KissMeData/001820/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	183400	2003232050	40850	40850	40850	40850	1032
3	20230905	183300	2003232050	40850	40850	40850	40850	0
4	20230905	183200	2003232050	40850	40850	40850	40850	0
5	20230905	183100	2003232050	40850	40850	40850	40850	0
6	20230905	183000	2003232050	40850	40850	40850	40850	0
7	20230905	182900	2003232050	40850	40850	40850	40850	0
8	20230905	182800	2003232050	40850	40850	40850	40850	0
9	20230905	182700	2003232050	40850	40850	40850	40850	0
10	20230905	182600	2003232050	40850	40850	40850	40850	0
11	20230905	182500	2003232050	40850	40850	40850	40850	0
12	20230905	182400	2003232050	40850	40850	40850	40850	0
13	20230905	182300	2003232050	40850	40850	40850	40850	0
14	20230905	182200	2003232050	40850	40850	40850	40850	0
15	20230905	182100	2003232050	40850	40850	40850	40850	0
16	20230905	182000	2003232050	40850	40850	40850	40850	0
17	20230905	181900	2003232050	40850	40850	40850	40850	0
18	20230905	181800	2003232050	40850	40850	40850	40850	0
19	20230905	181700	2003232050	40850	40850	40850	40850	0
20	20230905	181600	2003232050	40850	40850	40850	40850	0
21	20230905	181500	2003232050	40850	40850	40850	40850	0
22	20230905	181400	2003232050	40850	40850	40850	40850	0
23	20230905	181300	2003232050	40850	40850	40850	40850	0
24	20230905	181200	2003232050	40850	40850	40850	40850	0
25	20230905	181100	2003232050	40850	40850	40850	40850	0
26	20230905	181000	2003232050	40850	40850	40850	40850	0
27	20230905	180900	2003232050	40850	40850	40850	40850	0
28	20230905	180800	2003232050	40850	40850	40850	40850	0
29	20230905	180700	2003232050	40850	40850	40850	40850	0
30	20230905	180600	2003232050	40850	40850	40850	40850	0
31	20230905	180500	2003232050	40850	40850	40850	40850	0
32	20230905	180400	2003232050	40850	40850	40850	40850	1032
33	20230905	180300	2003232050	40850	40850	40850	40850	0
34	20230905	180200	2003232050	40850	40850	40850	40850	0
35	20230905	180100	2003232050	40850	40850	40850	40850	0
36	20230905	180000	2003232050	40850	40850	40850	40850	0
37	20230905	175900	2003232050	40850	40850	40850	40850	0
38	20230905	175800	2003232050	40850	40850	40850	40850	0
39	20230905	175700	2003232050	40850	40850	40850	40850	0
40	20230905	175600	2003232050	40850	40850	40850	40850	0
41	20230905	175500	2003232050	40850	40850	40850	40850	0
42	20230905	175400	2003232050	40850	40850	40850	40850	0
43	20230905	175300	2003232050	40850	40850	40850	40850	0
44	20230905	175200	2003232050	40850	40850	40850	40850	0
45	20230905	175100	2003232050	40850	40850	40850	40850	0
46	20230905	175000	2003232050	40850	40850	40850	40850	0
47	20230905	174900	2003232050	40850	40850	40850	40850	0
48	20230905	174800	2003232050	40850	40850	40850	40850	0
49	20230905	174700	2003232050	40850	40850	40850	40850	0
50	20230905	174600	2003232050	40850	40850	40850	40850	0
51	20230905	174500	2003232050	40850	40850	40850	40850	0
52	20230905	174400	2003232050	40850	40850	40850	40850	0
53	20230905	174300	2003232050	40850	40850	40850	40850	0
54	20230905	174200	2003232050	40850	40850	40850	40850	0
55	20230905	174100	2003232050	40850	40850	40850	40850	0
56	20230905	174000	2003232050	40850	40850	40850	40850	0
57	20230905	173900	2003232050	40850	40850	40850	40850	0
58	20230905	173800	2003232050	40850	40850	40850	40850	0
59	20230905	173700	2003232050	40850	40850	40850	40850	0
60	20230905	173600	2003232050	40850	40850	40850	40850	0
61	20230905	173500	2003232050	40850	40850	40850	40850	0
62	20230905	173400	2003232050	40850	40850	40850	40850	1032
63	20230905	173300	2003232050	40850	40850	40850	40850	0
64	20230905	173200	2003232050	40850	40850	40850	40850	0
65	20230905	173100	2003232050	40850	40850	40850	40850	0
66	20230905	173000	2003232050	40850	40850	40850	40850	0
67	20230905	172900	2003232050	40850	40850	40850	40850	0
68	20230905	172800	2003232050	40850	40850	40850	40850	0
69	20230905	172700	2003232050	40850	40850	40850	40850	0
70	20230905	172600	2003232050	40850	40850	40850	40850	0
71	20230905	172500	2003232050	40850	40850	40850	40850	0
72	20230905	172400	2003232050	40850	40850	40850	40850	0
73	20230905	172300	2003232050	40850	40850	40850	40850	0
74	20230905	172200	2003232050	40850	40850	40850	40850	0
