KissMeData/336260/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	204100	10627941200	24000	24000	24000	24000	11244
3	20230908	204000	10627941200	24000	24000	24000	24000	0
4	20230908	203900	10627941200	24000	24000	24000	24000	0
5	20230908	203800	10627941200	24000	24000	24000	24000	0
6	20230908	203700	10627941200	24000	24000	24000	24000	0
7	20230908	203600	10627941200	24000	24000	24000	24000	0
8	20230908	203500	10627941200	24000	24000	24000	24000	0
9	20230908	203400	10627941200	24000	24000	24000	24000	0
10	20230908	203300	10627941200	24000	24000	24000	24000	0
11	20230908	203200	10627941200	24000	24000	24000	24000	0
12	20230908	203100	10627941200	24000	24000	24000	24000	0
13	20230908	203000	10627941200	24000	24000	24000	24000	0
14	20230908	202900	10627941200	24000	24000	24000	24000	0
15	20230908	202800	10627941200	24000	24000	24000	24000	0
16	20230908	202700	10627941200	24000	24000	24000	24000	0
17	20230908	202600	10627941200	24000	24000	24000	24000	0
18	20230908	202500	10627941200	24000	24000	24000	24000	0
19	20230908	202400	10627941200	24000	24000	24000	24000	0
20	20230908	202300	10627941200	24000	24000	24000	24000	0
21	20230908	202200	10627941200	24000	24000	24000	24000	0
22	20230908	202100	10627941200	24000	24000	24000	24000	0
23	20230908	202000	10627941200	24000	24000	24000	24000	0
24	20230908	201900	10627941200	24000	24000	24000	24000	0
25	20230908	201800	10627941200	24000	24000	24000	24000	0
26	20230908	201700	10627941200	24000	24000	24000	24000	0
27	20230908	201600	10627941200	24000	24000	24000	24000	0
28	20230908	201500	10627941200	24000	24000	24000	24000	0
29	20230908	201400	10627941200	24000	24000	24000	24000	0
30	20230908	201300	10627941200	24000	24000	24000	24000	0
31	20230908	201200	10627941200	24000	24000	24000	24000	0
32	20230908	201100	10627941200	24000	24000	24000	24000	11244
33	20230908	201000	10627941200	24000	24000	24000	24000	0
34	20230908	200900	10627941200	24000	24000	24000	24000	0
35	20230908	200800	10627941200	24000	24000	24000	24000	0
36	20230908	200700	10627941200	24000	24000	24000	24000	0
37	20230908	200600	10627941200	24000	24000	24000	24000	0
38	20230908	200500	10627941200	24000	24000	24000	24000	0
39	20230908	200400	10627941200	24000	24000	24000	24000	0
40	20230908	200300	10627941200	24000	24000	24000	24000	0
41	20230908	200200	10627941200	24000	24000	24000	24000	0
42	20230908	200100	10627941200	24000	24000	24000	24000	0
43	20230908	200000	10627941200	24000	24000	24000	24000	0
44	20230908	195900	10627941200	24000	24000	24000	24000	0
45	20230908	195800	10627941200	24000	24000	24000	24000	0
46	20230908	195700	10627941200	24000	24000	24000	24000	0
47	20230908	195600	10627941200	24000	24000	24000	24000	0
48	20230908	195500	10627941200	24000	24000	24000	24000	0
49	20230908	195400	10627941200	24000	24000	24000	24000	0
50	20230908	195300	10627941200	24000	24000	24000	24000	0
51	20230908	195200	10627941200	24000	24000	24000	24000	0
52	20230908	195100	10627941200	24000	24000	24000	24000	0
53	20230908	195000	10627941200	24000	24000	24000	24000	0
54	20230908	194900	10627941200	24000	24000	24000	24000	0
55	20230908	194800	10627941200	24000	24000	24000	24000	0
56	20230908	194700	10627941200	24000	24000	24000	24000	0
57	20230908	194600	10627941200	24000	24000	24000	24000	0
58	20230908	194500	10627941200	24000	24000	24000	24000	0
59	20230908	194400	10627941200	24000	24000	24000	24000	0
60	20230908	194300	10627941200	24000	24000	24000	24000	0
61	20230908	194200	10627941200	24000	24000	24000	24000	0
62	20230908	194100	10627941200	24000	24000	24000	24000	11244
63	20230908	194000	10627941200	24000	24000	24000	24000	0
64	20230908	193900	10627941200	24000	24000	24000	24000	0
65	20230908	193800	10627941200	24000	24000	24000	24000	0
66	20230908	193700	10627941200	24000	24000	24000	24000	0
67	20230908	193600	10627941200	24000	24000	24000	24000	0
68	20230908	193500	10627941200	24000	24000	24000	24000	0
69	20230908	193400	10627941200	24000	24000	24000	24000	0
70	20230908	193300	10627941200	24000	24000	24000	24000	0
71	20230908	193200	10627941200	24000	24000	24000	24000	0
72	20230908	193100	10627941200	24000	24000	24000	24000	0
73	20230908	193000	10627941200	24000	24000	24000	24000	0
74	20230908	192900	10627941200	24000	24000	24000	24000	0
75	20230908	192800	10627941200	24000	24000	24000	24000	0
76	20230908	192700	10627941200	24000	24000	24000	24000	0
77	20230908	192600	10627941200	24000	24000	24000	24000	0
78	20230908	192500	10627941200	24000	24000	24000	24000	0
79	20230908	192400	10627941200	24000	24000	24000	24000	0
80	20230908	192300	10627941200	24000	24000	24000	24000	0
81	20230908	192200	10627941200	24000	24000	24000	24000	0
82	20230908	192100	10627941200	24000	24000	24000	24000	0
83	20230908	192000	10627941200	24000	24000	24000	24000	0
84	20230908	191900	10627941200	24000	24000	24000	24000	0
85	20230908	191800	10627941200	24000	24000	24000	24000	0
86	20230908	191700	10627941200	24000	24000	24000	24000	0
87	20230908	191600	10627941200	24000	24000	24000	24000	0
88	20230908	191500	10627941200	24000	24000	24000	24000	0
89	20230908	191400	10627941200	24000	24000	24000	24000	0
90	20230908	191300	10627941200	24000	24000	24000	24000	0
