KissMeData/462520/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	205400	4225946400	29700	29700	29700	29700	2726
3	20230901	205300	4225946400	29700	29700	29700	29700	0
4	20230901	205200	4225946400	29700	29700	29700	29700	0
5	20230901	205100	4225946400	29700	29700	29700	29700	0
6	20230901	205000	4225946400	29700	29700	29700	29700	0
7	20230901	204900	4225946400	29700	29700	29700	29700	0
8	20230901	204800	4225946400	29700	29700	29700	29700	0
9	20230901	204700	4225946400	29700	29700	29700	29700	0
10	20230901	204600	4225946400	29700	29700	29700	29700	0
11	20230901	204500	4225946400	29700	29700	29700	29700	0
12	20230901	204400	4225946400	29700	29700	29700	29700	0
13	20230901	204300	4225946400	29700	29700	29700	29700	0
14	20230901	204200	4225946400	29700	29700	29700	29700	0
15	20230901	204100	4225946400	29700	29700	29700	29700	0
16	20230901	204000	4225946400	29700	29700	29700	29700	0
17	20230901	203900	4225946400	29700	29700	29700	29700	0
18	20230901	203800	4225946400	29700	29700	29700	29700	0
19	20230901	203700	4225946400	29700	29700	29700	29700	0
20	20230901	203600	4225946400	29700	29700	29700	29700	0
21	20230901	203500	4225946400	29700	29700	29700	29700	0
22	20230901	203400	4225946400	29700	29700	29700	29700	0
23	20230901	203300	4225946400	29700	29700	29700	29700	0
24	20230901	203200	4225946400	29700	29700	29700	29700	0
25	20230901	203100	4225946400	29700	29700	29700	29700	0
26	20230901	203000	4225946400	29700	29700	29700	29700	0
27	20230901	202900	4225946400	29700	29700	29700	29700	0
28	20230901	202800	4225946400	29700	29700	29700	29700	0
29	20230901	202700	4225946400	29700	29700	29700	29700	0
30	20230901	202600	4225946400	29700	29700	29700	29700	0
31	20230901	202500	4225946400	29700	29700	29700	29700	0
32	20230901	202400	4225946400	29700	29700	29700	29700	2726
33	20230901	202300	4225946400	29700	29700	29700	29700	0
34	20230901	202200	4225946400	29700	29700	29700	29700	0
35	20230901	202100	4225946400	29700	29700	29700	29700	0
36	20230901	202000	4225946400	29700	29700	29700	29700	0
37	20230901	201900	4225946400	29700	29700	29700	29700	0
38	20230901	201800	4225946400	29700	29700	29700	29700	0
39	20230901	201700	4225946400	29700	29700	29700	29700	0
40	20230901	201600	4225946400	29700	29700	29700	29700	0
41	20230901	201500	4225946400	29700	29700	29700	29700	0
42	20230901	201400	4225946400	29700	29700	29700	29700	0
43	20230901	201300	4225946400	29700	29700	29700	29700	0
44	20230901	201200	4225946400	29700	29700	29700	29700	0
45	20230901	201100	4225946400	29700	29700	29700	29700	0
46	20230901	201000	4225946400	29700	29700	29700	29700	0
47	20230901	200900	4225946400	29700	29700	29700	29700	0
48	20230901	200800	4225946400	29700	29700	29700	29700	0
49	20230901	200700	4225946400	29700	29700	29700	29700	0
50	20230901	200600	4225946400	29700	29700	29700	29700	0
51	20230901	200500	4225946400	29700	29700	29700	29700	0
52	20230901	200400	4225946400	29700	29700	29700	29700	0
53	20230901	200300	4225946400	29700	29700	29700	29700	0
54	20230901	200200	4225946400	29700	29700	29700	29700	0
55	20230901	200100	4225946400	29700	29700	29700	29700	0
56	20230901	200000	4225946400	29700	29700	29700	29700	0
57	20230901	195900	4225946400	29700	29700	29700	29700	0
58	20230901	195800	4225946400	29700	29700	29700	29700	0
59	20230901	195700	4225946400	29700	29700	29700	29700	0
60	20230901	195600	4225946400	29700	29700	29700	29700	0
61	20230901	195500	4225946400	29700	29700	29700	29700	0
62	20230901	195400	4225946400	29700	29700	29700	29700	2726
63	20230901	195300	4225946400	29700	29700	29700	29700	0
64	20230901	195200	4225946400	29700	29700	29700	29700	0
65	20230901	195100	4225946400	29700	29700	29700	29700	0
66	20230901	195000	4225946400	29700	29700	29700	29700	0
67	20230901	194900	4225946400	29700	29700	29700	29700	0
68	20230901	194800	4225946400	29700	29700	29700	29700	0
69	20230901	194700	4225946400	29700	29700	29700	29700	0
70	20230901	194600	4225946400	29700	29700	29700	29700	0
71	20230901	194500	4225946400	29700	29700	29700	29700	0
72	20230901	194400	4225946400	29700	29700	29700	29700	0
73	20230901	194300	4225946400	29700	29700	29700	29700	0
74	20230901	194200	4225946400	29700	29700	29700	29700	0
75	20230901	194100	4225946400	29700	29700	29700	29700	0
76	20230901	194000	4225946400	29700	29700	29700	29700	0
77	20230901	193900	4225946400	29700	29700	29700	29700	0
78	20230901	193800	4225946400	29700	29700	29700	29700	0
79	20230901	193700	4225946400	29700	29700	29700	29700	0
80	20230901	193600	4225946400	29700	29700	29700	29700	0
81	20230901	193500	4225946400	29700	29700	29700	29700	0
82	20230901	193400	4225946400	29700	29700	29700	29700	0
83	20230901	193300	4225946400	29700	29700	29700	29700	0
84	20230901	193200	4225946400	29700	29700	29700	29700	0
85	20230901	193100	4225946400	29700	29700	29700	29700	0
86	20230901	193000	4225946400	29700	29700	29700	29700	0
87	20230901	192900	4225946400	29700	29700	29700	29700	0
88	20230901	192800	4225946400	29700	29700	29700	29700	0
89	20230901	192700	4225946400	29700	29700	29700	29700	0
90	20230901	192600	4225946400	29700	29700	29700	29700	0
91	20230901	192500	4225946400	29700	29700	29700	29700	0
92	20230901	192400	4225946400	29700	29700	29700	29700	2726