75	20230905	172100	2003232050	40850	40850	40850	40850	0
76	20230905	172000	2003232050	40850	40850	40850	40850	0
77	20230905	171900	2003232050	40850	40850	40850	40850	0
78	20230905	171800	2003232050	40850	40850	40850	40850	0
79	20230905	171700	2003232050	40850	40850	40850	40850	0
80	20230905	171600	2003232050	40850	40850	40850	40850	0
81	20230905	171500	2003232050	40850	40850	40850	40850	0
82	20230905	171400	2003232050	40850	40850	40850	40850	0
83	20230905	171300	2003232050	40850	40850	40850	40850	0
84	20230905	171200	2003232050	40850	40850	40850	40850	0
85	20230905	171100	2003232050	40850	40850	40850	40850	0
86	20230905	171000	2003232050	40850	40850	40850	40850	0
87	20230905	170900	2003232050	40850	40850	40850	40850	0
88	20230905	170800	2003232050	40850	40850	40850	40850	0
89	20230905	170700	2003232050	40850	40850	40850	40850	0
90	20230905	170600	2003232050	40850	40850	40850	40850	0
91	20230905	170500	2003232050	40850	40850	40850	40850	0
92	20230905	170400	2003232050	40850	40850	40850	40850	1032
93	20230905	170300	2003232050	40850	40850	40850	40850	0
94	20230905	170200	2003232050	40850	40850	40850	40850	0
95	20230905	170100	2003232050	40850	40850	40850	40850	0
96	20230905	170000	2003232050	40850	40850	40850	40850	0
97	20230905	165900	2003232050	40850	40850	40850	40850	0
98	20230905	165800	2003232050	40850	40850	40850	40850	0
99	20230905	165700	2003232050	40850	40850	40850	40850	0
100	20230905	165600	2003232050	40850	40850	40850	40850	0
101	20230905	165500	2003232050	40850	40850	40850	40850	0
102	20230905	165400	2003232050	40850	40850	40850	40850	0
103	20230905	165300	2003232050	40850	40850	40850	40850	0
104	20230905	165200	2003232050	40850	40850	40850	40850	0
105	20230905	165100	2003232050	40850	40850	40850	40850	0
106	20230905	165000	2003232050	40850	40850	40850	40850	0
107	20230905	164900	2003232050	40850	40850	40850	40850	0
108	20230905	164800	2003232050	40850	40850	40850	40850	0
109	20230905	164700	2003232050	40850	40850	40850	40850	0
110	20230905	164600	2003232050	40850	40850	40850	40850	0
111	20230905	164500	2003232050	40850	40850	40850	40850	0
112	20230905	164400	2003232050	40850	40850	40850	40850	0
113	20230905	164300	2003232050	40850	40850	40850	40850	0
114	20230905	164200	2003232050	40850	40850	40850	40850	0
115	20230905	164100	2003232050	40850	40850	40850	40850	0
116	20230905	164000	2003232050	40850	40850	40850	40850	0
117	20230905	163900	2003232050	40850	40850	40850	40850	0
118	20230905	163800	2003232050	40850	40850	40850	40850	0
119	20230905	163700	2003232050	40850	40850	40850	40850	0
120	20230905	163600	2003232050	40850	40850	40850	40850	0
121	20230905	163500	2003232050	40850	40850	40850	40850	0
122	20230905	163400	2003232050	40850	40850	40850	40850	1032
123	20230905	163300	2003232050	40850	40850	40850	40850	0
124	20230905	163200	2003232050	40850	40850	40850	40850	0
125	20230905	163100	2003232050	40850	40850	40850	40850	0
126	20230905	163000	2003232050	40850	40850	40850	40850	0
127	20230905	162900	2003232050	40850	40850	40850	40850	0
128	20230905	162800	2003232050	40850	40850	40850	40850	0
129	20230905	162700	2003232050	40850	40850	40850	40850	0
130	20230905	162600	2003232050	40850	40850	40850	40850	0
131	20230905	162500	2003232050	40850	40850	40850	40850	0
132	20230905	162400	2003232050	40850	40850	40850	40850	0
133	20230905	162300	2003232050	40850	40850	40850	40850	0
134	20230905	162200	2003232050	40850	40850	40850	40850	0
135	20230905	162100	2003232050	40850	40850	40850	40850	0
136	20230905	162000	2003232050	40850	40850	40850	40850	0
137	20230905	161900	2003232050	40850	40850	40850	40850	0
138	20230905	161800	2003232050	40850	40850	40850	40850	0
139	20230905	161700	2003232050	40850	40850	40850	40850	0
140	20230905	161600	2003232050	40850	40850	40850	40850	0
141	20230905	161500	2003232050	40850	40850	40850	40850	0
142	20230905	161400	2003232050	40850	40850	40850	40850	0
143	20230905	161300	2003232050	40850	40850	40850	40850	0
144	20230905	161200	2003232050	40850	40850	40850	40850	0
145	20230905	161100	2003232050	40850	40850	40850	40850	0
146	20230905	161000	2003232050	40850	40850	40850	40850	0
147	20230905	160900	2003232050	40850	40850	40850	40850	0
