450	41500	41500	41450	1108
481	20230913	114000	17210546700	41500	41400	41550	41400	1774
482	20230913	113900	17137031350	41400	41600	41600	41400	1177
483	20230913	113800	17088187300	41550	41450	41600	41350	1580
484	20230913	113700	17022609950	41350	41350	41500	41350	1229
485	20230913	113600	16971744850	41350	41400	41400	41350	961
486	20230913	113500	16932006900	41400	41400	41450	41350	347
487	20230913	113400	16917644400	41400	41400	41400	41250	714
488	20230913	113300	16888120500	41400	41400	41450	41350	285
489	20230913	113200	16876322100	41350	41350	41450	41350	312
490	20230913	113100	16863401200	41350	41250	41350	41250	281
491	20230913	113000	16851800850	41250	41200	41300	41200	315
492	20230913	112900	16838816300	41250	41150	41250	41150	814
493	20230913	112800	16805285250	41150	41100	41200	41100	423
494	20230913	112700	16787887100	41100	41100	41150	41100	976
495	20230913	112600	16747753050	41050	41150	41200	41050	1083
496	20230913	112500	16703230350	41200	41250	41250	41150	1571
497	20230913	112400	16638527850	41300	41350	41350	41250	750
498	20230913	112300	16607564750	41350	41350	41450	41250	292
499	20230913	112200	16595499800	41350	41250	41500	41250	431
500	20230913	112100	16577674600	41250	41250	41300	41200	632
501	20230913	112000	16551600850	41300	41250	41300	41250	649
502	20230913	111900	16524818200	41300	41300	41350	41200	737
503	20230913	111800	16494402850	41350	41500	41550	41350	2508
504	20230913	111700	16390385200	41550	41600	41600	41450	2522
505	20230913	111600	16285772000	41600	41400	41600	41400	1398
506	20230913	111500	16227728150	41400	41450	41450	41400	288
507	20230913	111400	16215798700	41400	41250	41450	41250	764
508	20230913	111300	16184160050	41200	41400	41400	41200	733
509	20230913	111200	16153911650	41350	41200	41350	41200	156
510	20230913	111100	16147472550	41200	41200	41400	41100	656
511	20230913	111000	16120462950	41200	41500	41500	41200	1192
512	20230913	110900	16071210900	41500	41500	41550	41350	1306
513	20230913	110800	16017045550	41500	41500	41550	41500	972
514	20230913	110700	15976700600	41500	41550	41550	41500	646
515	20230913	110600	15949876300	41500	41450	41550	41400	1050
516	20230913	110500	15906324700	41400	41450	41500	41350	970
517	20230913	110400	15866148950	41500	41500	41500	41450	387
518	20230913	110300	15850093300	41550	41500	41550	41400	1038
519	20230913	110200	15807006850	41500	41600	41600	41350	971
520	20230913	110100	15766684900	41550	41300	41600	41300	4682
521	20230913	110000	15572421850	41300	41350	41350	41200	867
522	20230913	105900	15536612400	41350	41300	41350	41200	632
523	20230913	105800	15510513750	41350	41300	41350	41200	1746
524	20230913	105700	15438536800	41300	41350	41350	41250	1051
525	20230913	105600	15395140250	41350	41350	41400	41350	935
526	20230913	105500	15356453700	41350	41450	41450	41300	746
527	20230913	105400	15325569050	41450	41450	41500	41200	1173
528	20230913	105300	15277033500	41450	41350	41500	41350	2531
529	20230913	105200	15172154400	41350	41250	41350	41200	1672
530	20230913	105100	15103082250	41250	41400	41400	41000	1140
531	20230913	105000	15056026350	41400	41000	41450	41000	3542
532	20230913	104900	14909664750	41000	40950	41050	40900	955
533	20230913	104800	14870495800	41050	41000	41050	40850	1805
