KissMeData/204320/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	201200	9731950500	41650	41650	41650	41650	5709
3	20230905	201100	9731950500	41650	41650	41650	41650	0
4	20230905	201000	9731950500	41650	41650	41650	41650	0
5	20230905	200900	9731950500	41650	41650	41650	41650	0
6	20230905	200800	9731950500	41650	41650	41650	41650	0
7	20230905	200700	9731950500	41650	41650	41650	41650	0
8	20230905	200600	9731950500	41650	41650	41650	41650	0
9	20230905	200500	9731950500	41650	41650	41650	41650	0
10	20230905	200400	9731950500	41650	41650	41650	41650	0
11	20230905	200300	9731950500	41650	41650	41650	41650	0
12	20230905	200200	9731950500	41650	41650	41650	41650	0
13	20230905	200100	9731950500	41650	41650	41650	41650	0
14	20230905	200000	9731950500	41650	41650	41650	41650	0
15	20230905	195900	9731950500	41650	41650	41650	41650	0
16	20230905	195800	9731950500	41650	41650	41650	41650	0
17	20230905	195700	9731950500	41650	41650	41650	41650	0
18	20230905	195600	9731950500	41650	41650	41650	41650	0
19	20230905	195500	9731950500	41650	41650	41650	41650	0
20	20230905	195400	9731950500	41650	41650	41650	41650	0
21	20230905	195300	9731950500	41650	41650	41650	41650	0
22	20230905	195200	9731950500	41650	41650	41650	41650	0
23	20230905	195100	9731950500	41650	41650	41650	41650	0
24	20230905	195000	9731950500	41650	41650	41650	41650	0
25	20230905	194900	9731950500	41650	41650	41650	41650	0
26	20230905	194800	9731950500	41650	41650	41650	41650	0
27	20230905	194700	9731950500	41650	41650	41650	41650	0
28	20230905	194600	9731950500	41650	41650	41650	41650	0
29	20230905	194500	9731950500	41650	41650	41650	41650	0
30	20230905	194400	9731950500	41650	41650	41650	41650	0
31	20230905	194300	9731950500	41650	41650	41650	41650	0
32	20230905	194200	9731950500	41650	41650	41650	41650	5709
33	20230905	194100	9731950500	41650	41650	41650	41650	0
34	20230905	194000	9731950500	41650	41650	41650	41650	0
35	20230905	193900	9731950500	41650	41650	41650	41650	0
36	20230905	193800	9731950500	41650	41650	41650	41650	0
37	20230905	193700	9731950500	41650	41650	41650	41650	0
38	20230905	193600	9731950500	41650	41650	41650	41650	0
39	20230905	193500	9731950500	41650	41650	41650	41650	0
40	20230905	193400	9731950500	41650	41650	41650	41650	0
41	20230905	193300	9731950500	41650	41650	41650	41650	0
42	20230905	193200	9731950500	41650	41650	41650	41650	0
43	20230905	193100	9731950500	41650	41650	41650	41650	0
44	20230905	193000	9731950500	41650	41650	41650	41650	0
45	20230905	192900	9731950500	41650	41650	41650	41650	0
46	20230905	192800	9731950500	41650	41650	41650	41650	0
47	20230905	192700	9731950500	41650	41650	41650	41650	0
48	20230905	192600	9731950500	41650	41650	41650	41650	0
49	20230905	192500	9731950500	41650	41650	41650	41650	0
50	20230905	192400	9731950500	41650	41650	41650	41650	0
51	20230905	192300	9731950500	41650	41650	41650	41650	0
52	20230905	192200	9731950500	41650	41650	41650	41650	0
53	20230905	192100	9731950500	41650	41650	41650	41650	0
54	20230905	192000	9731950500	41650	41650	41650	41650	0
55	20230905	191900	9731950500	41650	41650	41650	41650	0
56	20230905	191800	9731950500	41650	41650	41650	41650	0
57	20230905	191700	9731950500	41650	41650	41650	41650	0
58	20230905	191600	9731950500	41650	41650	41650	41650	0
59	20230905	191500	9731950500	41650	41650	41650	41650	0
60	20230905	191400	9731950500	41650	41650	41650	41650	0
61	20230905	191300	9731950500	41650	41650	41650	41650	0
62	20230905	191200	9731950500	41650	41650	41650	41650	5709
63	20230905	191100	9731950500	41650	41650	41650	41650	0
64	20230905	191000	9731950500	41650	41650	41650	41650	0
65	20230905	190900	9731950500	41650	41650	41650	41650	0
66	20230905	190800	9731950500	41650	41650	41650	41650	0
67	20230905	190700	9731950500	41650	41650	41650	41650	0
68	20230905	190600	9731950500	41650	41650	41650	41650	0
69	20230905	190500	9731950500	41650	41650	41650	41650	0
70	20230905	190400	9731950500	41650	41650	41650	41650	0
71	20230905	190300	9731950500	41650	41650	41650	41650	0
72	20230905	190200	9731950500	41650	41650	41650	41650	0
73	20230905	190100	9731950500	41650	41650	41650	41650	0
74	20230905	190000	9731950500	41650	41650	41650	41650	0
75	20230905	185900	9731950500	41650	41650	41650	41650	0
76	20230905	185800	9731950500	41650	41650	41650	41650	0
77	20230905	185700	9731950500	41650	41650	41650	41650	0
78	20230905	185600	9731950500	41650	41650	41650	41650	0
79	20230905	185500	9731950500	41650	41650	41650	41650	0
80	20230905	185400	9731950500	41650	41650	41650	41650	0
81	20230905	185300	9731950500	41650	41650	41650	41650	0
82	20230905	185200	9731950500	41650	41650	41650	41650	0
83	20230905	185100	9731950500	41650	41650	41650	41650	0
84	20230905	185000	9731950500	41650	41650	41650	41650	0
85	20230905	184900	9731950500	41650	41650	41650	41650	0
86	20230905	184800	9731950500	41650	41650	41650	41650	0
87	20230905	184700	9731950500	41650	41650	41650	41650	0