91	20230908	191200	10627941200	24000	24000	24000	24000	0
92	20230908	191100	10627941200	24000	24000	24000	24000	11244
93	20230908	191000	10627941200	24000	24000	24000	24000	0
94	20230908	190900	10627941200	24000	24000	24000	24000	0
95	20230908	190800	10627941200	24000	24000	24000	24000	0
96	20230908	190700	10627941200	24000	24000	24000	24000	0
97	20230908	190600	10627941200	24000	24000	24000	24000	0
98	20230908	190500	10627941200	24000	24000	24000	24000	0
99	20230908	190400	10627941200	24000	24000	24000	24000	0
100	20230908	190300	10627941200	24000	24000	24000	24000	0
101	20230908	190200	10627941200	24000	24000	24000	24000	0
102	20230908	190100	10627941200	24000	24000	24000	24000	0
103	20230908	190000	10627941200	24000	24000	24000	24000	0
104	20230908	185900	10627941200	24000	24000	24000	24000	0
105	20230908	185800	10627941200	24000	24000	24000	24000	0
106	20230908	185700	10627941200	24000	24000	24000	24000	0
107	20230908	185600	10627941200	24000	24000	24000	24000	0
108	20230908	185500	10627941200	24000	24000	24000	24000	0
109	20230908	185400	10627941200	24000	24000	24000	24000	0
110	20230908	185300	10627941200	24000	24000	24000	24000	0
111	20230908	185200	10627941200	24000	24000	24000	24000	0
112	20230908	185100	10627941200	24000	24000	24000	24000	0
113	20230908	185000	10627941200	24000	24000	24000	24000	0
114	20230908	184900	10627941200	24000	24000	24000	24000	0
115	20230908	184800	10627941200	24000	24000	24000	24000	0
116	20230908	184700	10627941200	24000	24000	24000	24000	0
117	20230908	184600	10627941200	24000	24000	24000	24000	0
118	20230908	184500	10627941200	24000	24000	24000	24000	0
119	20230908	184400	10627941200	24000	24000	24000	24000	0
120	20230908	184300	10627941200	24000	24000	24000	24000	0
121	20230908	184200	10627941200	24000	24000	24000	24000	0
122	20230908	184100	10627941200	24000	24000	24000	24000	11244
123	20230908	184000	10627941200	24000	24000	24000	24000	0
124	20230908	183900	10627941200	24000	24000	24000	24000	0
125	20230908	183800	10627941200	24000	24000	24000	24000	0
126	20230908	183700	10627941200	24000	24000	24000	24000	0
127	20230908	183600	10627941200	24000	24000	24000	24000	0
128	20230908	183500	10627941200	24000	24000	24000	24000	0
129	20230908	183400	10627941200	24000	24000	24000	24000	0
130	20230908	183300	10627941200	24000	24000	24000	24000	0
131	20230908	183200	10627941200	24000	24000	24000	24000	0
132	20230908	183100	10627941200	24000	24000	24000	24000	0
133	20230908	183000	10627941200	24000	24000	24000	24000	0
134	20230908	182900	10627941200	24000	24000	24000	24000	0
135	20230908	182800	10627941200	24000	24000	24000	24000	0
136	20230908	182700	10627941200	24000	24000	24000	24000	0
137	20230908	182600	10627941200	24000	24000	24000	24000	0
138	20230908	182500	10627941200	24000	24000	24000	24000	0
139	20230908	182400	10627941200	24000	24000	24000	24000	0
140	20230908	182300	10627941200	24000	24000	24000	24000	0
141	20230908	182200	10627941200	24000	24000	24000	24000	0
142	20230908	182100	10627941200	24000	24000	24000	24000	0
143	20230908	182000	10627941200	24000	24000	24000	24000	0
144	20230908	181900	10627941200	24000	24000	24000	24000	0
145	20230908	181800	10627941200	24000	24000	24000	24000	0
146	20230908	181700	10627941200	24000	24000	24000	24000	0
147	20230908	181600	10627941200	24000	24000	24000	24000	0
148	20230908	181500	10627941200	24000	24000	24000	24000	0
149	20230908	181400	10627941200	24000	24000	24000	24000	0
150	20230908	181300	10627941200	24000	24000	24000	24000	0
151	20230908	181200	10627941200	24000	24000	24000	24000	0
152	20230908	181100	10627941200	24000	24000	24000	24000	11244
153	20230908	181000	10627941200	24000	24000	24000	24000	0
154	20230908	180900	10627941200	24000	24000	24000	24000	0
155	20230908	180800	10627941200	24000	24000	24000	24000	0
156	20230908	180700	10627941200	24000	24000	24000	24000	0
157	20230908	180600	10627941200	24000	24000	24000	24000	0
158	20230908	180500	10627941200	24000	24000	24000	24000	0
159	20230908	180400	10627941200	24000	24000	24000	24000	0
160	20230908	180300	10627941200	24000	24000	24000	24000	0
161	20230908	180200	10627941200	24000	24000	24000	24000	0
162	20230908	180100	10627941200	24000	24000	24000	24000	0
163	20230908	180000	10627941200	24000	24000	24000	24000	0
164	20230908	175900	10627941200	24000	24000	24000	24000	0
165	20230908	175800	10627941200	24000	24000	24000	24000	0
166	20230908	175700	10627941200	24000	24000	24000	24000	0
167	20230908	175600	10627941200	24000	24000	24000	24000	0
168	20230908	175500	10627941200	24000	24000	24000	24000	0
169	20230908	175400	10627941200	24000	24000	24000	24000	0
170	20230908	175300	10627941200	24000	24000	24000	24000	0
171	20230908	175200	10627941200	24000	24000	24000	24000	0
172	20230908	175100	10627941200	24000	24000	24000	24000	0
173	20230908	175000	10627941200	24000	24000	24000	24000	0
174	20230908	174900	10627941200	24000	24000	24000	24000	0
175	20230908	174800	10627941200	24000	24000	24000	24000	0
176	20230908	174700	10627941200	24000	24000	24000	24000	0
177	20230908	174600	10627941200	24000	24000	24000	24000	0
178	20230908	174500	10627941200	24000	24000	24000	24000	0
179	20230908	174400	10627941200	24000	24000	24000	24000	0