93	20230901	192300	4225946400	29700	29700	29700	29700	0
94	20230901	192200	4225946400	29700	29700	29700	29700	0
95	20230901	192100	4225946400	29700	29700	29700	29700	0
96	20230901	192000	4225946400	29700	29700	29700	29700	0
97	20230901	191900	4225946400	29700	29700	29700	29700	0
98	20230901	191800	4225946400	29700	29700	29700	29700	0
99	20230901	191700	4225946400	29700	29700	29700	29700	0
100	20230901	191600	4225946400	29700	29700	29700	29700	0
101	20230901	191500	4225946400	29700	29700	29700	29700	0
102	20230901	191400	4225946400	29700	29700	29700	29700	0
103	20230901	191300	4225946400	29700	29700	29700	29700	0
104	20230901	191200	4225946400	29700	29700	29700	29700	0
105	20230901	191100	4225946400	29700	29700	29700	29700	0
106	20230901	191000	4225946400	29700	29700	29700	29700	0
107	20230901	190900	4225946400	29700	29700	29700	29700	0
108	20230901	190800	4225946400	29700	29700	29700	29700	0
109	20230901	190700	4225946400	29700	29700	29700	29700	0
110	20230901	190600	4225946400	29700	29700	29700	29700	0
111	20230901	190500	4225946400	29700	29700	29700	29700	0
112	20230901	190400	4225946400	29700	29700	29700	29700	0
113	20230901	190300	4225946400	29700	29700	29700	29700	0
114	20230901	190200	4225946400	29700	29700	29700	29700	0
115	20230901	190100	4225946400	29700	29700	29700	29700	0
116	20230901	190000	4225946400	29700	29700	29700	29700	0
117	20230901	185900	4225946400	29700	29700	29700	29700	0
118	20230901	185800	4225946400	29700	29700	29700	29700	0
119	20230901	185700	4225946400	29700	29700	29700	29700	0
120	20230901	185600	4225946400	29700	29700	29700	29700	0
121	20230901	185500	4225946400	29700	29700	29700	29700	0
122	20230901	185400	4225946400	29700	29700	29700	29700	2726
123	20230901	185300	4225946400	29700	29700	29700	29700	0
124	20230901	185200	4225946400	29700	29700	29700	29700	0
125	20230901	185100	4225946400	29700	29700	29700	29700	0
126	20230901	185000	4225946400	29700	29700	29700	29700	0
127	20230901	184900	4225946400	29700	29700	29700	29700	0
128	20230901	184800	4225946400	29700	29700	29700	29700	0
129	20230901	184700	4225946400	29700	29700	29700	29700	0
130	20230901	184600	4225946400	29700	29700	29700	29700	0
131	20230901	184500	4225946400	29700	29700	29700	29700	0
132	20230901	184400	4225946400	29700	29700	29700	29700	0
133	20230901	184300	4225946400	29700	29700	29700	29700	0
134	20230901	184200	4225946400	29700	29700	29700	29700	0
135	20230901	184100	4225946400	29700	29700	29700	29700	0
136	20230901	184000	4225946400	29700	29700	29700	29700	0
137	20230901	183900	4225946400	29700	29700	29700	29700	0
138	20230901	183800	4225946400	29700	29700	29700	29700	0
139	20230901	183700	4225946400	29700	29700	29700	29700	0
140	20230901	183600	4225946400	29700	29700	29700	29700	0
141	20230901	183500	4225946400	29700	29700	29700	29700	0
142	20230901	183400	4225946400	29700	29700	29700	29700	0
143	20230901	183300	4225946400	29700	29700	29700	29700	0
144	20230901	183200	4225946400	29700	29700	29700	29700	0
145	20230901	183100	4225946400	29700	29700	29700	29700	0
146	20230901	183000	4225946400	29700	29700	29700	29700	0
147	20230901	182900	4225946400	29700	29700	29700	29700	0
148	20230901	182800	4225946400	29700	29700	29700	29700	0
149	20230901	182700	4225946400	29700	29700	29700	29700	0
150	20230901	182600	4225946400	29700	29700	29700	29700	0
151	20230901	182500	4225946400	29700	29700	29700	29700	0
152	20230901	182400	4225946400	29700	29700	29700	29700	2726
153	20230901	182300	4225946400	29700	29700	29700	29700	0
154	20230901	182200	4225946400	29700	29700	29700	29700	0
155	20230901	182100	4225946400	29700	29700	29700	29700	0
156	20230901	182000	4225946400	29700	29700	29700	29700	0
157	20230901	181900	4225946400	29700	29700	29700	29700	0
158	20230901	181800	4225946400	29700	29700	29700	29700	0
159	20230901	181700	4225946400	29700	29700	29700	29700	0
160	20230901	181600	4225946400	29700	29700	29700	29700	0
161	20230901	181500	4225946400	29700	29700	29700	29700	0
162	20230901	181400	4225946400	29700	29700	29700	29700	0
163	20230901	181300	4225946400	29700	29700	29700	29700	0
164	20230901	181200	4225946400	29700	29700	29700	29700	0
165	20230901	181100	4225946400	29700	29700	29700	29700	0
166	20230901	181000	4225946400	29700	29700	29700	29700	0
167	20230901	180900	4225946400	29700	29700	29700	29700	0
168	20230901	180800	4225946400	29700	29700	29700	29700	0
169	20230901	180700	4225946400	29700	29700	29700	29700	0
170	20230901	180600	4225946400	29700	29700	29700	29700	0
171	20230901	180500	4225946400	29700	29700	29700	29700	0
172	20230901	180400	4225946400	29700	29700	29700	29700	0
173	20230901	180300	4225946400	29700	29700	29700	29700	0
174	20230901	180200	4225946400	29700	29700	29700	29700	0
175	20230901	180100	4225946400	29700	29700	29700	29700	0
176	20230901	180000	4225946400	29700	29700	29700	29700	0
177	20230901	175900	4225946400	29700	29700	29700	29700	0
178	20230901	175800	4225946400	29700	29700	29700	29700	0
179	20230901	175700	4225946400	29700	29700	29700	29700	0
180	20230901	175600	4225946400	29700	29700	29700	29700	0
181	20230901	175500	4225946400	29700	29700	29700	29700	0
182	20230901	175400	4225946400	29700	29700	29700	29700	2726
183	20230901	175300	4225946400	29700	29700	29700	29700	0