88	20230905	184600	9731950500	41650	41650	41650	41650	0
89	20230905	184500	9731950500	41650	41650	41650	41650	0
90	20230905	184400	9731950500	41650	41650	41650	41650	0
91	20230905	184300	9731950500	41650	41650	41650	41650	0
92	20230905	184200	9731950500	41650	41650	41650	41650	5709
93	20230905	184100	9731950500	41650	41650	41650	41650	0
94	20230905	184000	9731950500	41650	41650	41650	41650	0
95	20230905	183900	9731950500	41650	41650	41650	41650	0
96	20230905	183800	9731950500	41650	41650	41650	41650	0
97	20230905	183700	9731950500	41650	41650	41650	41650	0
98	20230905	183600	9731950500	41650	41650	41650	41650	0
99	20230905	183500	9731950500	41650	41650	41650	41650	0
100	20230905	183400	9731950500	41650	41650	41650	41650	0
101	20230905	183300	9731950500	41650	41650	41650	41650	0
102	20230905	183200	9731950500	41650	41650	41650	41650	0
103	20230905	183100	9731950500	41650	41650	41650	41650	0
104	20230905	183000	9731950500	41650	41650	41650	41650	0
105	20230905	182900	9731950500	41650	41650	41650	41650	0
106	20230905	182800	9731950500	41650	41650	41650	41650	0
107	20230905	182700	9731950500	41650	41650	41650	41650	0
108	20230905	182600	9731950500	41650	41650	41650	41650	0
109	20230905	182500	9731950500	41650	41650	41650	41650	0
110	20230905	182400	9731950500	41650	41650	41650	41650	0
111	20230905	182300	9731950500	41650	41650	41650	41650	0
112	20230905	182200	9731950500	41650	41650	41650	41650	0
113	20230905	182100	9731950500	41650	41650	41650	41650	0
114	20230905	182000	9731950500	41650	41650	41650	41650	0
115	20230905	181900	9731950500	41650	41650	41650	41650	0
116	20230905	181800	9731950500	41650	41650	41650	41650	0
117	20230905	181700	9731950500	41650	41650	41650	41650	0
118	20230905	181600	9731950500	41650	41650	41650	41650	0
119	20230905	181500	9731950500	41650	41650	41650	41650	0
120	20230905	181400	9731950500	41650	41650	41650	41650	0
121	20230905	181300	9731950500	41650	41650	41650	41650	0
122	20230905	181200	9731950500	41650	41650	41650	41650	5709
123	20230905	181100	9731950500	41650	41650	41650	41650	0
124	20230905	181000	9731950500	41650	41650	41650	41650	0
125	20230905	180900	9731950500	41650	41650	41650	41650	0
126	20230905	180800	9731950500	41650	41650	41650	41650	0
127	20230905	180700	9731950500	41650	41650	41650	41650	0
128	20230905	180600	9731950500	41650	41650	41650	41650	0
129	20230905	180500	9731950500	41650	41650	41650	41650	0
130	20230905	180400	9731950500	41650	41650	41650	41650	0
131	20230905	180300	9731950500	41650	41650	41650	41650	0
132	20230905	180200	9731950500	41650	41650	41650	41650	0
133	20230905	180100	9731950500	41650	41650	41650	41650	0
134	20230905	180000	9731950500	41650	41650	41650	41650	0
135	20230905	175900	9731950500	41650	41650	41650	41650	0
136	20230905	175800	9731950500	41650	41650	41650	41650	0
137	20230905	175700	9731950500	41650	41650	41650	41650	0
138	20230905	175600	9731950500	41650	41650	41650	41650	0
139	20230905	175500	9731950500	41650	41650	41650	41650	0
140	20230905	175400	9731950500	41650	41650	41650	41650	0
141	20230905	175300	9731950500	41650	41650	41650	41650	0
142	20230905	175200	9731950500	41650	41650	41650	41650	0
143	20230905	175100	9731950500	41650	41650	41650	41650	0
144	20230905	175000	9731950500	41650	41650	41650	41650	0
145	20230905	174900	9731950500	41650	41650	41650	41650	0
146	20230905	174800	9731950500	41650	41650	41650	41650	0
147	20230905	174700	9731950500	41650	41650	41650	41650	0
148	20230905	174600	9731950500	41650	41650	41650	41650	0
149	20230905	174500	9731950500	41650	41650	41650	41650	0
150	20230905	174400	9731950500	41650	41650	41650	41650	0
151	20230905	174300	9731950500	41650	41650	41650	41650	0
152	20230905	174200	9731950500	41650	41650	41650	41650	5709
153	20230905	174100	9731950500	41650	41650	41650	41650	0
154	20230905	174000	9731950500	41650	41650	41650	41650	0
155	20230905	173900	9731950500	41650	41650	41650	41650	0
156	20230905	173800	9731950500	41650	41650	41650	41650	0
157	20230905	173700	9731950500	41650	41650	41650	41650	0
158	20230905	173600	9731950500	41650	41650	41650	41650	0
159	20230905	173500	9731950500	41650	41650	41650	41650	0
160	20230905	173400	9731950500	41650	41650	41650	41650	0
161	20230905	173300	9731950500	41650	41650	41650	41650	0
162	20230905	173200	9731950500	41650	41650	41650	41650	0
163	20230905	173100	9731950500	41650	41650	41650	41650	0
164	20230905	173000	9731950500	41650	41650	41650	41650	0
165	20230905	172900	9731950500	41650	41650	41650	41650	0
166	20230905	172800	9731950500	41650	41650	41650	41650	0
167	20230905	172700	9731950500	41650	41650	41650	41650	0
168	20230905	172600	9731950500	41650	41650	41650	41650	0
169	20230905	172500	9731950500	41650	41650	41650	41650	0
170	20230905	172400	9731950500	41650	41650	41650	41650	0
171	20230905	172300	9731950500	41650	41650	41650	41650	0
172	20230905	172200	9731950500	41650	41650	41650	41650	0
173	20230905	172100	9731950500	41650	41650	41650	41650	0