180	20230908	174300	10627941200	24000	24000	24000	24000	0
181	20230908	174200	10627941200	24000	24000	24000	24000	0
182	20230908	174100	10627941200	24000	24000	24000	24000	11244
183	20230908	174000	10627941200	24000	24000	24000	24000	0
184	20230908	173900	10627941200	24000	24000	24000	24000	0
185	20230908	173800	10627941200	24000	24000	24000	24000	0
186	20230908	173700	10627941200	24000	24000	24000	24000	0
187	20230908	173600	10627941200	24000	24000	24000	24000	0
188	20230908	173500	10627941200	24000	24000	24000	24000	0
189	20230908	173400	10627941200	24000	24000	24000	24000	0
190	20230908	173300	10627941200	24000	24000	24000	24000	0
191	20230908	173200	10627941200	24000	24000	24000	24000	0
192	20230908	173100	10627941200	24000	24000	24000	24000	0
193	20230908	173000	10627941200	24000	24000	24000	24000	0
194	20230908	172900	10627941200	24000	24000	24000	24000	0
195	20230908	172800	10627941200	24000	24000	24000	24000	0
196	20230908	172700	10627941200	24000	24000	24000	24000	0
197	20230908	172600	10627941200	24000	24000	24000	24000	0
198	20230908	172500	10627941200	24000	24000	24000	24000	0
199	20230908	172400	10627941200	24000	24000	24000	24000	0
200	20230908	172300	10627941200	24000	24000	24000	24000	0
201	20230908	172200	10627941200	24000	24000	24000	24000	0
202	20230908	172100	10627941200	24000	24000	24000	24000	0
203	20230908	172000	10627941200	24000	24000	24000	24000	0
204	20230908	171900	10627941200	24000	24000	24000	24000	0
205	20230908	171800	10627941200	24000	24000	24000	24000	0
206	20230908	171700	10627941200	24000	24000	24000	24000	0
207	20230908	171600	10627941200	24000	24000	24000	24000	0
208	20230908	171500	10627941200	24000	24000	24000	24000	0
209	20230908	171400	10627941200	24000	24000	24000	24000	0
210	20230908	171300	10627941200	24000	24000	24000	24000	0
211	20230908	171200	10627941200	24000	24000	24000	24000	0
212	20230908	171100	10627941200	24000	24000	24000	24000	11244
213	20230908	171000	10627941200	24000	24000	24000	24000	0
214	20230908	170900	10627941200	24000	24000	24000	24000	0
215	20230908	170800	10627941200	24000	24000	24000	24000	0
216	20230908	170700	10627941200	24000	24000	24000	24000	0
217	20230908	170600	10627941200	24000	24000	24000	24000	0
218	20230908	170500	10627941200	24000	24000	24000	24000	0
219	20230908	170400	10627941200	24000	24000	24000	24000	0
220	20230908	170300	10627941200	24000	24000	24000	24000	0
221	20230908	170200	10627941200	24000	24000	24000	24000	0
222	20230908	170100	10627941200	24000	24000	24000	24000	0
223	20230908	170000	10627941200	24000	24000	24000	24000	0
224	20230908	165900	10627941200	24000	24000	24000	24000	0
225	20230908	165800	10627941200	24000	24000	24000	24000	0
226	20230908	165700	10627941200	24000	24000	24000	24000	0
227	20230908	165600	10627941200	24000	24000	24000	24000	0
228	20230908	165500	10627941200	24000	24000	24000	24000	0
229	20230908	165400	10627941200	24000	24000	24000	24000	0
230	20230908	165300	10627941200	24000	24000	24000	24000	0
231	20230908	165200	10627941200	24000	24000	24000	24000	0
232	20230908	165100	10627941200	24000	24000	24000	24000	0
233	20230908	165000	10627941200	24000	24000	24000	24000	0
234	20230908	164900	10627941200	24000	24000	24000	24000	0
235	20230908	164800	10627941200	24000	24000	24000	24000	0
236	20230908	164700	10627941200	24000	24000	24000	24000	0
237	20230908	164600	10627941200	24000	24000	24000	24000	0
238	20230908	164500	10627941200	24000	24000	24000	24000	0
239	20230908	164400	10627941200	24000	24000	24000	24000	0
240	20230908	164300	10627941200	24000	24000	24000	24000	0
241	20230908	164200	10627941200	24000	24000	24000	24000	0
242	20230908	164100	10627941200	24000	24000	24000	24000	11244
243	20230908	164000	10627941200	24000	24000	24000	24000	0
244	20230908	163900	10627941200	24000	24000	24000	24000	0
245	20230908	163800	10627941200	24000	24000	24000	24000	0
246	20230908	163700	10627941200	24000	24000	24000	24000	0
247	20230908	163600	10627941200	24000	24000	24000	24000	0
248	20230908	163500	10627941200	24000	24000	24000	24000	0
249	20230908	163400	10627941200	24000	24000	24000	24000	0
250	20230908	163300	10627941200	24000	24000	24000	24000	0
251	20230908	163200	10627941200	24000	24000	24000	24000	0
252	20230908	163100	10627941200	24000	24000	24000	24000	0
253	20230908	163000	10627941200	24000	24000	24000	24000	0
254	20230908	162900	10627941200	24000	24000	24000	24000	0
255	20230908	162800	10627941200	24000	24000	24000	24000	0
256	20230908	162700	10627941200	24000	24000	24000	24000	0
257	20230908	162600	10627941200	24000	24000	24000	24000	0
258	20230908	162500	10627941200	24000	24000	24000	24000	0
259	20230908	162400	10627941200	24000	24000	24000	24000	0
260	20230908	162300	10627941200	24000	24000	24000	24000	0
261	20230908	162200	10627941200	24000	24000	24000	24000	0
262	20230908	162100	10627941200	24000	24000	24000	24000	0
263	20230908	162000	10627941200	24000	24000	24000	24000	0
264	20230908	161900	10627941200	24000	24000	24000	24000	0
265	20230908	161800	10627941200	24000	24000	24000	24000	0
266	20230908	161700	10627941200	24000	24000	24000	24000	0
267	20230908	161600	10627941200	24000	24000	24000	24000	0
