KissMeData/004100/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	183900	44682340015	2940	2940	2940	2940	103550
3	20230824	183800	44682340015	2940	2940	2940	2940	0
4	20230824	183700	44682340015	2940	2940	2940	2940	0
5	20230824	183600	44682340015	2940	2940	2940	2940	0
6	20230824	183500	44682340015	2940	2940	2940	2940	0
7	20230824	183400	44682340015	2940	2940	2940	2940	0
8	20230824	183300	44682340015	2940	2940	2940	2940	0
9	20230824	183200	44682340015	2940	2940	2940	2940	0
10	20230824	183100	44682340015	2940	2940	2940	2940	0
11	20230824	183000	44682340015	2940	2940	2940	2940	0
12	20230824	182900	44682340015	2940	2940	2940	2940	0
13	20230824	182800	44682340015	2940	2940	2940	2940	0
14	20230824	182700	44682340015	2940	2940	2940	2940	0
15	20230824	182600	44682340015	2940	2940	2940	2940	0
16	20230824	182500	44682340015	2940	2940	2940	2940	0
17	20230824	182400	44682340015	2940	2940	2940	2940	0
18	20230824	182300	44682340015	2940	2940	2940	2940	0
19	20230824	182200	44682340015	2940	2940	2940	2940	0
20	20230824	182100	44682340015	2940	2940	2940	2940	0
21	20230824	182000	44682340015	2940	2940	2940	2940	0
22	20230824	181900	44682340015	2940	2940	2940	2940	0
23	20230824	181800	44682340015	2940	2940	2940	2940	0
24	20230824	181700	44682340015	2940	2940	2940	2940	0
25	20230824	181600	44682340015	2940	2940	2940	2940	0
26	20230824	181500	44682340015	2940	2940	2940	2940	0
27	20230824	181400	44682340015	2940	2940	2940	2940	0
28	20230824	181300	44682340015	2940	2940	2940	2940	0
29	20230824	181200	44682340015	2940	2940	2940	2940	0
30	20230824	181100	44682340015	2940	2940	2940	2940	0
31	20230824	181000	44682340015	2940	2940	2940	2940	0
32	20230824	180900	44682340015	2940	2940	2940	2940	103550
33	20230824	180800	44682340015	2940	2940	2940	2940	0
34	20230824	180700	44682340015	2940	2940	2940	2940	0
35	20230824	180600	44682340015	2940	2940	2940	2940	0
36	20230824	180500	44682340015	2940	2940	2940	2940	0
37	20230824	180400	44682340015	2940	2940	2940	2940	0
38	20230824	180300	44682340015	2940	2940	2940	2940	0
39	20230824	180200	44682340015	2940	2940	2940	2940	0
40	20230824	180100	44682340015	2940	2940	2940	2940	0
41	20230824	180000	44682340015	2940	2940	2940	2940	0
42	20230824	175900	44682340015	2940	2940	2940	2940	0
43	20230824	175800	44682340015	2940	2940	2940	2940	0
44	20230824	175700	44682340015	2940	2940	2940	2940	0
45	20230824	175600	44682340015	2940	2940	2940	2940	0
46	20230824	175500	44682340015	2940	2940	2940	2940	0
47	20230824	175400	44682340015	2940	2940	2940	2940	0
48	20230824	175300	44682340015	2940	2940	2940	2940	0
49	20230824	175200	44682340015	2940	2940	2940	2940	0
50	20230824	175100	44682340015	2940	2940	2940	2940	0
51	20230824	175000	44682340015	2940	2940	2940	2940	0
52	20230824	174900	44682340015	2940	2940	2940	2940	0
53	20230824	174800	44682340015	2940	2940	2940	2940	0
54	20230824	174700	44682340015	2940	2940	2940	2940	0
55	20230824	174600	44682340015	2940	2940	2940	2940	0
56	20230824	174500	44682340015	2940	2940	2940	2940	0
57	20230824	174400	44682340015	2940	2940	2940	2940	0
58	20230824	174300	44682340015	2940	2940	2940	2940	0
59	20230824	174200	44682340015	2940	2940	2940	2940	0
60	20230824	174100	44682340015	2940	2940	2940	2940	0
61	20230824	174000	44682340015	2940	2940	2940	2940	0
62	20230824	173900	44682340015	2940	2940	2940	2940	103550