174	20230905	172000	9731950500	41650	41650	41650	41650	0
175	20230905	171900	9731950500	41650	41650	41650	41650	0
176	20230905	171800	9731950500	41650	41650	41650	41650	0
177	20230905	171700	9731950500	41650	41650	41650	41650	0
178	20230905	171600	9731950500	41650	41650	41650	41650	0
179	20230905	171500	9731950500	41650	41650	41650	41650	0
180	20230905	171400	9731950500	41650	41650	41650	41650	0
181	20230905	171300	9731950500	41650	41650	41650	41650	0
182	20230905	171200	9731950500	41650	41650	41650	41650	5709
183	20230905	171100	9731950500	41650	41650	41650	41650	0
184	20230905	171000	9731950500	41650	41650	41650	41650	0
185	20230905	170900	9731950500	41650	41650	41650	41650	0
186	20230905	170800	9731950500	41650	41650	41650	41650	0
187	20230905	170700	9731950500	41650	41650	41650	41650	0
188	20230905	170600	9731950500	41650	41650	41650	41650	0
189	20230905	170500	9731950500	41650	41650	41650	41650	0
190	20230905	170400	9731950500	41650	41650	41650	41650	0
191	20230905	170300	9731950500	41650	41650	41650	41650	0
192	20230905	170200	9731950500	41650	41650	41650	41650	0
193	20230905	170100	9731950500	41650	41650	41650	41650	0
194	20230905	170000	9731950500	41650	41650	41650	41650	0
195	20230905	165900	9731950500	41650	41650	41650	41650	0
196	20230905	165800	9731950500	41650	41650	41650	41650	0
197	20230905	165700	9731950500	41650	41650	41650	41650	0
198	20230905	165600	9731950500	41650	41650	41650	41650	0
199	20230905	165500	9731950500	41650	41650	41650	41650	0
200	20230905	165400	9731950500	41650	41650	41650	41650	0
201	20230905	165300	9731950500	41650	41650	41650	41650	0
202	20230905	165200	9731950500	41650	41650	41650	41650	0
203	20230905	165100	9731950500	41650	41650	41650	41650	0
204	20230905	165000	9731950500	41650	41650	41650	41650	0
205	20230905	164900	9731950500	41650	41650	41650	41650	0
206	20230905	164800	9731950500	41650	41650	41650	41650	0
207	20230905	164700	9731950500	41650	41650	41650	41650	0
208	20230905	164600	9731950500	41650	41650	41650	41650	0
209	20230905	164500	9731950500	41650	41650	41650	41650	0
210	20230905	164400	9731950500	41650	41650	41650	41650	0
211	20230905	164300	9731950500	41650	41650	41650	41650	0
212	20230905	164200	9731950500	41650	41650	41650	41650	5709
213	20230905	164100	9731950500	41650	41650	41650	41650	0
214	20230905	164000	9731950500	41650	41650	41650	41650	0
215	20230905	163900	9731950500	41650	41650	41650	41650	0
216	20230905	163800	9731950500	41650	41650	41650	41650	0
217	20230905	163700	9731950500	41650	41650	41650	41650	0
218	20230905	163600	9731950500	41650	41650	41650	41650	0
219	20230905	163500	9731950500	41650	41650	41650	41650	0
220	20230905	163400	9731950500	41650	41650	41650	41650	0
221	20230905	163300	9731950500	41650	41650	41650	41650	0
222	20230905	163200	9731950500	41650	41650	41650	41650	0
223	20230905	163100	9731950500	41650	41650	41650	41650	0
224	20230905	163000	9731950500	41650	41650	41650	41650	0
225	20230905	162900	9731950500	41650	41650	41650	41650	0
226	20230905	162800	9731950500	41650	41650	41650	41650	0
227	20230905	162700	9731950500	41650	41650	41650	41650	0
228	20230905	162600	9731950500	41650	41650	41650	41650	0
229	20230905	162500	9731950500	41650	41650	41650	41650	0
230	20230905	162400	9731950500	41650	41650	41650	41650	0
231	20230905	162300	9731950500	41650	41650	41650	41650	0
232	20230905	162200	9731950500	41650	41650	41650	41650	0
233	20230905	162100	9731950500	41650	41650	41650	41650	0
234	20230905	162000	9731950500	41650	41650	41650	41650	0
235	20230905	161900	9731950500	41650	41650	41650	41650	0
236	20230905	161800	9731950500	41650	41650	41650	41650	0
237	20230905	161700	9731950500	41650	41650	41650	41650	0
238	20230905	161600	9731950500	41650	41650	41650	41650	0
239	20230905	161500	9731950500	41650	41650	41650	41650	0
240	20230905	161400	9731950500	41650	41650	41650	41650	0
241	20230905	161300	9731950500	41650	41650	41650	41650	0
242	20230905	161200	9731950500	41650	41650	41650	41650	5709
243	20230905	161100	9731950500	41650	41650	41650	41650	0
244	20230905	161000	9731950500	41650	41650	41650	41650	0
245	20230905	160900	9731950500	41650	41650	41650	41650	0
246	20230905	160800	9731950500	41650	41650	41650	41650	0
247	20230905	160700	9731950500	41650	41650	41650	41650	0
248	20230905	160600	9731950500	41650	41650	41650	41650	0
249	20230905	160500	9731950500	41650	41650	41650	41650	0
250	20230905	160400	9731950500	41650	41650	41650	41650	0
251	20230905	160300	9731950500	41650	41650	41650	41650	0
252	20230905	160200	9731950500	41650	41650	41650	41650	0
253	20230905	160100	9731950500	41650	41650	41650	41650	0
254	20230905	160000	9731950500	41650	41650	41650	41650	0
255	20230905	155900	9731950500	41650	41650	41650	41650	0
256	20230905	155800	9731950500	41650	41650	41650	41650	0
257	20230905	155700	9731950500	41650	41650	41650	41650	0
258	20230905	155600	9731950500	41650	41650	41650	41650	0
259	20230905	155500	9731950500	41650	41650	41650	41650	0