268	20230908	161500	10627941200	24000	24000	24000	24000	0
269	20230908	161400	10627941200	24000	24000	24000	24000	0
270	20230908	161300	10627941200	24000	24000	24000	24000	0
271	20230908	161200	10627941200	24000	24000	24000	24000	0
272	20230908	161100	10627941200	24000	24000	24000	24000	11244
273	20230908	161000	10627941200	24000	24000	24000	24000	0
274	20230908	160900	10627941200	24000	24000	24000	24000	0
275	20230908	160800	10627941200	24000	24000	24000	24000	0
276	20230908	160700	10627941200	24000	24000	24000	24000	0
277	20230908	160600	10627941200	24000	24000	24000	24000	0
278	20230908	160500	10627941200	24000	24000	24000	24000	0
279	20230908	160400	10627941200	24000	24000	24000	24000	0
280	20230908	160300	10627941200	24000	24000	24000	24000	0
281	20230908	160200	10627941200	24000	24000	24000	24000	0
282	20230908	160100	10627941200	24000	24000	24000	24000	0
283	20230908	160000	10627941200	24000	24000	24000	24000	0
284	20230908	155900	10627941200	24000	24000	24000	24000	0
285	20230908	155800	10627941200	24000	24000	24000	24000	0
286	20230908	155700	10627941200	24000	24000	24000	24000	0
287	20230908	155600	10627941200	24000	24000	24000	24000	0
288	20230908	155500	10627941200	24000	24000	24000	24000	0
289	20230908	155400	10627941200	24000	24000	24000	24000	0
290	20230908	155300	10627941200	24000	24000	24000	24000	0
291	20230908	155200	10627941200	24000	24000	24000	24000	0
292	20230908	155100	10627941200	24000	24000	24000	24000	0
293	20230908	155000	10627941200	24000	24000	24000	24000	0
294	20230908	154900	10627941200	24000	24000	24000	24000	0
295	20230908	154800	10627941200	24000	24000	24000	24000	0
296	20230908	154700	10627941200	24000	24000	24000	24000	0
297	20230908	154600	10627941200	24000	24000	24000	24000	0
298	20230908	154500	10627941200	24000	24000	24000	24000	0
299	20230908	154400	10627941200	24000	24000	24000	24000	0
300	20230908	154300	10627941200	24000	24000	24000	24000	0
301	20230908	154200	10627941200	24000	24000	24000	24000	0
302	20230908	154100	10627941200	24000	24000	24000	24000	11244
303	20230908	154000	10627941200	24000	24000	24000	24000	0
304	20230908	153900	10627941200	24000	24000	24000	24000	0
305	20230908	153800	10627941200	24000	24000	24000	24000	0
306	20230908	153700	10627941200	24000	24000	24000	24000	0
307	20230908	153600	10627941200	24000	24000	24000	24000	0
308	20230908	153500	10627941200	24000	24000	24000	24000	0
309	20230908	153400	10627941200	24000	24000	24000	24000	0
310	20230908	153300	10627941200	24000	24000	24000	24000	0
311	20230908	153200	10627941200	24000	24000	24000	24000	0
312	20230908	153100	10627941200	24000	24000	24000	24000	0
313	20230908	153000	10627941200	24000	24000	24000	24000	11244
314	20230908	152900	10358085200	23950	23950	23950	23950	0
315	20230908	152800	10358085200	23950	23950	23950	23950	0
316	20230908	152700	10358085200	23950	23950	23950	23950	0
317	20230908	152600	10358085200	23950	23950	23950	23950	0
318	20230908	152500	10358085200	23950	23950	23950	23950	0
319	20230908	152400	10358085200	23950	23950	23950	23950	0
320	20230908	152300	10358085200	23950	23950	23950	23950	0
321	20230908	152200	10358085200	23950	23950	23950	23950	0
322	20230908	152100	10358085200	23950	23950	23950	23950	0
323	20230908	152000	10358085200	23950	23950	23950	23950	0
324	20230908	151900	10358085200	23950	23950	24000	23950	2210
325	20230908	151800	10305069400	23950	24000	24000	23950	735
326	20230908	151700	10287454600	23950	24000	24000	23950	582
327	20230908	151600	10273507150	24000	24000	24000	23950	551
328	20230908	151500	10260294050	24000	24000	24000	23950	287
329	20230908	151400	10253407350	24000	24000	24000	23950	679
330	20230908	151300	10237115450	24000	23950	24000	23950	296
331	20230908	151200	10230016950	23950	24000	24000	23950	843
332	20230908	151100	10209813400	24000	23950	24000	23950	218
333	20230908	151000	10204587550	23950	24000	24000	23950	242
334	20230908	150900	10198784750	24000	23950	24000	23950	152
335	20230908	150800	10195138200	24000	23950	24000	23950	426
336	20230908	150700	10184925600	24000	23950	24000	23900	325
337	20230908	150600	10177139700	23950	23950	23950	23900	1796
338	20230908	150500	10134129650	23950	23950	24000	23900	460
339	20230908	150400	10123112800	23950	24000	24000	23900	2582
340	20230908	150300	10061257500	24000	23950	24000	23950	69
341	20230908	150200	10059601750	23950	23900	24000	23900	4594
342	20230908	150100	9949733500	23900	23900	23900	23850	356
343	20230908	150000	9941226900	23900	23850	23900	23850	117
344	20230908	145900	9938436400	23850	23900	23900	23850	205
345	20230908	145800	9933540250	23900	23850	23900	23850	124
346	20230908	145700	9930580250	23900	23900	23900	23850	212
347	20230908	145600	9925515800	23900	23850	23900	23850	170
348	20230908	145500	9921456400	23850	23850	23900	23850	56
349	20230908	145400	9920119550	23850	23850	23900	23850	449
350	20230908	145300	9909410850	23850	23900	23950	23850	2385
351	20230908	145200	9852419450	23900	23900	23900	23900	220
352	20230908	145100	9847161450	23950	24000	24000	23900	329
353	20230908	145000	9839278550	23950	23950	24000	23950	1454
354	20230908	144900	9804450750	24000	23950	24000	23950	2324
355	20230908	144800	9748784950	23950	23900	23950	23900	224