148	20230905	160800	2003232050	40850	40850	40850	40850	0
149	20230905	160700	2003232050	40850	40850	40850	40850	0
150	20230905	160600	2003232050	40850	40850	40850	40850	0
151	20230905	160500	2003232050	40850	40850	40850	40850	0
152	20230905	160400	2003232050	40850	40850	40850	40850	1032
153	20230905	160300	2003232050	40850	40850	40850	40850	0
154	20230905	160200	2003232050	40850	40850	40850	40850	0
155	20230905	160100	2003232050	40850	40850	40850	40850	0
156	20230905	160000	2003232050	40850	40850	40850	40850	0
157	20230905	155900	2003232050	40850	40850	40850	40850	0
158	20230905	155800	2003232050	40850	40850	40850	40850	0
159	20230905	155700	2003232050	40850	40850	40850	40850	0
160	20230905	155600	2003232050	40850	40850	40850	40850	0
161	20230905	155500	2003232050	40850	40850	40850	40850	0
162	20230905	155400	2003232050	40850	40850	40850	40850	0
163	20230905	155300	2003232050	40850	40850	40850	40850	0
164	20230905	155200	2003232050	40850	40850	40850	40850	0
165	20230905	155100	2003232050	40850	40850	40850	40850	0
166	20230905	155000	2003232050	40850	40850	40850	40850	0
167	20230905	154900	2003232050	40850	40850	40850	40850	0
168	20230905	154800	2003232050	40850	40850	40850	40850	0
169	20230905	154700	2003232050	40850	40850	40850	40850	0
170	20230905	154600	2003232050	40850	40850	40850	40850	0
171	20230905	154500	2003232050	40850	40850	40850	40850	0
172	20230905	154400	2003232050	40850	40850	40850	40850	0
173	20230905	154300	2003232050	40850	40850	40850	40850	0
174	20230905	154200	2003232050	40850	40850	40850	40850	0
175	20230905	154100	2003232050	40850	40850	40850	40850	0
176	20230905	154000	2003232050	40850	40850	40850	40850	0
177	20230905	153900	2003232050	40850	40850	40850	40850	0
178	20230905	153800	2003232050	40850	40850	40850	40850	0
179	20230905	153700	2003232050	40850	40850	40850	40850	0
180	20230905	153600	2003232050	40850	40850	40850	40850	0
181	20230905	153500	2003232050	40850	40850	40850	40850	0
182	20230905	153400	2003232050	40850	40850	40850	40850	1032
183	20230905	153300	2003232050	40850	40850	40850	40850	0
184	20230905	153200	2003232050	40850	40850	40850	40850	0
185	20230905	153100	2003232050	40850	40850	40850	40850	0
186	20230905	153000	2003232050	40850	40850	40850	40850	1032
187	20230905	152900	1961074850	40900	40900	40900	40900	0
188	20230905	152800	1961074850	40900	40900	40900	40900	0
189	20230905	152700	1961074850	40900	40900	40900	40900	0
190	20230905	152600	1961074850	40900	40900	40900	40900	0
191	20230905	152500	1961074850	40900	40900	40900	40900	0
192	20230905	152400	1961074850	40900	40900	40900	40900	0
193	20230905	152300	1961074850	40900	40900	40900	40900	0
194	20230905	152200	1961074850	40900	40900	40900	40900	0
195	20230905	152100	1961074850	40900	40900	40900	40900	0
196	20230905	152000	1961074850	40900	40900	40900	40900	0
197	20230905	151900	1961074850	40900	40900	40900	40850	399
198	20230905	151800	1944774900	40900	40900	40900	40850	29
199	20230905	151700	1943588900	40900	40900	40900	40900	5
200	20230905	151600	1943384400	40900	40900	40900	40900	3
201	20230905	151500	1943261700	40900	40900	40900	40850	406
202	20230905	151400	1926676400	40900	40900	40900	40850	35
203	20230905	151300	1925246500	40900	40900	40950	40900	256
204	20230905	151200	1914776000	40900	40900	40900	40900	24
205	20230905	151100	1913794400	40900	40850	40900	40850	31
206	20230905	151000	1912528000	40900	40900	40900	40900	3
207	20230905	150900	1912405300	40900	40950	40950	40900	47
208	20230905	150800	1910482950	40900	40900	40900	40900	0
209	20230905	150700	1910482950	40900	40900	40900	40900	145
210	20230905	150600	1904552450	40900	40900	40900	40900	3
211	20230905	150500	1904429750	40950	40950	40950	40950	1
212	20230905	150400	1904388800	40900	40900	40950	40900	132
213	20230905	150300	1898989750	40900	40900	40900	40900	50
214	20230905	150200	1896944750	40950	40950	40950	40950	45
215	20230905	150100	1895102000	40900	40900	40900	40900	131
216	20230905	150000	1889744100	40900	40900	40950	40900	505
217	20230905	145900	1869089500	40900	40900	40900	40900	34
218	20230905	145800	1867698900	40950	40950	40950	40950	103