184	20230901	175200	4225946400	29700	29700	29700	29700	0
185	20230901	175100	4225946400	29700	29700	29700	29700	0
186	20230901	175000	4225946400	29700	29700	29700	29700	0
187	20230901	174900	4225946400	29700	29700	29700	29700	0
188	20230901	174800	4225946400	29700	29700	29700	29700	0
189	20230901	174700	4225946400	29700	29700	29700	29700	0
190	20230901	174600	4225946400	29700	29700	29700	29700	0
191	20230901	174500	4225946400	29700	29700	29700	29700	0
192	20230901	174400	4225946400	29700	29700	29700	29700	0
193	20230901	174300	4225946400	29700	29700	29700	29700	0
194	20230901	174200	4225946400	29700	29700	29700	29700	0
195	20230901	174100	4225946400	29700	29700	29700	29700	0
196	20230901	174000	4225946400	29700	29700	29700	29700	0
197	20230901	173900	4225946400	29700	29700	29700	29700	0
198	20230901	173800	4225946400	29700	29700	29700	29700	0
199	20230901	173700	4225946400	29700	29700	29700	29700	0
200	20230901	173600	4225946400	29700	29700	29700	29700	0
201	20230901	173500	4225946400	29700	29700	29700	29700	0
202	20230901	173400	4225946400	29700	29700	29700	29700	0
203	20230901	173300	4225946400	29700	29700	29700	29700	0
204	20230901	173200	4225946400	29700	29700	29700	29700	0
205	20230901	173100	4225946400	29700	29700	29700	29700	0
206	20230901	173000	4225946400	29700	29700	29700	29700	0
207	20230901	172900	4225946400	29700	29700	29700	29700	0
208	20230901	172800	4225946400	29700	29700	29700	29700	0
209	20230901	172700	4225946400	29700	29700	29700	29700	0
210	20230901	172600	4225946400	29700	29700	29700	29700	0
211	20230901	172500	4225946400	29700	29700	29700	29700	0
212	20230901	172400	4225946400	29700	29700	29700	29700	2726
213	20230901	172300	4225946400	29700	29700	29700	29700	0
214	20230901	172200	4225946400	29700	29700	29700	29700	0
215	20230901	172100	4225946400	29700	29700	29700	29700	0
216	20230901	172000	4225946400	29700	29700	29700	29700	0
217	20230901	171900	4225946400	29700	29700	29700	29700	0
218	20230901	171800	4225946400	29700	29700	29700	29700	0
219	20230901	171700	4225946400	29700	29700	29700	29700	0
220	20230901	171600	4225946400	29700	29700	29700	29700	0
221	20230901	171500	4225946400	29700	29700	29700	29700	0
222	20230901	171400	4225946400	29700	29700	29700	29700	0
223	20230901	171300	4225946400	29700	29700	29700	29700	0
224	20230901	171200	4225946400	29700	29700	29700	29700	0
225	20230901	171100	4225946400	29700	29700	29700	29700	0
226	20230901	171000	4225946400	29700	29700	29700	29700	0
227	20230901	170900	4225946400	29700	29700	29700	29700	0
228	20230901	170800	4225946400	29700	29700	29700	29700	0
229	20230901	170700	4225946400	29700	29700	29700	29700	0
230	20230901	170600	4225946400	29700	29700	29700	29700	0
231	20230901	170500	4225946400	29700	29700	29700	29700	0
232	20230901	170400	4225946400	29700	29700	29700	29700	0
233	20230901	170300	4225946400	29700	29700	29700	29700	0
234	20230901	170200	4225946400	29700	29700	29700	29700	0
235	20230901	170100	4225946400	29700	29700	29700	29700	0
236	20230901	170000	4225946400	29700	29700	29700	29700	0
237	20230901	165900	4225946400	29700	29700	29700	29700	0
238	20230901	165800	4225946400	29700	29700	29700	29700	0
239	20230901	165700	4225946400	29700	29700	29700	29700	0
240	20230901	165600	4225946400	29700	29700	29700	29700	0
241	20230901	165500	4225946400	29700	29700	29700	29700	0
242	20230901	165400	4225946400	29700	29700	29700	29700	2726
243	20230901	165300	4225946400	29700	29700	29700	29700	0
244	20230901	165200	4225946400	29700	29700	29700	29700	0
245	20230901	165100	4225946400	29700	29700	29700	29700	0
246	20230901	165000	4225946400	29700	29700	29700	29700	0
247	20230901	164900	4225946400	29700	29700	29700	29700	0
248	20230901	164800	4225946400	29700	29700	29700	29700	0
249	20230901	164700	4225946400	29700	29700	29700	29700	0
250	20230901	164600	4225946400	29700	29700	29700	29700	0
251	20230901	164500	4225946400	29700	29700	29700	29700	0
252	20230901	164400	4225946400	29700	29700	29700	29700	0
253	20230901	164300	4225946400	29700	29700	29700	29700	0
254	20230901	164200	4225946400	29700	29700	29700	29700	0
255	20230901	164100	4225946400	29700	29700	29700	29700	0
256	20230901	164000	4225946400	29700	29700	29700	29700	0
257	20230901	163900	4225946400	29700	29700	29700	29700	0
258	20230901	163800	4225946400	29700	29700	29700	29700	0
259	20230901	163700	4225946400	29700	29700	29700	29700	0
260	20230901	163600	4225946400	29700	29700	29700	29700	0
261	20230901	163500	4225946400	29700	29700	29700	29700	0
262	20230901	163400	4225946400	29700	29700	29700	29700	0
263	20230901	163300	4225946400	29700	29700	29700	29700	0
264	20230901	163200	4225946400	29700	29700	29700	29700	0
265	20230901	163100	4225946400	29700	29700	29700	29700	0
266	20230901	163000	4225946400	29700	29700	29700	29700	0
267	20230901	162900	4225946400	29700	29700	29700	29700	0
268	20230901	162800	4225946400	29700	29700	29700	29700	0
269	20230901	162700	4225946400	29700	29700	29700	29700	0
270	20230901	162600	4225946400	29700	29700	29700	29700	0
271	20230901	162500	4225946400	29700	29700	29700	29700	0
272	20230901	162400	4225946400	29700	29700	29700	29700	2726
273	20230901	162300	4225946400	29700	29700	29700	29700	0