63	20230824	173800	44682340015	2940	2940	2940	2940	0
64	20230824	173700	44682340015	2940	2940	2940	2940	0
65	20230824	173600	44682340015	2940	2940	2940	2940	0
66	20230824	173500	44682340015	2940	2940	2940	2940	0
67	20230824	173400	44682340015	2940	2940	2940	2940	0
68	20230824	173300	44682340015	2940	2940	2940	2940	0
69	20230824	173200	44682340015	2940	2940	2940	2940	0
70	20230824	173100	44682340015	2940	2940	2940	2940	0
71	20230824	173000	44682340015	2940	2940	2940	2940	0
72	20230824	172900	44682340015	2940	2940	2940	2940	0
73	20230824	172800	44682340015	2940	2940	2940	2940	0
74	20230824	172700	44682340015	2940	2940	2940	2940	0
75	20230824	172600	44682340015	2940	2940	2940	2940	0
76	20230824	172500	44682340015	2940	2940	2940	2940	0
77	20230824	172400	44682340015	2940	2940	2940	2940	0
78	20230824	172300	44682340015	2940	2940	2940	2940	0
79	20230824	172200	44682340015	2940	2940	2940	2940	0
80	20230824	172100	44682340015	2940	2940	2940	2940	0
81	20230824	172000	44682340015	2940	2940	2940	2940	0
82	20230824	171900	44682340015	2940	2940	2940	2940	0
83	20230824	171800	44682340015	2940	2940	2940	2940	0
84	20230824	171700	44682340015	2940	2940	2940	2940	0
85	20230824	171600	44682340015	2940	2940	2940	2940	0
86	20230824	171500	44682340015	2940	2940	2940	2940	0
87	20230824	171400	44682340015	2940	2940	2940	2940	0
88	20230824	171300	44682340015	2940	2940	2940	2940	0
89	20230824	171200	44682340015	2940	2940	2940	2940	0
90	20230824	171100	44682340015	2940	2940	2940	2940	0
91	20230824	171000	44682340015	2940	2940	2940	2940	0
92	20230824	170900	44682340015	2940	2940	2940	2940	103550
93	20230824	170800	44682340015	2940	2940	2940	2940	0
94	20230824	170700	44682340015	2940	2940	2940	2940	0
95	20230824	170600	44682340015	2940	2940	2940	2940	0
96	20230824	170500	44682340015	2940	2940	2940	2940	0
97	20230824	170400	44682340015	2940	2940	2940	2940	0
98	20230824	170300	44682340015	2940	2940	2940	2940	0
99	20230824	170200	44682340015	2940	2940	2940	2940	0
100	20230824	170100	44682340015	2940	2940	2940	2940	0
101	20230824	170000	44682340015	2940	2940	2940	2940	0
102	20230824	165900	44682340015	2940	2940	2940	2940	0
103	20230824	165800	44682340015	2940	2940	2940	2940	0
104	20230824	165700	44682340015	2940	2940	2940	2940	0
105	20230824	165600	44682340015	2940	2940	2940	2940	0
106	20230824	165500	44682340015	2940	2940	2940	2940	0
107	20230824	165400	44682340015	2940	2940	2940	2940	0
108	20230824	165300	44682340015	2940	2940	2940	2940	0
109	20230824	165200	44682340015	2940	2940	2940	2940	0
110	20230824	165100	44682340015	2940	2940	2940	2940	0
111	20230824	165000	44682340015	2940	2940	2940	2940	0
112	20230824	164900	44682340015	2940	2940	2940	2940	0
113	20230824	164800	44682340015	2940	2940	2940	2940	0
114	20230824	164700	44682340015	2940	2940	2940	2940	0
115	20230824	164600	44682340015	2940	2940	2940	2940	0
116	20230824	164500	44682340015	2940	2940	2940	2940	0
117	20230824	164400	44682340015	2940	2940	2940	2940	0
118	20230824	164300	44682340015	2940	2940	2940	2940	0
119	20230824	164200	44682340015	2940	2940	2940	2940	0
120	20230824	164100	44682340015	2940	2940	2940	2940	0
121	20230824	164000	44682340015	2940	2940	2940	2940	0
122	20230824	163900	44682340015	2940	2940	2940	2940	103550
123	20230824	163800	44682340015	2940	2940	2940	2940	0
124	20230824	163700	44682340015	2940	2940	2940	2940	0