219	20230905	145700	1863481050	41000	41000	41000	40950	3
220	20230905	145600	1863358100	40950	40950	40950	40950	3
221	20230905	145500	1863235250	40950	40950	41000	40950	129
222	20230905	145400	1857951300	40950	40950	40950	40950	0
223	20230905	145300	1857951300	40950	41000	41000	40950	408
224	20230905	145200	1841223950	41000	41000	41000	41000	26
225	20230905	145100	1840157950	40950	40900	40950	40900	1164
226	20230905	145000	1792497150	40950	40950	40950	40950	682
227	20230905	144900	1764569250	40950	40950	40950	40950	1
228	20230905	144800	1764528300	40950	40950	40950	40900	78
229	20230905	144700	1761336700	40950	40900	40950	40900	42
230	20230905	144600	1759618800	40900	40900	40900	40900	229
231	20230905	144500	1750252700	40900	40900	40900	40900	27
232	20230905	144400	1749148400	40850	40850	40850	40850	1
233	20230905	144300	1749107550	40850	40850	40850	40850	109
234	20230905	144200	1744654900	40850	40800	40850	40800	36
235	20230905	144100	1743184800	40800	40850	40850	40800	93
236	20230905	144000	1739390350	40850	40850	40850	40850	28
237	20230905	143900	1738246550	40850	40850	40850	40850	0
238	20230905	143800	1738246550	40850	40850	40850	40850	37
239	20230905	143700	1736735100	40850	40850	40850	40850	1
240	20230905	143600	1736694250	40850	40850	40850	40850	1
241	20230905	143500	1736653400	40850	40850	40850	40850	31
242	20230905	143400	1735387050	40850	40850	40850	40850	1
243	20230905	143300	1735346200	40850	40850	40850	40850	55
244	20230905	143200	1733099450	40850	40850	40850	40850	27
245	20230905	143100	1731996500	40850	40850	40850	40850	0
246	20230905	143000	1731996500	40850	40850	40850	40850	5
247	20230905	142900	1731792250	40850	40850	40850	40850	1
248	20230905	142800	1731751400	40850	40800	40850	40800	36
249	20230905	142700	1730281300	40850	40850	40850	40850	0
250	20230905	142600	1730281300	40850	40850	40850	40850	1
251	20230905	142500	1730240450	40850	40800	40850	40800	310
252	20230905	142400	1717590600	40800	40800	40800	40800	267
253	20230905	142300	1706697000	40800	40800	40850	40800	55
254	20230905	142200	1704450600	40850	40850	40850	40850	26
255	20230905	142100	1703388500	40800	40800	40800	40800	0
256	20230905	142000	1703388500	40800	40800	40800	40800	25
257	20230905	141900	1702368500	40850	40850	40850	40850	1
258	20230905	141800	1702327650	40900	40800	40900	40800	55
259	20230905	141700	1700081050	40850	40900	40900	40850	637
260	20230905	141600	1674059550	40850	40850	40850	40850	51
261	20230905	141500	1671976200	40900	40850	40900	40850	34
262	20230905	141400	1670586000	40850	40850	40900	40850	201
263	20230905	141300	1662375100	40900	40900	40900	40900	3
264	20230905	141200	1662252400	40900	40900	40900	40900	64
265	20230905	141100	1659634800	40900	40900	40900	40900	1
266	20230905	141000	1659593900	40950	40950	40950	40950	1
267	20230905	140900	1659552950	40900	40950	40950	40900	74
268	20230905	140800	1656525050	40900	40900	40900	40900	109
269	20230905	140700	1652066950	40950	40900	40950	40900	4
270	20230905	140600	1651903300	40900	40900	40900	40900	139
271	20230905	140500	1646218200	40900	40950	40950	40900	26
272	20230905	140400	1645153550	40950	40950	40950	40950	2
273	20230905	140300	1645071650	40950	40950	40950	40950	1
274	20230905	140200	1645030700	40950	40950	40950	40950	27
275	20230905	140100	1643925050	40900	40900	40900	40900	1
276	20230905	140000	1643884150	40900	40900	40900	40900	2
277	20230905	135900	1643802350	40900	40950	40950	40900	28
278	20230905	135800	1642655900	40950	40950	40950	40950	1
279	20230905	135700	1642614950	40900	40900	40900	40900	0
280	20230905	135600	1642614950	40900	40900	40900	40900	0
281	20230905	135500	1642614950	40900	40900	40950	40900	261
282	20230905	135400	1631940000	40900	40900	40900	40900	0
283	20230905	135300	1631940000	40900	40900	40900	40900	4
284	20230905	135200	1631776400	40950	40950	40950	40900	42
285	20230905	135100	1630056550	40900	40900	40900	40900	111
286	20230905	135000	1625516650	40950	40950	40950	40950	30
287	20230905	134900	1624288150	40950	40950	40950	40950	27
288	20230905	134800	1623182500	40950	40950	40950	40950	0
289	20230905	134700	1623182500	40950	40950	40950	40950	0
290	20230905	134600	1623182500	40950	40950	40950	40950	31