274	20230901	162200	4225946400	29700	29700	29700	29700	0
275	20230901	162100	4225946400	29700	29700	29700	29700	0
276	20230901	162000	4225946400	29700	29700	29700	29700	0
277	20230901	161900	4225946400	29700	29700	29700	29700	0
278	20230901	161800	4225946400	29700	29700	29700	29700	0
279	20230901	161700	4225946400	29700	29700	29700	29700	0
280	20230901	161600	4225946400	29700	29700	29700	29700	0
281	20230901	161500	4225946400	29700	29700	29700	29700	0
282	20230901	161400	4225946400	29700	29700	29700	29700	0
283	20230901	161300	4225946400	29700	29700	29700	29700	0
284	20230901	161200	4225946400	29700	29700	29700	29700	0
285	20230901	161100	4225946400	29700	29700	29700	29700	0
286	20230901	161000	4225946400	29700	29700	29700	29700	0
287	20230901	160900	4225946400	29700	29700	29700	29700	0
288	20230901	160800	4225946400	29700	29700	29700	29700	0
289	20230901	160700	4225946400	29700	29700	29700	29700	0
290	20230901	160600	4225946400	29700	29700	29700	29700	0
291	20230901	160500	4225946400	29700	29700	29700	29700	0
292	20230901	160400	4225946400	29700	29700	29700	29700	0
293	20230901	160300	4225946400	29700	29700	29700	29700	0
294	20230901	160200	4225946400	29700	29700	29700	29700	0
295	20230901	160100	4225946400	29700	29700	29700	29700	0
296	20230901	160000	4225946400	29700	29700	29700	29700	0
297	20230901	155900	4225946400	29700	29700	29700	29700	0
298	20230901	155800	4225946400	29700	29700	29700	29700	0
299	20230901	155700	4225946400	29700	29700	29700	29700	0
300	20230901	155600	4225946400	29700	29700	29700	29700	0
301	20230901	155500	4225946400	29700	29700	29700	29700	0
302	20230901	155400	4225946400	29700	29700	29700	29700	2726
303	20230901	155300	4225946400	29700	29700	29700	29700	0
304	20230901	155200	4225946400	29700	29700	29700	29700	0
305	20230901	155100	4225946400	29700	29700	29700	29700	0
306	20230901	155000	4225946400	29700	29700	29700	29700	0
307	20230901	154900	4225946400	29700	29700	29700	29700	0
308	20230901	154800	4225946400	29700	29700	29700	29700	0
309	20230901	154700	4225946400	29700	29700	29700	29700	0
310	20230901	154600	4225946400	29700	29700	29700	29700	0
311	20230901	154500	4225946400	29700	29700	29700	29700	0
312	20230901	154400	4225946400	29700	29700	29700	29700	0
313	20230901	154300	4225946400	29700	29700	29700	29700	0
314	20230901	154200	4225946400	29700	29700	29700	29700	0
315	20230901	154100	4225946400	29700	29700	29700	29700	0
316	20230901	154000	4225946400	29700	29700	29700	29700	0
317	20230901	153900	4225946400	29700	29700	29700	29700	0
318	20230901	153800	4225946400	29700	29700	29700	29700	0
319	20230901	153700	4225946400	29700	29700	29700	29700	0
320	20230901	153600	4225946400	29700	29700	29700	29700	0
321	20230901	153500	4225946400	29700	29700	29700	29700	0
322	20230901	153400	4225946400	29700	29700	29700	29700	0
323	20230901	153300	4225946400	29700	29700	29700	29700	0
324	20230901	153200	4225946400	29700	29700	29700	29700	0
325	20230901	153100	4225946400	29700	29700	29700	29700	0
326	20230901	153000	4225946400	29700	29700	29700	29700	2726
327	20230901	152900	4144984200	29800	29800	29800	29800	0
328	20230901	152800	4144984200	29800	29800	29800	29800	0
329	20230901	152700	4144984200	29800	29800	29800	29800	0
330	20230901	152600	4144984200	29800	29800	29800	29800	0
331	20230901	152500	4144984200	29800	29800	29800	29800	0
332	20230901	152400	4144984200	29800	29800	29800	29800	0
333	20230901	152300	4144984200	29800	29800	29800	29800	0
334	20230901	152200	4144984200	29800	29800	29800	29800	0
335	20230901	152100	4144984200	29800	29800	29800	29800	0
336	20230901	152000	4144984200	29800	29800	29800	29800	0
337	20230901	151900	4144984200	29800	29800	29850	29800	381
338	20230901	151800	4133627700	29800	29700	29800	29700	687
339	20230901	151700	4113175300	29700	29700	29700	29700	562
340	20230901	151600	4096483900	29700	29700	29700	29700	520
341	20230901	151500	4081039900	29700	29700	29750	29700	1936
342	20230901	151400	4023531300	29700	29750	29750	29700	2704
343	20230901	151300	3943187750	29750	29750	29750	29750	347
344	20230901	151200	3932864500	29750	29750	29750	29750	272
345	20230901	151100	3924772500	29750	29750	29750	29750	384
346	20230901	151000	3913348500	29750	29800	29800	29750	651
347	20230901	150900	3893978000	29750	29800	29850	29750	2310
348	20230901	150800	3825139750	29850	29850	29850	29800	129
349	20230901	150700	3821294500	29900	29850	29900	29850	1500
350	20230901	150600	3776509700	29900	29850	29900	29850	136
351	20230901	150500	3772449700	29900	29900	29900	29850	65
352	20230901	150400	3770508150	29900	29900	29900	29900	272
353	20230901	150300	3762375350	29900	29850	29900	29850	500
354	20230901	150200	3747426550	29900	29900	29900	29900	67
355	20230901	150100	3745423250	29900	29850	29900	29850	439
356	20230901	150000	3732300850	29850	29900	29900	29850	47
357	20230901	145900	3730895900	29900	29900	29900	29900	920
358	20230901	145800	3703387900	29900	29900	29950	29900	272
359	20230901	145700	3695253650	29900	29900	29900	29900	136
360	20230901	145600	3691187250	29900	29900	29900	29900	289
361	20230901	145500	3682546150	29900	29900	29900	29850	151
362	20230901	145400	3678033450	29900	29850	29900	29850	325