125	20230824	163600	44682340015	2940	2940	2940	2940	0
126	20230824	163500	44682340015	2940	2940	2940	2940	0
127	20230824	163400	44682340015	2940	2940	2940	2940	0
128	20230824	163300	44682340015	2940	2940	2940	2940	0
129	20230824	163200	44682340015	2940	2940	2940	2940	0
130	20230824	163100	44682340015	2940	2940	2940	2940	0
131	20230824	163000	44682340015	2940	2940	2940	2940	0
132	20230824	162900	44682340015	2940	2940	2940	2940	0
133	20230824	162800	44682340015	2940	2940	2940	2940	0
134	20230824	162700	44682340015	2940	2940	2940	2940	0
135	20230824	162600	44682340015	2940	2940	2940	2940	0
136	20230824	162500	44682340015	2940	2940	2940	2940	0
137	20230824	162400	44682340015	2940	2940	2940	2940	0
138	20230824	162300	44682340015	2940	2940	2940	2940	0
139	20230824	162200	44682340015	2940	2940	2940	2940	0
140	20230824	162100	44682340015	2940	2940	2940	2940	0
141	20230824	162000	44682340015	2940	2940	2940	2940	0
142	20230824	161900	44682340015	2940	2940	2940	2940	0
143	20230824	161800	44682340015	2940	2940	2940	2940	0
144	20230824	161700	44682340015	2940	2940	2940	2940	0
145	20230824	161600	44682340015	2940	2940	2940	2940	0
146	20230824	161500	44682340015	2940	2940	2940	2940	0
147	20230824	161400	44682340015	2940	2940	2940	2940	0
148	20230824	161300	44682340015	2940	2940	2940	2940	0
149	20230824	161200	44682340015	2940	2940	2940	2940	0
150	20230824	161100	44682340015	2940	2940	2940	2940	0
151	20230824	161000	44682340015	2940	2940	2940	2940	0
152	20230824	160900	44682340015	2940	2940	2940	2940	103550
153	20230824	160800	44682340015	2940	2940	2940	2940	0
154	20230824	160700	44682340015	2940	2940	2940	2940	0
155	20230824	160600	44682340015	2940	2940	2940	2940	0
156	20230824	160500	44682340015	2940	2940	2940	2940	0
157	20230824	160400	44682340015	2940	2940	2940	2940	0
158	20230824	160300	44682340015	2940	2940	2940	2940	0
159	20230824	160200	44682340015	2940	2940	2940	2940	0
160	20230824	160100	44682340015	2940	2940	2940	2940	0
161	20230824	160000	44682340015	2940	2940	2940	2940	0
162	20230824	155900	44682340015	2940	2940	2940	2940	0
163	20230824	155800	44682340015	2940	2940	2940	2940	0
164	20230824	155700	44682340015	2940	2940	2940	2940	0
165	20230824	155600	44682340015	2940	2940	2940	2940	0
166	20230824	155500	44682340015	2940	2940	2940	2940	0
167	20230824	155400	44682340015	2940	2940	2940	2940	0
168	20230824	155300	44682340015	2940	2940	2940	2940	0
169	20230824	155200	44682340015	2940	2940	2940	2940	0
170	20230824	155100	44682340015	2940	2940	2940	2940	0
171	20230824	155000	44682340015	2940	2940	2940	2940	0
172	20230824	154900	44682340015	2940	2940	2940	2940	0
173	20230824	154800	44682340015	2940	2940	2940	2940	0
174	20230824	154700	44682340015	2940	2940	2940	2940	0
175	20230824	154600	44682340015	2940	2940	2940	2940	0
176	20230824	154500	44682340015	2940	2940	2940	2940	0
177	20230824	154400	44682340015	2940	2940	2940	2940	0
178	20230824	154300	44682340015	2940	2940	2940	2940	0
179	20230824	154200	44682340015	2940	2940	2940	2940	0
180	20230824	154100	44682340015	2940	2940	2940	2940	0
181	20230824	154000	44682340015	2940	2940	2940	2940	0
182	20230824	153900	44682340015	2940	2940	2940	2940	103550
183	20230824	153800	44682340015	2940	2940	2940	2940	0
184	20230824	153700	44682340015	2940	2940	2940	2940	0
185	20230824	153600	44682340015	2940	2940	2940	2940	0
186	20230824	153500	44682340015	2940	2940	2940	2940	0