291	20230905	134500	1621913050	40950	40900	40950	40900	26
292	20230905	134400	1620848400	40950	40950	40950	40950	12
293	20230905	134300	1620357000	40950	40950	40950	40950	1
294	20230905	134200	1620316050	40950	40950	40950	40950	26
295	20230905	134100	1619251350	40950	40950	40950	40950	1
296	20230905	134000	1619210400	40950	40950	40950	40950	11
297	20230905	133900	1618759950	40950	40950	40950	40950	25
298	20230905	133800	1617736200	40950	40950	40950	40950	0
299	20230905	133700	1617736200	40950	40900	40950	40900	4
300	20230905	133600	1617572550	40900	40950	40950	40900	4
301	20230905	133500	1617408800	40950	40950	40950	40950	27
302	20230905	133400	1616303150	40950	40950	40950	40950	1
303	20230905	133300	1616262200	40950	40950	40950	40950	1
304	20230905	133200	1616221250	40950	40900	40950	40900	77
305	20230905	133100	1613070700	40900	40900	40950	40900	12
306	20230905	133000	1612579850	40900	40900	40900	40900	0
307	20230905	132900	1612579850	40900	40950	40950	40900	27
308	20230905	132800	1611474250	40950	40950	40950	40950	2
309	20230905	132700	1611392350	40950	40950	40950	40950	2
310	20230905	132600	1611310450	40900	40900	40900	40900	2
311	20230905	132500	1611228650	40900	40900	40950	40900	65
312	20230905	132400	1608568900	40950	40950	40950	40950	1
313	20230905	132300	1608527950	40900	40900	40900	40900	0
314	20230905	132200	1608527950	40900	40900	40900	40900	597
315	20230905	132100	1584110650	40900	40900	40900	40900	47
316	20230905	132000	1582188350	40850	40850	40850	40850	236
317	20230905	131900	1572547750	40800	40850	40850	40800	40
318	20230905	131800	1570914450	40850	40850	40850	40850	1
319	20230905	131700	1570873600	40850	40850	40850	40850	5
320	20230905	131600	1570669350	40850	40850	40850	40850	2
321	20230905	131500	1570587650	40850	40850	40850	40850	31
322	20230905	131400	1569321300	40850	40850	40850	40850	5
323	20230905	131300	1569117050	40800	40800	40800	40800	11
324	20230905	131200	1568668250	40800	40800	40800	40750	113
325	20230905	131100	1564058900	40850	40850	40850	40850	5
326	20230905	131000	1563854650	40800	40800	40800	40800	123
327	20230905	130900	1558836250	40850	40800	40850	40800	32
328	20230905	130800	1557529300	40800	40800	40800	40800	0
329	20230905	130700	1557529300	40800	40800	40800	40800	83
330	20230905	130600	1554142900	40900	40900	40900	40900	1
331	20230905	130500	1554102000	40850	40850	40850	40850	25
332	20230905	130400	1553080750	40850	40850	40850	40850	0
333	20230905	130300	1553080750	40850	40800	40850	40800	2
334	20230905	130200	1552999100	40900	40900	40900	40900	31
335	20230905	130100	1551731200	40900	40900	40900	40900	0
336	20230905	130000	1551731200	40900	40900	40900	40900	101
337	20230905	125900	1547600300	40900	40900	40900	40900	25
338	20230905	125800	1546577800	40850	40850	40850	40850	2
339	20230905	125700	1546496100	40850	40850	40850	40850	1
340	20230905	125600	1546455250	40800	40800	40800	40800	4
341	20230905	125500	1546292050	40900	40800	40900	40800	89
342	20230905	125400	1542655050	40900	40850	40900	40850	56
343	20230905	125300	1540367100	40850	40850	40850	40850	0
344	20230905	125200	1540367100	40850	40800	40850	40800	267
345	20230905	125100	1529471750	40800	40850	40850	40800	31
346	20230905	125000	1528206900	40850	40800	40850	40800	30
347	20230905	124900	1526982800	40850	40850	40850	40850	26
348	20230905	124800	1525920700	40850	40850	40850	40850	1
349	20230905	124700	1525879850	40800	40800	40800	40800	1
350	20230905	124600	1525839050	40850	40850	40850	40850	0
351	20230905	124500	1525839050	40850	40850	40850	40850	27
352	20230905	124400	1524736100	40800	40800	40800	40800	0
353	20230905	124300	1524736100	40800	40800	40800	40800	2
354	20230905	124200	1524654500	40850	40850	40850	40850	27
355	20230905	124100	1523551550	40850	40850	40850	40850	2
356	20230905	124000	1523469850	40800	40800	40800	40800	12
357	20230905	123900	1522980250	40850	40900	40900	40850	54
358	20230905	123800	1520773050	40900	40900	40900	40900	1
359	20230905	123700	1520732150	40800	40800	40800	40800	0
360	20230905	123600	1520732150	40800	40900	40900	40800	6
361	20230905	123500	1520487250	40900	40850	40900	40850	32
362	20230905	123400	1519178550	40850	40850	40850	40850	97