363	20230901	145300	3668318700	29850	29850	29850	29850	4
364	20230901	145200	3668199300	29850	29900	29900	29850	42
365	20230901	145100	3666945100	29900	29900	29900	29900	1
366	20230901	145000	3666915200	29900	29900	29900	29850	334
367	20230901	144900	3656937650	29900	29950	29950	29900	498
368	20230901	144800	3642044350	29950	29950	30000	29900	939
369	20230901	144700	3613925700	29950	29900	29950	29900	6
370	20230901	144600	3613746250	29900	29900	29900	29900	13
371	20230901	144500	3613357550	29900	29900	29900	29900	3
372	20230901	144400	3613267850	29900	29900	29900	29900	54
373	20230901	144300	3611653250	29950	29900	29950	29900	37
374	20230901	144200	3610546850	29950	29900	29950	29900	68
375	20230901	144100	3608511100	29950	29850	29950	29850	199
376	20230901	144000	3602561100	29900	29900	29900	29900	182
377	20230901	143900	3597119300	29900	29900	29900	29900	14
378	20230901	143800	3596700700	29900	29900	29900	29900	207
379	20230901	143700	3590511400	29900	29850	29900	29850	61
380	20230901	143600	3588687850	29850	29850	29900	29850	41
381	20230901	143500	3587462900	29900	29900	29900	29900	2
382	20230901	143400	3587403100	29900	29900	29900	29900	96
383	20230901	143300	3584532700	29900	29900	29900	29900	20
384	20230901	143200	3583934700	29900	29900	29900	29900	20
385	20230901	143100	3583336700	29900	29800	29900	29800	164
386	20230901	143000	3578441650	29800	29800	29800	29800	12
387	20230901	142900	3578084050	29850	29850	29850	29850	9
388	20230901	142800	3577815400	29900	29850	29900	29850	297
389	20230901	142700	3568935200	29850	29800	29850	29800	9
390	20230901	142600	3568666650	29800	29800	29800	29800	56
391	20230901	142500	3566997850	29800	29800	29800	29800	150
392	20230901	142400	3562527850	29800	29850	29850	29800	152
393	20230901	142300	3557991450	29850	29850	29850	29850	1
394	20230901	142200	3557961600	29850	29950	29950	29850	595
395	20230901	142100	3540175500	29950	29950	29950	29950	99
396	20230901	142000	3537210450	29950	29900	29950	29900	69
397	20230901	141900	3535147300	29900	29850	29900	29850	55
398	20230901	141800	3533502950	29900	29850	29900	29850	82
399	20230901	141700	3531055150	29850	29850	29850	29850	20
400	20230901	141600	3530458150	29850	29850	29900	29850	55
401	20230901	141500	3528815550	29900	29900	29900	29800	730
402	20230901	141400	3507030850	29900	29900	29900	29900	127
403	20230901	141300	3503233550	29900	29900	29900	29900	4
404	20230901	141200	3503113950	29900	29950	29950	29900	49
405	20230901	141100	3501646700	29950	29950	29950	29950	73
406	20230901	141000	3499460350	29950	29900	29950	29900	55
407	20230901	140900	3497813250	29900	29900	29900	29900	9
408	20230901	140800	3497544150	29900	29900	29900	29900	30
409	20230901	140700	3496647150	29900	29900	29900	29900	105
410	20230901	140600	3493507650	29800	29850	29850	29800	141
411	20230901	140500	3489305150	29850	29800	29850	29800	75
412	20230901	140400	3487066450	29800	29800	29800	29800	50
413	20230901	140300	3485576450	29800	29800	29800	29750	314
414	20230901	140200	3476221850	29800	29750	29800	29750	14
415	20230901	140100	3475804700	29750	29750	29750	29750	0
416	20230901	140000	3475804700	29750	29800	29800	29750	616
417	20230901	135900	3457471300	29750	29800	29800	29750	728
418	20230901	135800	3435795200	29850	29850	29850	29850	133
419	20230901	135700	3431825150	29850	29850	29850	29800	63
420	20230901	135600	3429945650	29850	29800	29850	29800	5
421	20230901	135500	3429796450	29800	29800	29800	29800	9
422	20230901	135400	3429528250	29800	29850	29850	29800	164
423	20230901	135300	3424640950	29800	29850	29850	29800	48
424	20230901	135200	3423210500	29850	29850	29850	29850	1684
425	20230901	135100	3372943100	29850	29850	29850	29850	29
426	20230901	135000	3372077450	29900	29900	29900	29850	629
427	20230901	134900	3353300350	29900	29900	29900	29900	0
428	20230901	134800	3353300350	29900	29900	29900	29900	0
429	20230901	134700	3353300350	29900	29900	29900	29900	1
430	20230901	134600	3353270450	29900	29900	29900	29850	42
431	20230901	134500	3352015000	29900	29900	29900	29850	11
432	20230901	134400	3351686150	29900	29800	29900	29800	47
433	20230901	134300	3350283350	29800	29850	29850	29800	496
434	20230901	134200	3335502500	29800	29850	29850	29800	176
435	20230901	134100	3330256850	29800	29800	29800	29800	0
436	20230901	134000	3330256850	29800	29850	29850	29800	105
437	20230901	133900	3327127600	29800	29850	29850	29800	138
438	20230901	133800	3323012300	29850	29850	29850	29850	100
439	20230901	133700	3320027300	29850	29850	29850	29850	94
440	20230901	133600	3317221400	29850	29900	29900	29850	107
441	20230901	133500	3314023850	29950	29950	29950	29950	6
442	20230901	133400	3313844150	29950	29900	29950	29900	3
443	20230901	133300	3313754400	29900	29900	29900	29900	10
444	20230901	133200	3313455400	29950	29950	30000	29900	24
445	20230901	133100	3312736100	29950	29950	29950	29950	136
446	20230901	133000	3308662900	29900	29950	29950	29900	18
447	20230901	132900	3308124650	29950	29900	29950	29900	58
448	20230901	132800	3306388300	29900	29850	29900	29850	26
449	20230901	132700	3305611900	29900	29900	29900	29900	9
450	20230901	132600	3305342800	30000	29950	30000	29900	23
451	20230901	132500	3304653750	29950	29950	29950	29950	35