187	20230824	153400	44682340015	2940	2940	2940	2940	0
188	20230824	153300	44682340015	2940	2940	2940	2940	0
189	20230824	153200	44682340015	2940	2940	2940	2940	0
190	20230824	153100	44682340015	2940	2940	2940	2940	0
191	20230824	153000	44682340015	2940	2940	2940	2940	103550
192	20230824	152900	44377903015	2900	2900	2900	2900	0
193	20230824	152800	44377903015	2900	2900	2900	2900	0
194	20230824	152700	44377903015	2900	2900	2900	2900	0
195	20230824	152600	44377903015	2900	2900	2900	2900	0
196	20230824	152500	44377903015	2900	2900	2900	2900	0
197	20230824	152400	44377903015	2900	2900	2900	2900	0
198	20230824	152300	44377903015	2900	2900	2900	2900	0
199	20230824	152200	44377903015	2900	2900	2900	2900	0
200	20230824	152100	44377903015	2900	2900	2900	2900	0
201	20230824	152000	44377903015	2900	2900	2900	2900	0
202	20230824	151900	44377903015	2900	2910	2920	2880	36799
203	20230824	151800	44271143325	2905	2925	2930	2850	50900
204	20230824	151700	44123565075	2930	2920	2935	2920	19758
205	20230824	151600	44065668545	2930	2935	2940	2915	34279
206	20230824	151500	43965190535	2935	2925	2940	2910	45621
207	20230824	151400	43831779940	2925	2900	2925	2895	67227
208	20230824	151300	43636509970	2895	2895	2895	2880	19677
209	20230824	151200	43579642240	2895	2895	2900	2885	11649
210	20230824	151100	43545928765	2895	2880	2900	2880	27536
211	20230824	151000	43466354910	2880	2875	2885	2870	11761
212	20230824	150900	43432506830	2875	2875	2875	2875	1729
213	20230824	150800	43427535955	2870	2890	2890	2865	20430
214	20230824	150700	43368671410	2890	2880	2890	2865	16584
215	20230824	150600	43320874370	2880	2875	2880	2865	5377
216	20230824	150500	43305417580	2875	2865	2875	2860	10831
217	20230824	150400	43274342940	2860	2865	2870	2860	4365
218	20230824	150300	43261835165	2865	2860	2875	2860	4627
219	20230824	150200	43248595255	2855	2860	2875	2850	12588
220	20230824	150100	43212654765	2860	2875	2880	2860	41060
221	20230824	150000	43094766405	2875	2880	2885	2865	26230
222	20230824	145900	43019253225	2880	2875	2880	2870	13937
223	20230824	145800	42979164805	2875	2865	2875	2865	14762
224	20230824	145700	42936797110	2865	2870	2870	2860	2600
225	20230824	145600	42929343660	2870	2860	2870	2850	5646
226	20230824	145500	42913182065	2860	2865	2865	2860	6181
227	20230824	145400	42895479820	2865	2865	2870	2860	12065
228	20230824	145300	42860937655	2865	2865	2870	2860	11480
229	20230824	145200	42828040495	2865	2860	2870	2860	2872
230	20230824	145100	42819811095	2860	2855	2870	2850	3298
231	20230824	145000	42810382590	2855	2870	2870	2855	5131
232	20230824	144900	42795706615	2865	2865	2870	2865	2277
233	20230824	144800	42789182365	2865	2880	2880	2865	6007
234	20230824	144700	42771948000	2880	2880	2880	2870	3308
235	20230824	144600	42762437540	2880	2880	2885	2870	13620
236	20230824	144500	42723200705	2870	2865	2880	2865	5962
237	20230824	144400	42706079280	2865	2860	2865	2860	1190
238	20230824	144300	42702672800	2860	2850	2860	2850	5776
239	20230824	144200	42686153855	2850	2865	2865	2845	2642
240	20230824	144100	42678612310	2865	2870	2870	2855	3561
241	20230824	144000	42668423135	2870	2860	2870	2860	5598
242	20230824	143900	42652396505	2860	2875	2880	2860	3796
243	20230824	143800	42641511745	2880	2870	2880	2860	7346
244	20230824	143700	42620438230	2870	2875	2875	2860	8940