260	20230905	155400	9731950500	41650	41650	41650	41650	0
261	20230905	155300	9731950500	41650	41650	41650	41650	0
262	20230905	155200	9731950500	41650	41650	41650	41650	0
263	20230905	155100	9731950500	41650	41650	41650	41650	0
264	20230905	155000	9731950500	41650	41650	41650	41650	0
265	20230905	154900	9731950500	41650	41650	41650	41650	0
266	20230905	154800	9731950500	41650	41650	41650	41650	0
267	20230905	154700	9731950500	41650	41650	41650	41650	0
268	20230905	154600	9731950500	41650	41650	41650	41650	0
269	20230905	154500	9731950500	41650	41650	41650	41650	0
270	20230905	154400	9731950500	41650	41650	41650	41650	0
271	20230905	154300	9731950500	41650	41650	41650	41650	0
272	20230905	154200	9731950500	41650	41650	41650	41650	5709
273	20230905	154100	9731950500	41650	41650	41650	41650	0
274	20230905	154000	9731950500	41650	41650	41650	41650	0
275	20230905	153900	9731950500	41650	41650	41650	41650	0
276	20230905	153800	9731950500	41650	41650	41650	41650	0
277	20230905	153700	9731950500	41650	41650	41650	41650	0
278	20230905	153600	9731950500	41650	41650	41650	41650	0
279	20230905	153500	9731950500	41650	41650	41650	41650	0
280	20230905	153400	9731950500	41650	41650	41650	41650	0
281	20230905	153300	9731950500	41650	41650	41650	41650	0
282	20230905	153200	9731950500	41650	41650	41650	41650	0
283	20230905	153100	9731950500	41650	41650	41650	41650	0
284	20230905	153000	9731950500	41650	41650	41650	41650	5709
285	20230905	152900	9494170650	41650	41650	41650	41650	0
286	20230905	152800	9494170650	41650	41650	41650	41650	0
287	20230905	152700	9494170650	41650	41650	41650	41650	0
288	20230905	152600	9494170650	41650	41650	41650	41650	0
289	20230905	152500	9494170650	41650	41650	41650	41650	0
290	20230905	152400	9494170650	41650	41650	41650	41650	0
291	20230905	152300	9494170650	41650	41650	41650	41650	0
292	20230905	152200	9494170650	41650	41650	41650	41650	0
293	20230905	152100	9494170650	41650	41650	41650	41650	0
294	20230905	152000	9494170650	41650	41650	41650	41650	0
295	20230905	151900	9494170650	41650	41550	41650	41550	1363
296	20230905	151800	9437474500	41600	41600	41600	41550	250
297	20230905	151700	9427083300	41550	41500	41600	41500	858
298	20230905	151600	9391442300	41500	41500	41550	41500	392
299	20230905	151500	9375166750	41500	41550	41550	41500	322
300	20230905	151400	9361798500	41500	41550	41600	41500	390
301	20230905	151300	9345598400	41550	41500	41600	41500	723
302	20230905	151200	9315577700	41500	41500	41550	41500	301
303	20230905	151100	9303080050	41500	41550	41600	41500	521
304	20230905	151000	9281444450	41550	41550	41600	41550	1551
305	20230905	150900	9216998950	41550	41600	41600	41550	889
306	20230905	150800	9180047900	41550	41550	41600	41550	205
307	20230905	150700	9171529450	41550	41550	41600	41550	314
308	20230905	150600	9158480150	41550	41550	41600	41550	509
309	20230905	150500	9137330500	41550	41550	41600	41550	221
310	20230905	150400	9128147900	41550	41550	41600	41550	146
311	20230905	150300	9122080900	41550	41550	41600	41550	445
312	20230905	150200	9103591100	41550	41550	41550	41550	548
313	20230905	150100	9080821700	41550	41600	41600	41500	527
314	20230905	150000	9058934200	41550	41500	41600	41500	597
315	20230905	145900	9034131900	41500	41500	41550	41500	538
316	20230905	145800	9011800550	41500	41500	41550	41500	517
317	20230905	145700	8990328400	41500	41500	41550	41500	449
318	20230905	145600	8971692800	41500	41550	41600	41500	2341
319	20230905	145500	8874427700	41550	41550	41600	41550	721
320	20230905	145400	8844469450	41550	41550	41600	41550	683
321	20230905	145300	8816089450	41550	41600	41600	41550	1220
322	20230905	145200	8765381400	41550	41550	41600	41550	387
323	20230905	145100	8749300900	41550	41550	41600	41550	342
324	20230905	145000	8735090050	41550	41550	41600	41550	437
325	20230905	144900	8716927000	41550	41550	41600	41550	412
326	20230905	144800	8699805950	41550	41550	41600	41550	397
327	20230905	144700	8683309300	41550	41550	41600	41550	1494
328	20230905	144600	8621232650	41550	41550	41600	41550	680
329	20230905	144500	8592954650	41600	41550	41600	41550	720
330	20230905	144400	8563037950	41550	41550	41600	41550	441
331	20230905	144300	8544709100	41550	41550	41600	41550	399
332	20230905	144200	8528124050	41550	41550	41600	41550	519
333	20230905	144100	8506558650	41550	41550	41600	41550	382
334	20230905	144000	8490686150	41550	41550	41600	41550	362
335	20230905	143900	8475644300	41550	41550	41600	41550	455
336	20230905	143800	8456734100	41550	41550	41600	41550	215
337	20230905	143700	8447800000	41550	41550	41600	41550	454
338	20230905	143600	8428929650	41550	41600	41600	41550	565
339	20230905	143500	8405450150	41550	41550	41600	41550	427
340	20230905	143400	8387699150	41550	41550	41600	41550	758
341	20230905	143300	8356200750	41550	41550	41600	41550	460
342	20230905	143200	8337076100	41600	41600	41600	41550	323