356	20230908	144700	9743420300	23950	23950	23950	23900	214
357	20230908	144600	9738295050	23950	23950	23950	23900	205
358	20230908	144500	9733391550	23950	23950	23950	23900	159
359	20230908	144400	9729583550	23950	23900	23950	23900	423
360	20230908	144300	9719462900	23950	23900	23950	23900	1602
361	20230908	144200	9681103900	23900	23850	23950	23850	24380
362	20230908	144100	9099457450	23850	23850	23850	23800	156
363	20230908	144000	9095736900	23800	23850	23850	23800	431
364	20230908	143900	9085469600	23850	23850	23850	23800	194
365	20230908	143800	9080847750	23850	23850	23850	23800	166
366	20230908	143700	9076892900	23850	23850	23850	23800	2346
367	20230908	143600	9021002800	23850	23850	23850	23800	394
368	20230908	143500	9011606450	23850	23800	23850	23800	213
369	20230908	143400	9006534250	23850	23850	23850	23800	4
370	20230908	143300	9006438950	23850	23850	23850	23800	94
371	20230908	143200	9004200650	23800	23800	23850	23800	237
372	20230908	143100	8998556450	23800	23800	23850	23800	189
373	20230908	143000	8994057250	23850	23850	23850	23800	678
374	20230908	142900	8977893000	23850	23800	23850	23800	44
375	20230908	142800	8976844600	23800	23850	23850	23800	485
376	20230908	142700	8965293400	23850	23800	23850	23800	1138
377	20230908	142600	8938202850	23850	23850	23850	23800	195
378	20230908	142500	8933557000	23850	23800	23850	23800	48
379	20230908	142400	8932413400	23850	23850	23850	23800	578
380	20230908	142300	8918653150	23850	23850	23850	23800	230
381	20230908	142200	8913171350	23850	23800	23850	23800	144
382	20230908	142100	8909737000	23850	23850	23850	23800	436
383	20230908	142000	8899341950	23850	23850	23850	23800	172
384	20230908	141900	8895243350	23850	23850	23850	23800	92
385	20230908	141800	8893049300	23850	23850	23850	23850	78
386	20230908	141700	8891189000	23850	23850	23850	23800	219
387	20230908	141600	8885969600	23850	23850	23850	23800	103
388	20230908	141500	8883513100	23850	23800	23850	23800	15
389	20230908	141400	8883156000	23800	23850	23850	23800	109
390	20230908	141300	8880559950	23800	23800	23800	23800	10
391	20230908	141200	8880321950	23850	23800	23850	23800	167
392	20230908	141100	8876346300	23800	23800	23850	23800	59
393	20230908	141000	8874940350	23850	23850	23850	23850	58
394	20230908	140900	8873557050	23800	23800	23800	23800	255
395	20230908	140800	8867488050	23800	23850	23850	23800	15
396	20230908	140700	8867130350	23850	23800	23850	23800	132
397	20230908	140600	8863987750	23800	23800	23850	23800	556
398	20230908	140500	8850754850	23800	23850	23850	23800	581
399	20230908	140400	8836924850	23850	23850	23850	23800	379
400	20230908	140300	8827889550	23850	23850	23850	23850	85
401	20230908	140200	8825862300	23850	23800	23850	23800	34
402	20230908	140100	8825051600	23850	23800	23850	23800	85
403	20230908	140000	8823024450	23800	23800	23800	23800	95
404	20230908	135900	8820763450	23800	23850	23850	23800	772
405	20230908	135800	8802386350	23850	23850	23850	23800	1467
406	20230908	135700	8767465100	23800	23850	23850	23800	634
407	20230908	135600	8752350450	23850	23850	23850	23800	101
408	20230908	135500	8749941650	23800	23850	23850	23800	241
409	20230908	135400	8744202700	23850	23800	23850	23800	95
410	20230908	135300	8741940650	23800	23850	23850	23800	131
411	20230908	135200	8738822800	23850	23800	23850	23800	84
412	20230908	135100	8736822600	23850	23850	23850	23800	158
413	20230908	135000	8733054950	23800	23800	23850	23800	81
414	20230908	134900	8731126100	23800	23800	23850	23800	218
415	20230908	134800	8725937600	23800	23850	23850	23800	237
416	20230908	134700	8720289650	23850	23900	23900	23850	1124
417	20230908	134600	8693482000	23850	23900	23900	23850	44
418	20230908	134500	8692431500	23850	23850	23850	23850	13
419	20230908	134400	8692121450	23850	23850	23900	23850	945
420	20230908	134300	8669582200	23850	23850	23900	23850	1770
421	20230908	134200	8627367600	23850	23900	23900	23850	29
422	20230908	134100	8626675400	23900	23850	23900	23850	371
423	20230908	134000	8617821000	23850	23900	23900	23850	564
424	20230908	133900	8604367900	23900	23900	23900	23850	111
425	20230908	133800	8601715050	23900	23900	23900	23850	161
426	20230908	133700	8597867250	23900	23900	23900	23850	178
427	20230908	133600	8593616650	23850	23900	23900	23850	131
428	20230908	133500	8590485800	23850	23900	23900	23850	102
429	20230908	133400	8588048050	23900	23900	23900	23850	289
430	20230908	133300	8581146050	23900	23900	23900	23850	369
431	20230908	133200	8572327000	23850	23900	23900	23850	78
432	20230908	133100	8570462850	23850	23850	23900	23850	142
433	20230908	133000	8567072750	23850	23900	23900	23850	201
434	20230908	132900	8562275950	23850	23900	23900	23850	762
435	20230908	132800	8544099400	23900	23850	23900	23850	38
436	20230908	132700	8543191350	23850	23900	23900	23850	301
437	20230908	132600	8536011550	23900	23900	23900	23850	146
438	20230908	132500	8532522300	23850	23850	23850	23850	1
439	20230908	132400	8532498450	23900	23900	23900	23850	355
440	20230908	132300	8524024000	23850	23900	23900	23850	839
441	20230908	132200	8504013200	23850	23900	23900	23850	105
442	20230908	132100	8501503750	23900	23900	23900	23900	22