363	20230905	123300	1515216100	40850	40850	40850	40850	1
364	20230905	123200	1515175250	40850	40850	40850	40850	28
365	20230905	123100	1514031450	40850	40850	40850	40850	0
366	20230905	123000	1514031450	40850	40850	40850	40850	1
367	20230905	122900	1513990600	40850	40850	40850	40850	26
368	20230905	122800	1512928500	40850	40850	40850	40850	3
369	20230905	122700	1512805950	40850	40850	40850	40850	0
370	20230905	122600	1512805950	40850	40850	40850	40850	1
371	20230905	122500	1512765100	40850	40850	40850	40850	58
372	20230905	122400	1510395800	40850	40850	40850	40850	8
373	20230905	122300	1510069000	40850	40850	40850	40850	14
374	20230905	122200	1509497100	40850	40800	40850	40800	81
375	20230905	122100	1506189750	40850	40800	40850	40800	16
376	20230905	122000	1505536750	40850	40850	40850	40850	1
377	20230905	121900	1505495900	40850	40850	40850	40850	26
378	20230905	121800	1504433800	40850	40850	40850	40850	0
379	20230905	121700	1504433800	40850	40850	40850	40850	2
380	20230905	121600	1504352100	40850	40800	40850	40800	9
381	20230905	121500	1503984800	40850	40850	40850	40850	26
382	20230905	121400	1502922700	40850	40850	40850	40850	12
383	20230905	121300	1502432500	40750	40750	40750	40750	0
384	20230905	121200	1502432500	40750	40850	40850	40750	41
385	20230905	121100	1500758950	40850	40850	40850	40850	1
386	20230905	121000	1500718100	40850	40850	40850	40850	2
387	20230905	120900	1500636400	40850	40850	40850	40850	26
388	20230905	120800	1499574300	40850	40850	40850	40850	1
389	20230905	120700	1499533450	40850	40850	40850	40850	9
390	20230905	120600	1499165800	40850	40850	40850	40850	10
391	20230905	120500	1498757300	40850	40800	40850	40800	28
392	20230905	120400	1497613550	40800	40800	40800	40800	4
393	20230905	120300	1497450350	40800	40800	40800	40800	3
394	20230905	120200	1497327950	40800	40800	40850	40800	90
395	20230905	120100	1493654600	40800	40800	40800	40800	3
396	20230905	120000	1493532200	40850	40800	40850	40800	102
397	20230905	115900	1489370500	40800	40750	40800	40750	95
398	20230905	115800	1485497900	40750	40750	40750	40750	58
399	20230905	115700	1483134400	40750	40750	40750	40750	137
400	20230905	115600	1477551650	40800	40800	40800	40800	1
401	20230905	115500	1477510850	40800	40750	40800	40750	28
402	20230905	115400	1476368550	40800	40800	40800	40800	5
403	20230905	115300	1476164550	40800	40800	40800	40800	1
404	20230905	115200	1476123750	40800	40800	40800	40800	25
405	20230905	115100	1475103750	40800	40800	40800	40800	0
406	20230905	115000	1475103750	40800	40800	40800	40800	1
407	20230905	114900	1475062950	40750	40800	40800	40750	56
408	20230905	114800	1472778300	40800	40800	40800	40800	0
409	20230905	114700	1472778300	40800	40800	40800	40800	101
410	20230905	114600	1468657500	40800	40800	40800	40800	0
411	20230905	114500	1468657500	40800	40800	40800	40800	25
412	20230905	114400	1467637500	40800	40800	40800	40800	2
413	20230905	114300	1467555900	40800	40800	40800	40800	1
414	20230905	114200	1467515100	40800	40750	40800	40750	85
415	20230905	114100	1464051250	40750	40750	40750	40750	3
416	20230905	114000	1463929000	40750	40750	40750	40750	12
417	20230905	113900	1463440000	40800	40800	40800	40800	25
418	20230905	113800	1462420000	40800	40800	40800	40800	1
419	20230905	113700	1462379200	40800	40800	40800	40800	20
420	20230905	113600	1461563200	40800	40800	40800	40800	0
421	20230905	113500	1461563200	40800	40700	40800	40700	27
422	20230905	113400	1460461700	40800	40800	40800	40800	0
423	20230905	113300	1460461700	40800	40800	40800	40800	0
424	20230905	113200	1460461700	40800	40700	40800	40700	29
425	20230905	113100	1459278900	40800	40800	40800	40800	6
426	20230905	113000	1459034100	40800	40800	40800	40800	3
427	20230905	112900	1458911700	40800	40800	40800	40800	28
428	20230905	112800	1457769300	40700	40700	40700	40700	77
429	20230905	112700	1454635400	40800	40800	40800	40800	0
430	20230905	112600	1454635400	40800	40800	40800	40800	0
431	20230905	112500	1454635400	40800	40700	40800	40700	35
432	20230905	112400	1453208400	40700	40800	40800	40700	4
433	20230905	112300	1453045400	40750	40750	40750	40750	0
434	20230905	112200	1453045400	40750	40800	40800	40750	27