343	20230905	143100	8323641900	41600	41600	41600	41550	295
344	20230905	143000	8311370700	41600	41600	41650	41550	574
345	20230905	142900	8287500500	41550	41550	41600	41550	521
346	20230905	142800	8265851550	41550	41550	41600	41550	417
347	20230905	142700	8248525050	41550	41550	41600	41550	824
348	20230905	142600	8214286950	41550	41600	41650	41550	1189
349	20230905	142500	8164812150	41600	41600	41650	41600	2567
350	20230905	142400	8058017900	41600	41600	41650	41600	472
351	20230905	142300	8038377850	41600	41600	41650	41600	620
352	20230905	142200	8012569550	41600	41650	41650	41600	196
353	20230905	142100	8004412800	41600	41600	41700	41600	1264
354	20230905	142000	7951778250	41600	41600	41650	41600	386
355	20230905	141900	7935714500	41650	41600	41650	41600	491
356	20230905	141800	7915281650	41600	41600	41650	41600	276
357	20230905	141700	7903799650	41600	41600	41650	41600	1111
358	20230905	141600	7857575900	41600	41600	41650	41600	462
359	20230905	141500	7838348900	41600	41600	41650	41600	377
360	20230905	141400	7822661800	41600	41600	41650	41600	502
361	20230905	141300	7801776350	41600	41600	41650	41600	1992
362	20230905	141200	7718865600	41600	41650	41650	41600	696
363	20230905	141100	7689911200	41600	41600	41650	41600	1609
364	20230905	141000	7622972350	41600	41650	41700	41600	1591
365	20230905	140900	7556739600	41600	41650	41700	41600	12328
366	20230905	140800	7043550250	41650	41700	41750	41650	524
367	20230905	140700	7021720000	41700	41650	41750	41650	1003
368	20230905	140600	6979896900	41700	41650	41750	41650	298
369	20230905	140500	6967473100	41650	41700	41700	41650	495
370	20230905	140400	6946850100	41650	41700	41750	41650	336
371	20230905	140300	6932847650	41700	41700	41750	41700	403
372	20230905	140200	6916042400	41700	41700	41750	41700	408
373	20230905	140100	6899028100	41700	41650	41750	41650	244
374	20230905	140000	6888855750	41650	41700	41750	41650	704
375	20230905	135900	6859500100	41700	41700	41750	41700	304
376	20230905	135800	6846821350	41700	41700	41750	41700	323
377	20230905	135700	6833351350	41700	41700	41750	41700	477
378	20230905	135600	6813459650	41700	41650	41750	41650	194
379	20230905	135500	6805369800	41700	41700	41750	41650	1112
380	20230905	135400	6758993750	41700	41700	41750	41700	258
381	20230905	135300	6748235050	41700	41700	41750	41700	244
382	20230905	135200	6738059400	41700	41750	41750	41700	761
383	20230905	135100	6706309550	41750	41750	41800	41700	1232
384	20230905	135000	6654873200	41750	41700	41750	41700	664
385	20230905	134900	6627168000	41700	41700	41750	41700	610
386	20230905	134800	6601717600	41750	41700	41750	41700	213
387	20230905	134700	6592835250	41700	41750	41800	41700	372
388	20230905	134600	6577320350	41700	41750	41800	41700	387
389	20230905	134500	6561170850	41750	41700	41800	41700	275
390	20230905	134400	6549688400	41700	41750	41800	41700	550
391	20230905	134300	6526733100	41750	41750	41800	41750	450
392	20230905	134200	6507943750	41750	41750	41800	41750	438
393	20230905	134100	6489657100	41750	41750	41800	41750	256
394	20230905	134000	6478968300	41750	41750	41800	41750	883
395	20230905	133900	6442074800	41750	41750	41800	41750	414
396	20230905	133800	6424789650	41750	41750	41800	41750	281
397	20230905	133700	6413057100	41750	41750	41800	41750	456
398	20230905	133600	6394019000	41750	41800	41800	41750	720
399	20230905	133500	6363952750	41750	41750	41750	41700	255
400	20230905	133400	6353306800	41750	41750	41800	41700	473
401	20230905	133300	6333568750	41800	41700	41800	41700	251
402	20230905	133200	6323090100	41750	41750	41800	41700	915
403	20230905	133100	6284890850	41750	41700	41800	41650	800
404	20230905	133000	6251512200	41700	41700	41750	41700	262
405	20230905	132900	6240585500	41700	41700	41750	41700	445
406	20230905	132800	6222028600	41700	41700	41750	41700	416
407	20230905	132700	6204680600	41750	41750	41800	41700	315
408	20230905	132600	6191538550	41750	41750	41800	41700	428
409	20230905	132500	6173668150	41750	41750	41800	41700	358
410	20230905	132400	6158722850	41700	41700	41750	41700	833
411	20230905	132300	6123959250	41700	41700	41750	41700	321
412	20230905	132200	6110572850	41700	41650	41700	41650	812
413	20230905	132100	6076730450	41650	41650	41750	41650	549
414	20230905	132000	6053845100	41700	41700	41700	41650	466
415	20230905	131900	6034413750	41700	41700	41750	41700	471
416	20230905	131800	6014772400	41700	41700	41700	41700	294
417	20230905	131700	6002512600	41700	41650	41700	41650	528
418	20230905	131600	5980502100	41650	41650	41700	41650	420
419	20230905	131500	5963007000	41650	41650	41700	41650	385
420	20230905	131400	5946968400	41650	41700	41700	41650	552
421	20230905	131300	5923968200	41650	41650	41700	41650	363
422	20230905	131200	5908846100	41650	41650	41700	41650	1128
423	20230905	131100	5861828900	41650	41650	41700	41650	351
424	20230905	131000	5847208200	41650	41650	41700	41650	363
425	20230905	130900	5832086700	41650	41650	41700	41650	503