534	20230913	104700	14796676900	41000	40850	41050	40800	514
535	20230913	104600	14775645150	40800	41000	41150	40800	1215
536	20230913	104500	14725963900	40950	40900	40950	40800	2103
537	20230913	104400	14640019050	40800	40700	40850	40450	3895
538	20230913	104300	14481955150	40700	41100	41100	40650	4419
539	20230913	104200	14301364950	41100	41300	41300	41100	1855
540	20230913	104100	14224974050	41300	41350	41400	41200	1448
541	20230913	104000	14165167400	41350	41350	41400	41250	3522
542	20230913	103900	14019672550	41300	41300	41400	41300	1883
543	20230913	103800	13941795100	41350	41400	41400	41300	1477
544	20230913	103700	13880746050	41400	41200	41400	41200	3585
545	20230913	103600	13732800400	41150	41000	41200	41000	780
546	20230913	103500	13700722950	41100	41300	41300	40850	5321
547	20230913	103400	13482557550	41300	41200	41300	41150	1441
548	20230913	103300	13423151250	41150	41050	41250	41000	985
549	20230913	103200	13382635650	41050	41250	41250	40950	3635
550	20230913	103100	13233196650	41300	41300	41400	41200	2466
551	20230913	103000	13131361900	41300	41750	41750	41000	9645
552	20230913	102900	12732872200	41750	41750	41800	41700	3840
553	20230913	102800	12572513650	41750	41700	41800	41650	3355
554	20230913	102700	12432575650	41600	41650	41750	41600	1794
555	20230913	102600	12357870050	41600	41600	41700	41550	3291
556	20230913	102500	12220903050	41650	41700	41750	41600	4056
557	20230913	102400	12051958950	41700	41850	41900	41650	4814
558	20230913	102300	11851013100	41850	41850	41950	41800	4120
559	20230913	102200	11678503950	41900	41900	41950	41850	5569
560	20230913	102100	11445006950	41950	41900	42000	41900	5544
561	20230913	102000	11212372850	41900	41750	41950	41650	4490
562	20230913	101900	11024722550	41850	41950	42000	41700	7258
563	20230913	101800	10720830550	41950	42000	42000	41700	6924
564	20230913	101700	10430714600	41950	41800	42000	41750	14843
565	20230913	101600	9808333750	41850	41650	41900	41650	7067
566	20230913	101500	9512840300	41700	41350	41750	41350	3809
567	20230913	101400	9354685650	41400	41850	41900	41300	12822
568	20230913	101300	8820332650	41900	41650	41900	41650	9760
569	20230913	101200	8412449250	41650	41450	41650	41400	7433
570	20230913	101100	8103678700	41450	41200	41450	41200	3518
571	20230913	101000	7958241600	41200	41100	41250	41100	2363
572	20230913	100900	7861002500	41100	41000	41100	40950	5773
573	20230913	100800	7623996350	41000	40950	41000	40950	1261
574	20230913	100700	7572329200	40950	40850	41000	40800	902
575	20230913	100600	7535445550	40850	40750	40850	40700	435
576	20230913	100500	7517705100	40700	40600	40700	40550	440
577	20230913	100400	7499837550	40550	40600	40600	40550	143
578	20230913	100300	7494036350	40550	40650	40700	40550	251
579	20230913	100200	7483855050	40650	40550	40700	40550	711
580	20230913	100100	7455010200	40550	40550	40750	40550	370
581	20230913	100000	7439962750	40550	40750	40750	40450	4228
582	20230913	095900	7268594500	40750	40600	40750	40600	491
583	20230913	095800	7248633100	40600	40700	40750	40600	563
584	20230913	095700	7225742800	40700	40700	40750	40600	661
585	20230913	095600	7198875200	40850	40900	40950	40500	2974
586	20230913	095500	7077872900	40850	40650	41000	40650	519
587	20230913	095400	7056716150	40650	41050	41150	40650	3381