435	20230905	112100	1451943850	40750	40750	40750	40750	8
436	20230905	112000	1451617850	40800	40800	40800	40800	0
437	20230905	111900	1451617850	40800	40800	40800	40800	25
438	20230905	111800	1450597850	40700	40700	40700	40700	0
439	20230905	111700	1450597850	40700	40700	40700	40700	10
440	20230905	111600	1450190850	40850	40850	40850	40850	1
441	20230905	111500	1450150000	40850	40850	40850	40850	26
442	20230905	111400	1449087900	40700	40700	40700	40700	0
443	20230905	111300	1449087900	40700	40700	40700	40700	0
444	20230905	111200	1449087900	40700	40800	40850	40700	126
445	20230905	111100	1443945950	40800	40800	40800	40800	1
446	20230905	111000	1443905150	40800	40700	40800	40650	453
447	20230905	110900	1425471050	40700	40700	40700	40700	26
448	20230905	110800	1424412850	40700	40700	40700	40700	1
449	20230905	110700	1424372150	40700	40700	40700	40700	0
450	20230905	110600	1424372150	40700	40700	40700	40700	0
451	20230905	110500	1424372150	40700	40750	40750	40650	112
452	20230905	110400	1419813800	40700	40700	40700	40700	2
453	20230905	110300	1419732400	40700	40700	40700	40700	0
454	20230905	110200	1419732400	40700	40700	40700	40700	5
455	20230905	110100	1419528900	40700	40800	40800	40700	9
456	20230905	110000	1419162450	40800	40800	40800	40800	0
457	20230905	105900	1419162450	40800	40800	40800	40800	25
458	20230905	105800	1418142450	40650	40650	40650	40650	50
459	20230905	105700	1416109950	40650	40650	40650	40650	80
460	20230905	105600	1412857950	40750	40750	40750	40750	0
461	20230905	105500	1412857950	40750	40800	40800	40750	27
462	20230905	105400	1411757650	40700	40700	40700	40700	0
463	20230905	105300	1411757650	40700	40700	40700	40700	0
464	20230905	105200	1411757650	40700	40700	40750	40700	294
465	20230905	105100	1399790600	40700	40700	40700	40700	0
466	20230905	105000	1399790600	40700	40700	40700	40700	0
467	20230905	104900	1399790600	40700	40600	40700	40600	80
468	20230905	104800	1396539600	40600	40550	40600	40550	123
469	20230905	104700	1391546950	40550	40550	40550	40550	10
470	20230905	104600	1391141450	40600	40600	40600	40600	1
471	20230905	104500	1391100850	40600	40600	40600	40600	25
472	20230905	104400	1390085850	40600	40600	40600	40600	24
473	20230905	104300	1389111450	40600	40600	40600	40600	1
474	20230905	104200	1389070850	40600	40600	40600	40600	26
475	20230905	104100	1388015250	40550	40550	40550	40550	2
476	20230905	104000	1387934150	40650	40600	40650	40550	102
477	20230905	103900	1383797900	40600	40600	40600	40600	112
478	20230905	103800	1379250700	40600	40600	40600	40600	5
479	20230905	103700	1379047700	40650	40650	40650	40650	3
480	20230905	103600	1378925750	40600	40600	40600	40600	0
481	20230905	103500	1378925750	40600	40700	40700	40600	47
482	20230905	103400	1377014850	40700	40700	40700	40700	1
483	20230905	103300	1376974150	40700	40700	40700	40700	1
484	20230905	103200	1376933450	40700	40700	40700	40700	25
485	20230905	103100	1375915950	40600	40600	40600	40600	350
486	20230905	103000	1361705950	40600	40600	40600	40600	30
487	20230905	102900	1360487950	40700	40700	40700	40700	26
488	20230905	102800	1359429750	40700	40700	40700	40700	36
489	20230905	102700	1357964550	40600	40650	40650	40600	3
490	20230905	102600	1357842650	40650	40650	40650	40650	118
491	20230905	102500	1353045950	40700	40650	40700	40600	227
492	20230905	102400	1343818550	40650	40650	40650	40650	23
493	20230905	102300	1342883600	40650	40700	40700	40650	323
494	20230905	102200	1329752500	40700	40700	40700	40700	14
495	20230905	102100	1329182700	40700	40700	40700	40700	0
496	20230905	102000	1329182700	40700	40700	40700	40700	0
497	20230905	101900	1329182700	40700	40750	40750	40700	26
498	20230905	101800	1328123250	40650	40650	40650	40650	1
499	20230905	101700	1328082600	40750	40750	40750	40750	16
500	20230905	101600	1327430600	40650	40650	40650	40650	38
501	20230905	101500	1325885900	40750	40600	40750	40600	126
502	20230905	101400	1320766400	40700	40700	40700	40700	0
503	20230905	101300	1320766400	40700	40700	40700	40700	112
504	20230905	101200	1316208000	40700	40700	40700	40700	25
505	20230905	101100	1315190500	40600	40600	40600	40600	128