426	20230905	130800	5811125600	41700	41700	41700	41650	234
427	20230905	130700	5801377050	41650	41700	41700	41650	612
428	20230905	130600	5775862800	41700	41650	41700	41650	495
429	20230905	130500	5755230050	41650	41700	41700	41650	148
430	20230905	130400	5749060150	41700	41650	41700	41650	257
431	20230905	130300	5738346500	41700	41750	41750	41700	682
432	20230905	130200	5709906550	41700	41700	41750	41700	177
433	20230905	130100	5702522550	41700	41700	41700	41700	108
434	20230905	130000	5698018950	41700	41700	41750	41700	284
435	20230905	125900	5686174950	41700	41700	41700	41700	135
436	20230905	125800	5680545450	41700	41700	41750	41700	343
437	20230905	125700	5666240550	41700	41700	41700	41700	294
438	20230905	125600	5653980750	41700	41750	41750	41700	58
439	20230905	125500	5651561000	41700	41750	41750	41700	226
440	20230905	125400	5642132300	41700	41700	41750	41700	1164
441	20230905	125300	5593544750	41700	41650	41700	41650	584
442	20230905	125200	5569198100	41700	41650	41700	41650	308
443	20230905	125100	5556361600	41650	41700	41700	41650	216
444	20230905	125000	5547364250	41650	41650	41650	41650	149
445	20230905	124900	5541158400	41650	41700	41700	41650	1907
446	20230905	124800	5461640300	41650	41650	41650	41650	165
447	20230905	124700	5454768050	41650	41650	41700	41650	229
448	20230905	124600	5445229500	41650	41650	41650	41650	1766
449	20230905	124500	5371675600	41700	41650	41700	41650	775
450	20230905	124400	5339396000	41650	41650	41700	41650	217
451	20230905	124300	5330357800	41650	41650	41700	41650	66
452	20230905	124200	5327608200	41650	41650	41650	41650	301
453	20230905	124100	5315071550	41700	41650	41700	41650	140
454	20230905	124000	5309238300	41650	41650	41700	41650	165
455	20230905	123900	5302365950	41650	41650	41700	41650	212
456	20230905	123800	5293535450	41650	41650	41650	41650	292
457	20230905	123700	5281373650	41700	41650	41700	41650	757
458	20230905	123600	5249843900	41700	41700	41700	41650	141
459	20230905	123500	5243970450	41650	41650	41700	41650	188
460	20230905	123400	5236139600	41650	41650	41700	41650	110
461	20230905	123300	5231556500	41650	41650	41650	41650	177
462	20230905	123200	5224184450	41650	41650	41700	41600	283
463	20230905	123100	5212402100	41650	41600	41650	41600	148
464	20230905	123000	5206240600	41600	41600	41700	41600	230
465	20230905	122900	5196664850	41600	41700	41700	41600	279
466	20230905	122800	5185052150	41650	41600	41700	41600	91
467	20230905	122700	5181261950	41650	41600	41700	41600	326
468	20230905	122600	5167693850	41600	41650	41650	41600	2349
469	20230905	122500	5069866550	41650	41650	41650	41650	64
470	20230905	122400	5067200950	41700	41650	41700	41650	220
471	20230905	122300	5058037050	41650	41650	41650	41650	145
472	20230905	122200	5051997800	41650	41650	41700	41650	225
473	20230905	122100	5042625850	41650	41650	41650	41650	54
474	20230905	122000	5040376750	41700	41650	41700	41650	246
475	20230905	121900	5030130000	41650	41700	41700	41600	4935
476	20230905	121800	4824578050	41650	41650	41650	41650	100
477	20230905	121700	4820413050	41650	41700	41700	41650	373
478	20230905	121600	4804868950	41650	41700	41700	41650	172
479	20230905	121500	4797703400	41650	41650	41700	41650	94
480	20230905	121400	4793786850	41700	41650	41700	41650	591
481	20230905	121300	4769165500	41700	41650	41700	41650	114
482	20230905	121200	4764415100	41650	41650	41700	41650	593
483	20230905	121100	4739692900	41650	41700	41700	41650	590
484	20230905	121000	4715098400	41650	41650	41700	41650	378
485	20230905	120900	4699339850	41700	41650	41700	41650	257
486	20230905	120800	4688631850	41700	41700	41700	41650	171
487	20230905	120700	4681506950	41700	41650	41700	41650	215
488	20230905	120600	4672549250	41650	41650	41700	41650	213
489	20230905	120500	4663674900	41700	41650	41700	41650	209
490	20230905	120400	4654965750	41650	41700	41700	41650	248
491	20230905	120300	4644631650	41650	41650	41700	41650	569
492	20230905	120200	4620911550	41650	41650	41700	41650	272
493	20230905	120100	4609580050	41700	41650	41700	41650	788
494	20230905	120000	4576751400	41700	41650	41700	41650	344
495	20230905	115900	4562420350	41650	41650	41700	41650	345
496	20230905	115800	4548046400	41650	41750	41750	41650	2367
497	20230905	115700	4449354350	41750	41700	41750	41700	302
498	20230905	115600	4436753950	41700	41700	41750	41700	330
499	20230905	115500	4422990900	41700	41700	41750	41700	514
500	20230905	115400	4401557050	41700	41700	41750	41700	134
501	20230905	115300	4395968350	41700	41700	41750	41700	292
502	20230905	115200	4383791850	41700	41700	41750	41700	181
503	20230905	115100	4376241850	41750	41750	41750	41700	204
504	20230905	115000	4367731350	41700	41700	41750	41700	301
505	20230905	114900	4355178750	41700	41700	41750	41700	237
506	20230905	114800	4345290500	41700	41750	41750	41700	413
507	20230905	114700	4328053600	41700	41700	41750	41700	251
508	20230905	114600	4317584500	41750	41750	41750	41700	83