443	20230908	132000	8500977950	23900	23900	23950	23900	1462
444	20230908	131900	8466035150	23900	23950	23950	23900	1100
445	20230908	131800	8439744400	23950	23950	23950	23900	423
446	20230908	131700	8429633600	23900	23950	23950	23900	819
447	20230908	131600	8410034200	23950	23900	23950	23900	46
448	20230908	131500	8408933800	23900	23900	23950	23900	34
449	20230908	131400	8408120200	23900	23950	23950	23900	196
450	20230908	131300	8403435750	23950	24000	24000	23950	1186
451	20230908	131200	8375031000	24000	23950	24000	23950	186
452	20230908	131100	8370575600	23950	23950	24000	23950	653
453	20230908	131000	8354916700	23950	23950	23950	23950	51
454	20230908	130900	8353695250	23950	24000	24000	23950	1614
455	20230908	130800	8315014000	24000	24000	24050	24000	255
456	20230908	130700	8308893800	24050	24050	24050	24000	6276
457	20230908	130600	8158257750	24050	24000	24050	24000	130
458	20230908	130500	8155137400	24000	24050	24100	24000	230
459	20230908	130400	8149605650	24050	24100	24100	24050	2160
460	20230908	130300	8097657600	24100	24100	24100	24050	306
461	20230908	130200	8090292700	24100	24050	24100	24050	901
462	20230908	130100	8068622000	24100	24050	24100	24050	274
463	20230908	130000	8062025100	24050	24100	24100	24050	849
464	20230908	125900	8041564250	24050	24050	24100	24050	647
465	20230908	125800	8025997700	24050	24100	24100	24050	134
466	20230908	125700	8022769150	24100	24050	24100	24050	248
467	20230908	125600	8016798850	24100	24050	24100	24050	190
468	20230908	125500	8012223100	24050	24050	24050	24050	20
469	20230908	125400	8011742100	24050	24100	24100	24050	553
470	20230908	125300	7998441350	24100	24100	24100	24050	261
471	20230908	125200	7992157500	24050	24050	24100	24050	518
472	20230908	125100	7979698250	24050	24100	24100	24050	555
473	20230908	125000	7966327750	24100	24100	24100	24100	24
474	20230908	124900	7965749350	24100	24050	24100	24050	204
475	20230908	124800	7960833000	24100	24100	24100	24100	496
476	20230908	124700	7948879400	24100	24100	24100	24050	81
477	20230908	124600	7946927350	24050	24050	24050	24050	373
478	20230908	124500	7937956700	24100	24050	24100	24050	81
479	20230908	124400	7936007600	24050	24100	24100	24050	389
480	20230908	124300	7926650850	24100	24050	24100	24050	309
481	20230908	124200	7919218050	24050	24050	24100	24050	58
482	20230908	124100	7917823050	24100	24050	24100	24050	1610
483	20230908	124000	7879100550	24050	24050	24050	24050	76
484	20230908	123900	7877272750	24100	24100	24100	24100	72
485	20230908	123800	7875537550	24100	24100	24100	24100	2148
486	20230908	123700	7823770750	24100	24150	24150	24100	580
487	20230908	123600	7809791750	24150	24150	24150	24100	92
488	20230908	123500	7807570000	24150	24150	24150	24150	26
489	20230908	123400	7806942100	24150	24150	24150	24100	73
490	20230908	123300	7805180650	24150	24150	24150	24100	170
491	20230908	123200	7801075400	24150	24200	24200	24150	2708
492	20230908	123100	7735674550	24200	24200	24200	24150	264
493	20230908	123000	7729285850	24200	24200	24200	24150	119
494	20230908	122900	7726407400	24200	24150	24200	24150	112
495	20230908	122800	7723699500	24200	24200	24200	24150	157
496	20230908	122700	7719900200	24200	24150	24200	24150	191
497	20230908	122600	7715286350	24200	24200	24200	24200	109
498	20230908	122500	7712648550	24200	24150	24200	24150	472
499	20230908	122400	7701248050	24200	24200	24200	24150	1146
500	20230908	122300	7673515000	24200	24200	24200	24200	0
501	20230908	122200	7673515000	24200	24200	24200	24200	35
502	20230908	122100	7672668000	24200	24200	24200	24150	1654
503	20230908	122000	7632681200	24200	24200	24200	24150	94
504	20230908	121900	7630407900	24200	24200	24200	24150	215
505	20230908	121800	7625205400	24200	24150	24200	24150	258
506	20230908	121700	7618969400	24200	24200	24200	24150	275
507	20230908	121600	7612323900	24200	24200	24200	24150	3361
508	20230908	121500	7530990800	24200	24150	24200	24150	245
509	20230908	121400	7525068100	24200	24200	24200	24200	757
510	20230908	121300	7506748700	24200	24200	24200	24150	89
511	20230908	121200	7504595000	24200	24200	24200	24200	43
512	20230908	121100	7503554400	24200	24200	24200	24200	255
513	20230908	121000	7497383400	24200	24200	24200	24150	100
514	20230908	120900	7494966400	24200	24200	24200	24200	10
515	20230908	120800	7494724400	24200	24200	24200	24150	119
516	20230908	120700	7491844650	24200	24150	24200	24150	164
517	20230908	120600	7487881600	24200	24200	24200	24150	159
518	20230908	120500	7484033900	24200	24200	24200	24150	303
519	20230908	120400	7476701800	24200	24200	24200	24150	522
520	20230908	120300	7464092350	24150	24150	24200	24150	1061
521	20230908	120200	7438469100	24150	24200	24200	24150	311
522	20230908	120100	7430953500	24200	24200	24200	24200	95
523	20230908	120000	7428654500	24200	24150	24200	24150	628
524	20230908	115900	7413457450	24200	24200	24200	24200	286
525	20230908	115800	7406536250	24200	24100	24200	24050	2109
526	20230908	115700	7355705550	24100	24100	24100	24100	100
527	20230908	115600	7353295550	24100	24100	24100	24100	33
528	20230908	115500	7352500250	24050	24100	24100	24050	817
529	20230908	115400	7332810800	24100	24050	24100	24050	282