506	20230905	101000	1309993700	40600	40600	40600	40600	2
507	20230905	100900	1309912500	40600	40650	40650	40600	161
508	20230905	100800	1303374600	40600	40650	40650	40600	50
509	20230905	100700	1301343050	40650	40650	40650	40650	1
510	20230905	100600	1301302400	40600	40650	40650	40600	52
511	20230905	100500	1299188750	40650	40650	40650	40650	30
512	20230905	100400	1297969250	40650	40650	40650	40650	11
513	20230905	100300	1297522100	40700	40650	40700	40650	4
514	20230905	100200	1297359450	40650	40600	40650	40600	103
515	20230905	100100	1293176050	40600	40600	40600	40600	440
516	20230905	100000	1275312050	40650	40700	40700	40650	184
517	20230905	095900	1267832200	40700	40700	40700	40700	25
518	20230905	095800	1266814700	40700	40600	40700	40600	218
519	20230905	095700	1257957600	40600	40600	40600	40600	3
520	20230905	095600	1257835800	40600	40700	40700	40600	213
521	20230905	095500	1249185000	40700	40650	40700	40650	48
522	20230905	095400	1247232500	40650	40650	40650	40650	31
523	20230905	095300	1245972350	40700	40700	40700	40700	0
524	20230905	095200	1245972350	40700	40700	40700	40700	25
525	20230905	095100	1244954850	40600	40700	40700	40600	254
526	20230905	095000	1234642350	40650	40650	40650	40650	0
527	20230905	094900	1234642350	40650	40550	40650	40550	46
528	20230905	094800	1232774450	40550	40600	40600	40550	428
529	20230905	094700	1215416100	40600	40600	40600	40600	4
530	20230905	094600	1215253700	40600	40600	40600	40600	52
531	20230905	094500	1213142500	40650	40700	40700	40600	54
532	20230905	094400	1210946050	40700	40650	40700	40650	4
533	20230905	094300	1210783350	40600	40650	40650	40600	355
534	20230905	094200	1196367850	40650	40550	40650	40550	848
535	20230905	094100	1161978850	40550	40600	40600	40550	322
536	20230905	094000	1148907900	40600	40600	40650	40600	16
537	20230905	093900	1148258250	40600	40600	40650	40550	339
538	20230905	093800	1134496000	40600	40600	40600	40600	22
539	20230905	093700	1133602800	40600	40600	40600	40600	54
540	20230905	093600	1131410400	40650	40600	40650	40600	250
541	20230905	093500	1121259500	40650	40600	40650	40600	93
542	20230905	093400	1117482400	40600	40650	40650	40600	515
543	20230905	093300	1096573300	40650	40650	40650	40650	108
544	20230905	093200	1092183100	40700	40650	40700	40650	201
545	20230905	093100	1084011200	40700	40700	40700	40700	392
546	20230905	093000	1068056800	40750	40800	40800	40750	180
547	20230905	092900	1060720900	40800	40800	40800	40800	126
548	20230905	092800	1055580100	40800	40800	40800	40800	23
549	20230905	092700	1054641700	40750	40750	40750	40750	112
550	20230905	092600	1050077700	40750	40750	40750	40750	19
551	20230905	092500	1049303450	40750	40750	40750	40750	33
552	20230905	092400	1047958700	40800	40850	40850	40800	490
553	20230905	092300	1027960500	40850	40900	40900	40850	247
554	20230905	092200	1017860950	40900	40950	41000	40900	328
555	20230905	092100	1004443400	40950	41050	41050	40950	1053
556	20230905	092000	961268100	41050	41100	41100	41050	348
557	20230905	091900	946966700	41150	41200	41200	41100	317
558	20230905	091800	933923750	41200	41300	41300	41200	416
559	20230905	091700	916768400	41300	41350	41350	41300	361
560	20230905	091600	901858950	41350	41350	41350	41300	291
561	20230905	091500	889828650	41350	41350	41400	41350	395
562	20230905	091400	873490050	41350	41400	41500	41350	1959
563	20230905	091300	792360250	41450	41450	41500	41400	590
564	20230905	091200	767911700	41450	41500	41500	41400	585
565	20230905	091100	743662850	41550	41600	41600	41400	1107
566	20230905	091000	697674100	41550	41400	41550	41350	3449
567	20230905	090900	554646350	41350	41450	41450	41300	492
568	20230905	090800	534281900	41350	41300	41450	41250	1006
569	20230905	090700	492650750	41300	41400	41450	41300	619
570	20230905	090600	467044150	41400	41350	41500	41300	1889
571	20230905	090500	388802900	41300	41100	41300	41100	2536
572	20230905	090400	284213750	41100	41300	41300	41100	352
573	20230905	090300	269719000	41300	41200	41400	41200	1307
574	20230905	090200	215767450	41250	41050	41250	40950	2472
575	20230905	090100	114094050	41050	40700	41050	40650	1386
576	20230905	090000	57407550	40700	40900	40900	40700	1109