452	20230901	132400	3303605500	29950	29900	29950	29900	212
453	20230901	132300	3297257400	29900	29900	29900	29900	63
454	20230901	132200	3295373700	29950	29850	29950	29850	25
455	20230901	132100	3294626900	29850	29850	29850	29850	285
456	20230901	132000	3286119650	29800	29800	29800	29800	29
457	20230901	131900	3285255450	29800	29850	29850	29800	189
458	20230901	131800	3279620550	29850	29900	29900	29850	34
459	20230901	131700	3278605600	29800	29800	29800	29800	51
460	20230901	131600	3277085800	29800	29850	29900	29800	470
461	20230901	131500	3263078800	29800	29850	29850	29800	20
462	20230901	131400	3262481850	29800	29800	29800	29800	222
463	20230901	131300	3255866250	29750	29850	29850	29750	578
464	20230901	131200	3238643200	29850	29850	29850	29850	248
465	20230901	131100	3231240400	29850	29900	29900	29850	227
466	20230901	131000	3224458300	29950	29900	29950	29900	99
467	20230901	130900	3221497200	29850	29850	29850	29850	53
468	20230901	130800	3219915150	29900	29900	29900	29900	35
469	20230901	130700	3218868650	29900	30000	30000	29900	17
470	20230901	130600	3218359750	30000	29950	30000	29950	27
471	20230901	130500	3217550800	30000	29950	30000	29900	226
472	20230901	130400	3210781900	29950	30000	30000	29950	17
473	20230901	130300	3210272050	30000	30000	30000	30000	102
474	20230901	130200	3207212050	29850	30000	30000	29850	47
475	20230901	130100	3205805500	30000	29950	30000	29950	53
476	20230901	130000	3204215750	30000	30000	30000	29850	39
477	20230901	125900	3203046900	30000	29950	30000	29950	76
478	20230901	125800	3200766950	29800	29950	29950	29800	635
479	20230901	125700	3181830050	29950	30000	30000	29950	17
480	20230901	125600	3181320100	30000	29950	30000	29950	7
481	20230901	125500	3181110150	29900	30000	30000	29900	5
482	20230901	125400	3180960300	29850	30000	30000	29850	576
483	20230901	125300	3163732000	29950	29950	29950	29950	137
484	20230901	125200	3159628850	29950	30000	30050	29950	248
485	20230901	125100	3152190000	29950	29950	29950	29950	1
486	20230901	125000	3152160050	29850	29950	29950	29850	122
487	20230901	124900	3148518200	29850	29950	30000	29850	65
488	20230901	124800	3146576200	29850	30000	30000	29850	399
489	20230901	124700	3134642900	30000	30000	30000	30000	400
490	20230901	124600	3122642900	30050	30050	30050	30000	117
491	20230901	124500	3119127550	30000	30000	30000	29950	226
492	20230901	124400	3112353700	30000	30050	30050	29950	35
493	20230901	124300	3111304250	30050	30000	30050	30000	202
494	20230901	124200	3105242700	30050	30050	30050	30050	37
495	20230901	124100	3104130850	30100	30150	30150	30000	304
496	20230901	124000	3094982700	30100	30150	30200	30100	42
497	20230901	123900	3093716250	30100	30100	30100	30050	116
498	20230901	123800	3090226150	30050	30050	30050	30050	355
499	20230901	123700	3079558400	30000	30050	30050	30000	5
500	20230901	123600	3079408350	30000	30000	30000	30000	0
501	20230901	123500	3079408350	30000	30050	30050	30000	895
502	20230901	123400	3052549450	30050	30200	30200	30050	275
503	20230901	123300	3044259650	30200	30300	30300	30200	929
504	20230901	123200	3016112050	30300	30300	30350	30250	363
505	20230901	123100	3005113200	30300	30250	30350	30250	661
506	20230901	123000	2985081850	30300	30300	30400	30300	781
507	20230901	122900	2961380250	30350	30300	30350	30200	1601
508	20230901	122800	2912882700	30350	30200	30450	30200	811
509	20230901	122700	2888279350	30200	30100	30200	30100	1910
510	20230901	122600	2830723750	30050	30100	30100	30050	31
511	20230901	122500	2829792150	30100	30100	30100	30100	2
512	20230901	122400	2829731950	30100	30050	30100	30050	291
513	20230901	122300	2820973500	30100	30050	30100	30050	199
514	20230901	122200	2814992600	30050	29950	30100	29950	821
515	20230901	122100	2790382500	29900	29800	29900	29800	377
516	20230901	122000	2779120800	29750	29750	29750	29750	0
517	20230901	121900	2779120800	29750	29800	29800	29750	34
518	20230901	121800	2778107650	29800	29800	29800	29800	18
519	20230901	121700	2777571250	29750	29750	29750	29750	90
520	20230901	121600	2774893750	29750	29750	29800	29750	139
521	20230901	121500	2770758250	29750	29750	29750	29750	94
522	20230901	121400	2767961750	29750	29750	29750	29750	73
523	20230901	121300	2765790000	29750	29800	29800	29750	625
524	20230901	121200	2747192350	29800	29800	29800	29800	147
525	20230901	121100	2742811750	29800	29800	29800	29800	5
526	20230901	121000	2742662750	29800	29850	29850	29800	23
527	20230901	120900	2741976800	29850	29800	29850	29800	113
528	20230901	120800	2738609150	29800	29800	29800	29800	213
529	20230901	120700	2732261750	29750	29750	29750	29750	1
530	20230901	120600	2732232000	29750	29750	29750	29750	255
531	20230901	120500	2724645750	29750	29750	29750	29750	36
532	20230901	120400	2723574750	29750	29700	29750	29700	160
533	20230901	120300	2718816250	29700	29750	29750	29700	625
534	20230901	120200	2700226300	29750	29750	29750	29750	189
535	20230901	120100	2694603550	29750	29750	29750	29750	136
536	20230901	120000	2690557550	29750	29750	29750	29750	225
537	20230901	115900	2683863800	29750	29700	29750	29700	32
538	20230901	115800	2682913300	29750	29750	29800	29750	12
539	20230901	115700	2682556050	29800	29750	29800	29700	257
540	20230901	115600	2674916950	29800	29750	29800	29750	139