530	20230908	115300	7326028600	24100	24100	24100	24100	150
531	20230908	115200	7322413600	24100	24100	24100	24050	72
532	20230908	115100	7320679650	24100	24150	24200	24100	1979
533	20230908	115000	7272930050	24150	24150	24150	24150	897
534	20230908	114900	7251267500	24150	24100	24150	24100	4691
535	20230908	114800	7138207550	24100	24100	24100	24100	76
536	20230908	114700	7136375950	24050	24100	24100	24050	99
537	20230908	114600	7133990200	24100	24100	24100	24100	76
538	20230908	114500	7132158600	24100	24050	24100	24000	1145
539	20230908	114400	7104620650	24050	24050	24050	24000	305
540	20230908	114300	7097286000	24050	24050	24050	24050	256
541	20230908	114200	7091129200	24100	24100	24100	24050	676
542	20230908	114100	7074865650	24100	24100	24100	24050	328
543	20230908	114000	7066974000	24100	24100	24100	24100	324
544	20230908	113900	7059165600	24100	24050	24100	24050	292
545	20230908	113800	7052141800	24050	24050	24100	24050	1628
546	20230908	113700	7012982850	24050	24050	24050	24050	1222
547	20230908	113600	6983593750	24050	24050	24050	24050	168
548	20230908	113500	6979553350	24000	24000	24050	24000	244
549	20230908	113400	6973697050	24000	24050	24050	24000	30
550	20230908	113300	6972975950	24000	24050	24050	24000	316
551	20230908	113200	6965389950	24050	24050	24050	24000	1058
552	20230908	113100	6939987950	24050	24050	24050	24000	362
553	20230908	113000	6931294400	24050	24050	24050	24000	392
554	20230908	112900	6921867300	24100	24100	24100	24050	1331
555	20230908	112800	6889854550	24050	24100	24100	24050	74
556	20230908	112700	6888071200	24100	24050	24100	24050	841
557	20230908	112600	6867842350	24050	24050	24050	24050	707
558	20230908	112500	6850839000	24050	24000	24050	24000	3988
559	20230908	112400	6755120700	24000	24000	24000	23950	590
560	20230908	112300	6740960750	24000	24000	24000	24000	687
561	20230908	112200	6724472750	24000	23950	24000	23950	686
562	20230908	112100	6708008800	24000	24000	24000	23950	688
563	20230908	112000	6691502400	24000	24000	24000	24000	319
564	20230908	111900	6683846400	24000	24000	24000	23950	161
565	20230908	111800	6679982750	24000	24000	24000	23950	85
566	20230908	111700	6677943300	23950	23950	24000	23950	406
567	20230908	111600	6668210050	24000	24000	24000	24000	118
568	20230908	111500	6665378050	24000	24000	24000	23950	161
569	20230908	111400	6661514650	24000	24000	24000	23950	240
570	20230908	111300	6655760750	24000	23950	24000	23950	337
571	20230908	111200	6647673150	23950	23950	24000	23950	214
572	20230908	111100	6642538300	24000	24000	24000	23950	233
573	20230908	111000	6636950250	24000	24000	24000	23950	543
574	20230908	110900	6623923250	24000	24000	24000	23950	346
575	20230908	110800	6615620000	24000	24000	24000	24000	168
576	20230908	110700	6611588000	24000	24000	24000	24000	154
577	20230908	110600	6607892000	24000	23950	24000	23950	414
578	20230908	110500	6597958000	24000	24000	24000	23950	340
579	20230908	110400	6589804250	24000	24000	24000	24000	123
580	20230908	110300	6586852250	24000	24000	24000	23950	359
581	20230908	110200	6578236500	23950	24000	24000	23950	694
582	20230908	110100	6561580800	24000	24000	24000	23950	144
583	20230908	110000	6558125150	24000	24000	24000	23950	378
584	20230908	105900	6549057650	24000	24000	24000	23950	1992
585	20230908	105800	6501255500	24000	24000	24000	24000	336
586	20230908	105700	6493191500	24000	24000	24000	23950	649
587	20230908	105600	6477618200	24000	23950	24000	23950	76
588	20230908	105500	6475795450	24000	23950	24000	23950	124
589	20230908	105400	6472819550	24000	24000	24000	23950	90
590	20230908	105300	6470661750	24000	24000	24000	24000	36
591	20230908	105200	6469797750	24000	23950	24000	23900	1713
592	20230908	105100	6428779500	23950	23900	23950	23900	193
593	20230908	105000	6424160900	23900	23950	23950	23900	220
594	20230908	104900	6418892950	23950	23900	23950	23900	226
595	20230908	104800	6413491450	23900	23950	23950	23900	232
596	20230908	104700	6407943150	23950	24050	24050	23900	3655
597	20230908	104600	6320322650	24050	24050	24050	24000	334
598	20230908	104500	6312304750	24050	24050	24050	24000	578
599	20230908	104400	6298409350	24050	24050	24050	24000	776
600	20230908	104300	6279767300	24000	24050	24050	24000	481
601	20230908	104200	6268222050	24050	24050	24050	24000	52
602	20230908	104100	6266972850	24050	24050	24050	24000	274
603	20230908	104000	6260393900	24050	24050	24050	24000	151
604	20230908	103900	6256766050	24050	24050	24050	24000	298
605	20230908	103800	6249612900	24050	24050	24050	24050	72
606	20230908	103700	6247881300	24000	24000	24050	23950	3912
607	20230908	103600	6153998400	24000	24000	24000	23900	5362
608	20230908	103500	6025584900	24000	24000	24000	23950	2898
609	20230908	103400	5956046150	24000	24000	24050	24000	373
610	20230908	103300	5947094000	24000	24050	24050	24000	1748
611	20230908	103200	5905062850	24100	24100	24100	24050	940
612	20230908	103100	5882453550	24100	24200	24200	24050	3723
613	20230908	103000	5792565400	24250	24250	24300	24250	1786
614	20230908	102900	5749253100	24300	24300	24300	24300	143
615	20230908	102800	5745778200	24250	24300	24300	24250	356
616	20230908	102700	5737138900	24300	24300	24300	24250	262
617	20230908	102600	5730783100	24250	24300	24300	24250	509