509	20230905	114500	4314122850	41750	41750	41750	41700	314
510	20230905	114400	4301026850	41700	41700	41750	41700	184
511	20230905	114300	4293353350	41750	41700	41750	41700	308
512	20230905	114200	4280502600	41700	41700	41750	41700	202
513	20230905	114100	4272076650	41700	41700	41750	41700	187
514	20230905	114000	4264272300	41750	41700	41750	41700	283
515	20230905	113900	4252469500	41750	41700	41750	41700	497
516	20230905	113800	4231724250	41700	41700	41750	41700	267
517	20230905	113700	4220585650	41750	41700	41750	41700	424
518	20230905	113600	4202890950	41700	41700	41750	41700	96
519	20230905	113500	4198887000	41750	41700	41750	41700	164
520	20230905	113400	4192046050	41700	41700	41750	41700	574
521	20230905	113300	4168088100	41750	41750	41750	41700	336
522	20230905	113200	4154068050	41750	41750	41750	41700	304
523	20230905	113100	4141384100	41700	41700	41750	41700	246
524	20230905	113000	4131121250	41750	41750	41750	41700	384
525	20230905	112900	4115097350	41750	41700	41750	41700	52
526	20230905	112800	4112928900	41700	41700	41750	41700	204
527	20230905	112700	4104418950	41700	41700	41750	41700	258
528	20230905	112600	4093658650	41700	41700	41750	41700	178
529	20230905	112500	4086228750	41750	41750	41750	41700	435
530	20230905	112400	4068079000	41700	41700	41750	41700	201
531	20230905	112300	4059691600	41700	41700	41750	41700	34
532	20230905	112200	4058273750	41700	41750	41750	41700	342
533	20230905	112100	4044009350	41750	41750	41750	41700	63
534	20230905	112000	4041381800	41700	41700	41750	41700	178
535	20230905	111900	4033955300	41700	41750	41750	41700	436
536	20230905	111800	4015760800	41750	41750	41750	41700	234
537	20230905	111700	4005992100	41750	41750	41750	41750	218
538	20230905	111600	3996890600	41800	41750	41800	41700	253
539	20230905	111500	3986329500	41750	41800	41800	41750	101
540	20230905	111400	3982112050	41700	41750	41750	41700	198
541	20230905	111300	3973846200	41750	41800	41800	41750	182
542	20230905	111200	3966247000	41750	41750	41800	41750	815
543	20230905	111100	3932216400	41750	41700	41800	41700	56
544	20230905	111000	3929879250	41750	41800	41800	41700	149
545	20230905	110900	3923659050	41700	41750	41800	41700	193
546	20230905	110800	3915601900	41800	41750	41800	41700	161
547	20230905	110700	3908873150	41750	41750	41800	41750	227
548	20230905	110600	3899395400	41750	41800	41800	41750	235
549	20230905	110500	3889576650	41800	41750	41800	41700	473
550	20230905	110400	3869828750	41800	41750	41800	41750	189
551	20230905	110300	3861937850	41800	41750	41800	41750	75
552	20230905	110200	3858804650	41750	41750	41800	41750	142
553	20230905	110100	3852875900	41800	41750	41800	41700	430
554	20230905	110000	3834925850	41750	41800	41800	41750	37
555	20230905	105900	3833381050	41800	41750	41800	41750	213
556	20230905	105800	3824486950	41750	41700	41800	41700	2038
557	20230905	105700	3739390250	41700	41700	41750	41650	1890
558	20230905	105600	3660574750	41700	41650	41700	41650	284
559	20230905	105500	3648741600	41700	41650	41700	41650	1151
560	20230905	105400	3600796700	41700	41650	41700	41650	631
561	20230905	105300	3574503250	41700	41650	41700	41650	186
562	20230905	105200	3566751100	41650	41650	41700	41650	199
563	20230905	105100	3558458950	41700	41700	41700	41650	261
564	20230905	105000	3547584200	41650	41700	41700	41650	957
565	20230905	104900	3507701100	41700	41750	41750	41700	2544
566	20230905	104800	3401609900	41750	41800	41850	41700	8491
567	20230905	104700	3046828700	41800	41850	41850	41800	188
568	20230905	104600	3038966800	41850	41800	41850	41800	134
569	20230905	104500	3033363250	41850	41850	41850	41800	490
570	20230905	104400	3012862050	41850	41850	41850	41800	846
571	20230905	104300	2977461450	41800	41850	41850	41800	142
572	20230905	104200	2971524250	41850	41800	41850	41800	279
573	20230905	104100	2959858300	41800	41800	41850	41800	83
574	20230905	104000	2956386400	41800	41850	41850	41800	225
575	20230905	103900	2946978350	41850	41800	41850	41800	1055
576	20230905	103800	2902866850	41850	41800	41850	41800	729
577	20230905	103700	2872359200	41850	41850	41850	41800	4760
578	20230905	103600	2673157000	41850	41900	41900	41850	197
579	20230905	103500	2664912300	41850	41900	41900	41850	116
580	20230905	103400	2660055150	41850	41850	41900	41850	119
581	20230905	103300	2655074250	41850	41850	41900	41850	515
582	20230905	103200	2633520650	41850	41900	41900	41850	94
583	20230905	103100	2629586650	41900	41850	41900	41850	109
584	20230905	103000	2625024300	41850	41850	41850	41850	77
585	20230905	102900	2621801850	41850	41850	41900	41850	147
586	20230905	102800	2615647850	41850	41850	41900	41850	33
587	20230905	102700	2614266750	41900	41850	41900	41850	1421
588	20230905	102600	2554785550	41900	41900	41900	41850	132
589	20230905	102500	2549257800	41900	41900	41900	41850	207
590	20230905	102400	2540585750	41900	41850	41900	41850	556
591	20230905	102300	2517292800	41850	41850	41900	41850	213