541	20230901	115500	2670781100	29800	29800	29800	29800	85
542	20230901	115400	2668248100	29800	29750	29800	29750	84
543	20230901	115300	2665748400	29750	29800	29800	29750	264
544	20230901	115200	2657893250	29800	29800	29800	29750	51
545	20230901	115100	2656374450	29800	29850	29850	29800	6
546	20230901	115000	2656195600	29900	29900	29900	29900	0
547	20230901	114900	2656195600	29900	29750	29900	29750	592
548	20230901	114800	2638563550	29750	29750	29750	29700	862
549	20230901	114700	2612935250	29750	29750	29750	29750	178
550	20230901	114600	2607639750	29700	29750	29750	29700	1267
551	20230901	114500	2569969150	29700	29850	29850	29700	3251
552	20230901	114400	2473175750	29850	29850	29850	29850	1156
553	20230901	114300	2438669150	29850	29850	29850	29850	33
554	20230901	114200	2437684100	29850	29900	29900	29850	210
555	20230901	114100	2431409300	29950	29900	29950	29900	111
556	20230901	114000	2428087800	29950	29950	29950	29900	1031
557	20230901	113900	2397211150	30000	30000	30000	30000	15
558	20230901	113800	2396761150	30000	29950	30000	29950	21
559	20230901	113700	2396131450	29950	29950	29950	29950	0
560	20230901	113600	2396131450	29950	29950	29950	29950	5
561	20230901	113500	2395981700	29950	29950	29950	29950	20
562	20230901	113400	2395382700	29950	29950	29950	29950	0
563	20230901	113300	2395382700	29950	29900	29950	29900	124
564	20230901	113200	2391670150	29900	29900	29950	29900	11
565	20230901	113100	2391341200	29900	29900	29900	29900	229
566	20230901	113000	2384494100	29900	29950	29950	29900	181
567	20230901	112900	2379080150	29950	29950	29950	29950	78
568	20230901	112800	2376744050	29950	29850	29950	29850	86
569	20230901	112700	2374171650	29850	29900	29900	29850	384
570	20230901	112600	2362690800	29900	29900	29900	29900	50
571	20230901	112500	2361195800	29900	29900	29900	29900	73
572	20230901	112400	2359013100	29900	29900	29950	29900	125
573	20230901	112300	2355274850	29900	29950	29950	29900	220
574	20230901	112200	2348696550	29950	29950	29950	29950	16
575	20230901	112100	2348217350	29950	29950	29950	29950	30
576	20230901	112000	2347318850	29950	29900	29950	29900	103
577	20230901	111900	2344238750	29900	29900	29900	29900	2
578	20230901	111800	2344178950	29900	29950	29950	29900	18
579	20230901	111700	2343640250	29900	29900	29900	29900	20
580	20230901	111600	2343042250	29900	29950	29950	29900	33
581	20230901	111500	2342053950	29950	29950	29950	29950	5
582	20230901	111400	2341904200	29950	29950	29950	29950	132
583	20230901	111300	2337950800	29950	29900	29950	29900	68
584	20230901	111200	2335917400	30000	30050	30050	30000	3017
585	20230901	111100	2245407350	30000	30050	30050	30000	392
586	20230901	111000	2233637750	30050	30100	30100	30050	204
587	20230901	110900	2227507500	30100	30000	30100	30000	266
588	20230901	110800	2219514600	30000	29950	30000	29900	659
589	20230901	110700	2199774750	29950	29950	29950	29950	94
590	20230901	110600	2196959450	29950	29900	29950	29900	28
591	20230901	110500	2196120900	29900	29950	29950	29900	75
592	20230901	110400	2193877600	29950	29950	29950	29950	23
593	20230901	110300	2193188750	29950	29900	29950	29900	983
594	20230901	110200	2163791450	29900	29900	29900	29900	543
595	20230901	110100	2147555750	29850	29850	29850	29850	243
596	20230901	110000	2140302200	29850	29850	29850	29850	0
597	20230901	105900	2140302200	29850	29900	29900	29850	425
598	20230901	105800	2127612050	29900	29850	29900	29850	66
599	20230901	105700	2125641900	29850	29850	29850	29850	5
600	20230901	105600	2125492650	29850	29850	29850	29850	61
601	20230901	105500	2123671800	29800	29850	29850	29800	703
602	20230901	105400	2102714950	29850	29850	29850	29850	444
603	20230901	105300	2089461550	29850	29850	29900	29800	637
604	20230901	105200	2070450800	29800	29850	29850	29750	709
605	20230901	105100	2049322850	29800	29800	29800	29800	0
606	20230901	105000	2049322850	29800	29850	29850	29800	548
607	20230901	104900	2032988550	29800	29800	29800	29800	873
608	20230901	104800	2006973150	29800	29850	29850	29800	182
609	20230901	104700	2001546600	29800	29800	29800	29800	411
610	20230901	104600	1989298800	29800	29800	29850	29800	721
611	20230901	104500	1967812900	29850	29850	29850	29800	801
612	20230901	104400	1943937650	29850	29850	29850	29850	400
613	20230901	104300	1931997650	29900	29950	29950	29900	186
614	20230901	104200	1926435900	29800	29850	29950	29800	298
615	20230901	104100	1917554500	29800	29850	29850	29800	328
616	20230901	104000	1907774250	29850	29800	29900	29800	202
617	20230901	103900	1901750500	29800	29850	29850	29800	524
618	20230901	103800	1886130850	29850	29800	29850	29800	265
619	20230901	103700	1878221150	29850	29950	29950	29850	801
620	20230901	103600	1854305100	29950	29950	29950	29950	40
621	20230901	103500	1853107100	29900	30000	30000	29900	117
622	20230901	103400	1849607900	29900	29900	30000	29900	258
623	20230901	103300	1841892700	29900	29900	29900	29850	262
624	20230901	103200	1834068050	29900	29950	29950	29900	47
625	20230901	103100	1832662500	29900	29900	29900	29900	9
626	20230901	103000	1832393400	30000	30000	30000	30000	13
627	20230901	102900	1832003400	30050	29850	30050	29800	462
628	20230901	102800	1818213100	29850	29900	29900	29850	720