618	20230908	102500	5718414900	24250	24300	24300	24250	302
619	20230908	102400	5711090400	24300	24250	24300	24250	115
620	20230908	102300	5708296650	24300	24300	24300	24300	552
621	20230908	102200	5694883050	24300	24250	24300	24250	804
622	20230908	102100	5675350650	24250	24250	24300	24250	1836
623	20230908	102000	5630821950	24250	24300	24300	24200	1128
624	20230908	101900	5603468300	24300	24300	24300	24300	718
625	20230908	101800	5586020900	24300	24300	24300	24250	2343
626	20230908	101700	5529105400	24300	24350	24350	24300	844
627	20230908	101600	5508596000	24350	24300	24350	24300	509
628	20230908	101500	5496217600	24300	24350	24350	24300	399
629	20230908	101400	5486506050	24350	24350	24350	24300	712
630	20230908	101300	5469186350	24350	24350	24350	24300	1262
631	20230908	101200	5438495250	24350	24350	24350	24300	332
632	20230908	101100	5430413850	24300	24300	24350	24300	889
633	20230908	101000	5408798600	24300	24350	24350	24300	497
634	20230908	100900	5396711900	24300	24350	24350	24300	497
635	20230908	100800	5384620900	24350	24300	24350	24250	2332
636	20230908	100700	5327977250	24300	24300	24300	24250	446
637	20230908	100600	5317150200	24300	24300	24350	24250	898
638	20230908	100500	5295317700	24350	24300	24350	24250	1825
639	20230908	100400	5250927700	24300	24300	24300	24250	915
640	20230908	100300	5228721250	24250	24350	24350	24250	4008
641	20230908	100200	5131311000	24350	24400	24450	24350	1432
642	20230908	100100	5096398350	24450	24450	24500	24400	1037
643	20230908	100000	5071042850	24500	24500	24500	24450	1717
644	20230908	095900	5029027550	24500	24450	24500	24450	1473
645	20230908	095800	4992945050	24450	24450	24500	24450	532
646	20230908	095700	4979925200	24500	24450	24500	24400	3636
647	20230908	095600	4890963200	24450	24400	24450	24400	565
648	20230908	095500	4877163800	24400	24400	24450	24300	3602
649	20230908	095400	4789454950	24400	24350	24450	24350	2408
650	20230908	095300	4730628100	24400	24400	24400	24350	998
651	20230908	095200	4706300750	24400	24350	24400	24300	1467
652	20230908	095100	4670550400	24350	24350	24450	24300	4248
653	20230908	095000	4566937550	24350	24350	24350	24300	1329
654	20230908	094900	4534581950	24400	24400	24400	24350	893
655	20230908	094800	4512812500	24400	24300	24400	24250	3096
656	20230908	094700	4437535450	24300	24400	24400	24300	892
657	20230908	094600	4415815300	24400	24350	24400	24350	4215
658	20230908	094500	4313036800	24350	24250	24400	24200	4001
659	20230908	094400	4215929700	24250	24300	24300	24150	6979
660	20230908	094300	4046793850	24250	24350	24350	24250	2137
661	20230908	094200	3994855300	24350	24400	24450	24350	2460
662	20230908	094100	3934889750	24400	24600	24600	24350	6745
663	20230908	094000	3770090150	24550	24750	24800	24550	17234
664	20230908	093900	3343953750	24800	24650	24800	24600	22525
665	20230908	093800	2787617150	24600	24300	24650	24200	27314
666	20230908	093700	2120876850	24250	24250	24300	24250	2687
667	20230908	093600	2055685000	24250	24250	24250	24200	3099
668	20230908	093500	1980556500	24250	24200	24250	24150	4489
669	20230908	093400	1871879500	24150	24150	24200	24100	2680
670	20230908	093300	1807154000	24150	24050	24200	24000	7797
671	20230908	093200	1619131900	24050	24050	24050	24000	1710
672	20230908	093100	1578017750	24050	24000	24050	23950	1785
673	20230908	093000	1535167600	23950	23950	24000	23900	2847
674	20230908	092900	1466854400	23950	23950	23950	23900	1527
675	20230908	092800	1430286150	23950	23950	24000	23950	2747
676	20230908	092700	1364478850	23950	24000	24000	23950	1107
677	20230908	092600	1337952050	24000	24000	24000	23950	673
678	20230908	092500	1321823950	24000	24050	24050	23950	1074
679	20230908	092400	1296051100	24050	24050	24100	24000	2048
680	20230908	092300	1246842000	24050	24100	24150	24050	3208
681	20230908	092200	1169514750	24100	24050	24150	24050	2226
682	20230908	092100	1115865000	24050	24000	24100	24000	2250
683	20230908	092000	1061784450	24000	24000	24000	24000	636
684	20230908	091900	1046520450	24000	24000	24000	23950	5243
685	20230908	091800	920739700	24000	24000	24050	24000	2762
686	20230908	091700	854357450	24050	24050	24050	23850	4189
687	20230908	091600	753848550	24050	23850	24050	23850	6332
688	20230908	091500	602136650	23900	23850	23950	23850	4140
689	20230908	091400	503287700	23850	23800	23900	23800	1069
690	20230908	091300	477783650	23800	23850	23850	23800	905
691	20230908	091200	456217300	23850	23700	23900	23700	4339
692	20230908	091100	352962650	23700	23750	23750	23700	336
693	20230908	091000	344985450	23750	23700	23750	23650	995
694	20230908	090900	321402500	23700	23650	23700	23600	1433
695	20230908	090800	287519900	23650	23600	23650	23600	1211
696	20230908	090700	258930550	23600	23650	23650	23600	352
697	20230908	090600	250612900	23600	23600	23650	23600	743
698	20230908	090500	233068700	23600	23600	23600	23550	405
699	20230908	090400	223527300	23600	23550	23650	23550	1545
700	20230908	090300	187096650	23550	23550	23550	23550	1474
701	20230908	090200	152383950	23550	23500	23600	23500	1552
702	20230908	090100	115875000	23500	23350	23500	23350	3551
703	20230908	090000	32812050	23350	23300	23350	23300	1408