588	20230913	095300	6918464000	41050	40950	41050	40900	3248
589	20230913	095200	6785350600	40900	40700	40900	40650	526
590	20230913	095100	6763869950	40750	40450	40850	40450	4047
591	20230913	095000	6599395800	40500	40500	40550	40500	1027
592	20230913	094900	6557801800	40500	40500	40550	40450	1052
593	20230913	094800	6515154450	40450	40400	40500	40350	799
594	20230913	094700	6482862300	40400	40350	40550	40350	1025
595	20230913	094600	6441452150	40350	40400	40400	40300	231
596	20230913	094500	6432127100	40400	40400	40550	40250	2803
597	20230913	094400	6319020350	40450	40600	40600	40400	3485
598	20230913	094300	6177801600	40650	40650	40700	40600	1038
599	20230913	094200	6135611500	40650	40650	40750	40650	418
600	20230913	094100	6118607700	40700	40750	40750	40650	942
601	20230913	094000	6080297800	40750	40750	40850	40650	1756
602	20230913	093900	6008732850	40650	40650	40750	40550	1482
603	20230913	093800	5948564350	40650	40900	40900	40600	1953
604	20230913	093700	5868924900	41000	41150	41200	40900	4201
605	20230913	093600	5696634000	41250	41200	41250	41100	1904
606	20230913	093500	5618265350	41200	41150	41200	41100	2202
607	20230913	093400	5527627300	41100	41300	41400	41050	3130
608	20230913	093300	5398698700	41400	41150	41550	41050	7541
609	20230913	093200	5086466550	41050	40850	41150	40800	2407
610	20230913	093100	4987867950	40850	40750	40900	40750	3928
611	20230913	093000	4827421150	40650	40300	40700	40200	3056
612	20230913	092900	4703843500	40400	40350	40400	40300	1334
613	20230913	092800	4649994550	40350	40200	40350	40100	1373
614	20230913	092700	4594773450	40200	40100	40300	40050	3933
615	20230913	092600	4437099650	40100	40150	40200	40000	1310
616	20230913	092500	4384591100	40150	40300	40300	40150	1095
617	20230913	092400	4340513400	40300	40350	40450	40300	1538
618	20230913	092300	4278442550	40350	40250	40350	40150	1501
619	20230913	092200	4217980500	40200	40150	40200	40050	1367
620	20230913	092100	4163160900	40100	40100	40150	40000	890
621	20230913	092000	4127511550	40100	40100	40150	40000	1266
622	20230913	091900	4076784300	40100	39900	40100	39900	2547
623	20230913	091800	3975016850	39900	39850	39900	39800	2605
624	20230913	091700	3871204250	39850	39900	39900	39850	1344
625	20230913	091600	3817621800	39900	39850	39950	39850	2066
626	20230913	091500	3735249300	39900	40100	40100	39850	2810
627	20230913	091400	3623055850	40050	40100	40150	40000	2301
628	20230913	091300	3530818150	40150	40000	40200	40000	3158
629	20230913	091200	3404026000	40000	39850	40150	39800	4667
630	20230913	091100	3217801850	39850	39900	40000	39850	4048
631	20230913	091000	3056432050	39850	40350	40350	39800	5664
632	20230913	090900	2830049650	40350	40350	40750	40250	4224
633	20230913	090800	2659255850	40400	39750	40450	39650	7703
634	20230913	090700	2351729100	39700	40050	40050	39650	4840
635	20230913	090600	2159104400	40100	39800	40100	39600	12590
636	20230913	090500	1658615750	39700	40300	40300	39650	13870
637	20230913	090400	1105233450	40300	40400	40500	40250	7513
638	20230913	090300	802220800	40400	40900	40900	40300	4085
639	20230913	090200	637159900	40900	40800	40950	40300	6118
640	20230913	090100	389566700	40800	40800	41100	40650	4392
641	20230913	090000	209812700	40900	40350	40950	40350	5067