629	20230901	102700	1796719400	29900	29900	29900	29900	41
630	20230901	102600	1795493500	29900	29900	30050	29900	225
631	20230901	102500	1788764900	29900	29900	30000	29850	450
632	20230901	102400	1775311750	30000	29850	30000	29850	6
633	20230901	102300	1775132350	29850	30000	30000	29850	1241
634	20230901	102200	1738054650	29900	30050	30050	29900	195
635	20230901	102100	1732206050	30050	29850	30100	29850	448
636	20230901	102000	1718805700	29900	29900	29900	29850	364
637	20230901	101900	1707926650	29950	29950	29950	29900	119
638	20230901	101800	1704366250	29950	29950	29950	29900	270
639	20230901	101700	1696287250	29950	29900	29950	29900	285
640	20230901	101600	1687757100	29900	29850	29950	29850	775
641	20230901	101500	1664611600	29850	29950	29950	29850	2178
642	20230901	101400	1599486850	29950	29950	30000	29950	747
643	20230901	101300	1577114050	30000	29950	30000	29950	472
644	20230901	101200	1562968400	29950	29950	30000	29950	925
645	20230901	101100	1535262750	30000	29950	30000	29950	96
646	20230901	101000	1532387400	29950	30000	30000	29950	419
647	20230901	100900	1519837800	30000	29900	30000	29900	53
648	20230901	100800	1518250900	29950	29900	29950	29900	261
649	20230901	100700	1510443200	29900	29950	29950	29900	1185
650	20230901	100600	1474990650	29950	29950	29950	29900	326
651	20230901	100500	1465231950	29950	30000	30000	29900	3400
652	20230901	100400	1363307350	30050	30050	30050	30050	179
653	20230901	100300	1357928400	30000	30100	30100	30000	1181
654	20230901	100200	1322446400	30050	30200	30200	30050	3104
655	20230901	100100	1228948500	30200	30200	30200	30200	700
656	20230901	100000	1207808500	30250	30300	30300	30250	707
657	20230901	095900	1186421700	30300	30350	30350	30300	876
658	20230901	095800	1159852150	30400	30400	30400	30400	200
659	20230901	095700	1153772150	30450	30450	30450	30450	310
660	20230901	095600	1144332650	30450	30450	30450	30400	739
661	20230901	095500	1121855300	30450	30400	30450	30400	97
662	20230901	095400	1118906350	30350	30300	30400	30300	189
663	20230901	095300	1113171550	30200	30300	30400	30200	1428
664	20230901	095200	1069923600	30300	30400	30400	30300	157
665	20230901	095100	1065160300	30400	30400	30400	30400	222
666	20230901	095000	1058411500	30400	30350	30400	30300	184
667	20230901	094900	1052834500	30300	30300	30300	30300	69
668	20230901	094800	1050743800	30250	30450	30450	30250	612
669	20230901	094700	1032173250	30500	30450	30500	30450	453
670	20230901	094600	1018376750	30500	30450	30500	30450	256
671	20230901	094500	1010572850	30450	30400	30450	30350	81
672	20230901	094400	1008111150	30400	30400	30400	30350	109
673	20230901	094300	1004799850	30350	30450	30450	30350	90
674	20230901	094200	1002062800	30450	30500	30600	30450	159
675	20230901	094100	997218050	30500	30300	30500	30250	333
676	20230901	094000	987116050	30300	30250	30300	30200	286
677	20230901	093900	978473050	30300	30300	30300	30300	13
678	20230901	093800	978079150	30300	30250	30300	30200	184
679	20230901	093700	972517150	30250	30250	30300	30250	102
680	20230901	093600	969430900	30300	30200	30300	30200	33
681	20230901	093500	968432700	30350	30250	30400	30200	261
682	20230901	093400	960546950	30250	30250	30250	30250	346
683	20230901	093300	950080450	30250	30300	30300	30250	360
684	20230901	093200	939187800	30300	30250	30400	30250	30
685	20230901	093100	938276400	30300	30300	30300	30300	363
686	20230901	093000	927277500	30300	30300	30350	30300	281
687	20230901	092900	918759400	30300	30300	30350	30300	243
688	20230901	092800	911395200	30300	30200	30300	30200	190
689	20230901	092700	905639500	30200	30150	30200	30150	752
690	20230901	092600	882955600	30300	30200	30300	30150	277
691	20230901	092500	874591850	30200	30300	30300	30200	456
692	20230901	092400	860795150	30200	30300	30300	30200	924
693	20230901	092300	832852250	30200	30350	30400	30200	1487
694	20230901	092200	787820400	30400	30550	30550	30400	973
695	20230901	092100	758150100	30600	30650	30650	30600	531
696	20230901	092000	741885100	30650	30650	30700	30650	755
697	20230901	091900	718710950	30650	30700	30750	30600	529
698	20230901	091800	702497000	30700	30750	30750	30600	845
699	20230901	091700	676558500	30750	30600	30750	30600	839
700	20230901	091600	650828600	30550	30500	30550	30500	436
701	20230901	091500	637514850	30450	30400	30550	30400	135
702	20230901	091400	633395000	30400	30400	30550	30350	348
703	20230901	091300	622813400	30300	30300	30300	30300	84
704	20230901	091200	620268200	30300	30350	30400	30300	747
705	20230901	091100	597617350	30300	30400	30400	30300	90
706	20230901	091000	594887600	30300	30400	30550	30300	1751
707	20230901	090900	541765750	30600	30050	30650	30050	3266
708	20230901	090800	442879150	30100	30150	30150	29950	2760
709	20230901	090700	360038650	30100	30150	30150	30050	1514
710	20230901	090600	314506550	30100	30250	30250	30050	1885
711	20230901	090500	257670950	30250	30250	30250	30200	2080
712	20230901	090400	194802950	30250	30300	30350	30250	848
713	20230901	090300	169110250	30250	30400	30400	30250	1286
714	20230901	090200	130099550	30400	30350	30400	30300	302
715	20230901	090100	120929500	30300	30300	30300	30250	1264
716	20230901	090000	82649150	30350	30550	30550	30300	1936