592	20230905	102200	2508371000	41850	41900	41900	41850	209
593	20230905	102100	2499621400	41850	41850	41900	41850	553
594	20230905	102000	2476475000	41850	41900	41950	41850	1665
595	20230905	101900	2406743400	41900	41950	41950	41900	291
596	20230905	101800	2394547700	41900	41900	41950	41900	132
597	20230905	101700	2389014900	41950	41950	41950	41900	160
598	20230905	101600	2382306350	41900	41950	41950	41900	109
599	20230905	101500	2377735300	41900	41900	41900	41900	116
600	20230905	101400	2372874900	41900	41950	41950	41900	189
601	20230905	101300	2364954000	41900	41900	41950	41900	443
602	20230905	101200	2346388100	41950	41900	41950	41900	244
603	20230905	101100	2336162650	41950	41950	41950	41900	254
604	20230905	101000	2325518250	41950	41900	42000	41900	229
605	20230905	100900	2315913700	41900	42000	42000	41900	129
606	20230905	100800	2310506600	42000	41950	42000	41900	528
607	20230905	100700	2288378650	41950	41900	42000	41900	531
608	20230905	100600	2266120950	41900	41950	42000	41900	1339
609	20230905	100500	2209973900	41950	41950	42000	41950	385
610	20230905	100400	2193820950	41950	41950	41950	41950	319
611	20230905	100300	2180438900	41950	41950	42000	41950	542
612	20230905	100200	2157694500	41950	42000	42000	41950	161
613	20230905	100100	2150938450	42000	42000	42000	41950	95
614	20230905	100000	2146951100	42000	41950	42000	41950	257
615	20230905	095900	2136167250	41950	41950	42000	41950	95
616	20230905	095800	2132180000	41950	42100	42100	41950	960
617	20230905	095700	2091836550	42100	42000	42100	42000	3445
618	20230905	095600	1947032000	42000	41950	42000	41900	753
619	20230905	095500	1915436450	41950	41950	41950	41900	306
620	20230905	095400	1902611900	41950	41950	41950	41900	140
621	20230905	095300	1896740800	41950	41900	41950	41900	124
622	20230905	095200	1891544000	41900	42000	42000	41900	249
623	20230905	095100	1881096750	42000	42000	42000	41950	576
624	20230905	095000	1856933350	42000	41950	42000	41950	88
625	20230905	094900	1853241000	41950	41950	41950	41900	402
626	20230905	094800	1836380500	42000	42000	42000	42000	15
627	20230905	094700	1835750500	42000	42000	42000	41950	443
628	20230905	094600	1817165050	41950	42000	42000	41950	259
629	20230905	094500	1806298750	42000	41950	42000	41950	837
630	20230905	094400	1771183750	41950	41900	42000	41900	341
631	20230905	094300	1756883100	41900	42000	42000	41900	1894
632	20230905	094200	1677442050	42000	42000	42000	41950	502
633	20230905	094100	1656375650	42000	42000	42000	41950	431
634	20230905	094000	1638275950	42000	42000	42000	41950	449
635	20230905	093900	1619424100	42000	42000	42050	42000	49
636	20230905	093800	1617366000	42000	42000	42050	42000	155
637	20230905	093700	1610850950	42050	41900	42050	41850	4758
638	20230905	093600	1411171750	41900	41900	41900	41850	368
639	20230905	093500	1395753400	41900	41900	41950	41900	54
640	20230905	093400	1393490700	41850	41900	41950	41850	1875
641	20230905	093300	1314985000	41900	41900	41950	41900	631
642	20230905	093200	1288542800	41900	41900	41950	41900	177
643	20230905	093100	1281124500	41900	41900	41950	41900	136
644	20230905	093000	1275426050	41900	41850	41900	41850	162
645	20230905	092900	1268638300	41900	41900	41900	41850	101
646	20230905	092800	1264409100	41900	41900	41900	41850	1214
647	20230905	092700	1213557300	41900	41900	41950	41900	311
648	20230905	092600	1200526150	41900	41950	41950	41900	3434
649	20230905	092500	1056544450	41950	41950	42000	41950	185
650	20230905	092400	1048783400	42000	42050	42050	42000	1260
651	20230905	092300	995862850	42050	42050	42050	42000	958
652	20230905	092200	955607050	42000	41950	42050	41950	249
653	20230905	092100	945145150	42000	42000	42000	41950	1065
654	20230905	092000	900422000	42000	41950	42000	41950	167
655	20230905	091900	893414450	42000	42000	42000	41950	254
656	20230905	091800	882751700	41950	41950	42000	41900	732
657	20230905	091700	852046400	41950	41950	41950	41900	161
658	20230905	091600	845296250	41950	41950	41950	41900	518
659	20230905	091500	823568100	41950	41950	41950	41900	242
660	20230905	091400	813423150	41950	41900	41950	41900	443
661	20230905	091300	794853800	41950	41950	41950	41900	370
662	20230905	091200	779349800	41900	41900	41900	41900	67
663	20230905	091100	776542500	41950	41950	42000	41950	125
664	20230905	091000	771298250	41950	42000	42000	41900	154
665	20230905	090900	764840800	41900	41900	42000	41900	2269
666	20230905	090800	669734750	41900	41950	41950	41900	669
667	20230905	090700	641675950	41950	42000	42000	41800	2571
668	20230905	090600	533956150	42000	42000	42050	41950	971
669	20230905	090500	493163900	42000	41950	42100	41950	1228
670	20230905	090400	441603150	41950	41950	42000	41900	1088
671	20230905	090300	395994850	41900	41850	41950	41850	1131
672	20230905	090200	348622250	41850	41900	41900	41850	768
673	20230905	090100	316478800	41850	41950	41950	41850	1234
674	20230905	090000	264736400	42000	42100	42150	41950	6075