245	20230824	143600	42594807235	2875	2870	2875	2860	21823
246	20230824	143500	42532156660	2865	2855	2870	2850	6708
247	20230824	143400	42512962770	2855	2860	2860	2845	5115
248	20230824	143300	42498366195	2860	2850	2860	2845	51
249	20230824	143200	42498220900	2845	2870	2870	2845	6741
250	20230824	143100	42478999225	2870	2855	2875	2855	4200
251	20230824	143000	42466949350	2855	2835	2855	2830	5890
252	20230824	142900	42450209215	2835	2855	2855	2835	11705
253	20230824	142800	42416930720	2855	2860	2860	2855	3366
254	20230824	142700	42407310490	2855	2860	2870	2855	3639
255	20230824	142600	42396908910	2860	2860	2870	2860	6786
256	20230824	142500	42377465975	2860	2870	2870	2855	18318
257	20230824	142400	42324979020	2870	2885	2885	2870	6429
258	20230824	142300	42306466690	2885	2860	2885	2860	15597
259	20230824	142200	42261583895	2860	2880	2880	2860	10254
260	20230824	142100	42232132245	2880	2850	2880	2850	17278
261	20230824	142000	42182535560	2850	2845	2850	2840	5711
262	20230824	141900	42166293750	2840	2845	2845	2825	5120
263	20230824	141800	42151764710	2840	2825	2845	2825	3791
264	20230824	141700	42141010735	2825	2825	2830	2820	595
265	20230824	141600	42139327975	2825	2825	2825	2820	1442
266	20230824	141500	42135254575	2820	2820	2830	2820	934
267	20230824	141400	42132613745	2820	2805	2820	2805	3577
268	20230824	141300	42122567760	2805	2800	2805	2800	6964
269	20230824	141200	42103054045	2800	2810	2810	2800	12817
270	20230824	141100	42067158300	2810	2810	2810	2805	4116
271	20230824	141000	42055592670	2810	2805	2810	2790	8295
272	20230824	140900	42032365035	2810	2800	2810	2790	6767
273	20230824	140800	42013421275	2800	2810	2810	2795	4996
274	20230824	140700	41999430635	2810	2810	2810	2800	3511
275	20230824	140600	41989576245	2805	2810	2810	2800	10378
276	20230824	140500	41960464180	2805	2820	2820	2805	5608
277	20230824	140400	41944705890	2820	2820	2820	2810	4021
278	20230824	140300	41933384510	2820	2820	2820	2815	910
279	20230824	140200	41930822375	2820	2825	2825	2820	341
280	20230824	140100	41929859845	2825	2820	2825	2820	362
281	20230824	140000	41928838780	2820	2835	2835	2820	3310
282	20230824	135900	41919486845	2835	2835	2835	2830	1094
283	20230824	135800	41916390705	2835	2830	2835	2815	6127
284	20230824	135700	41899094200	2825	2830	2840	2825	1350
285	20230824	135600	41895277725	2835	2825	2835	2820	6002
286	20230824	135500	41878303905	2820	2830	2830	2815	4903
287	20230824	135400	41864488225	2830	2820	2830	2815	5201
288	20230824	135300	41849813705	2820	2815	2825	2815	7393
289	20230824	135200	41828977905	2815	2815	2830	2810	4007
290	20230824	135100	41817697900	2815	2835	2835	2815	35401
291	20230824	135000	41717895025	2830	2830	2840	2825	6541
292	20230824	134900	41699353950	2825	2830	2840	2825	43552
293	20230824	134800	41576110570	2830	2830	2830	2830	1424
294	20230824	134700	41572080650	2830	2835	2840	2830	1951
295	20230824	134600	41566555190	2835	2845	2845	2835	2141
296	20230824	134500	41560475700	2845	2825	2845	2825	4395
297	20230824	134400	41548017515	2820	2830	2830	2820	2554
298	20230824	134300	41540811035	2830	2825	2830	2820	3318
299	20230824	134200	41531445135	2825	2845	2845	2825	8526
300	20230824	134100	41507278685	2845	2850	2850	2845	2495
301	20230824	134000	41500180385	2850	2840	2850	2840	5112
302	20230824	133900	41485644015	2840	2840	2840	2830	3739
303	20230824	133800	41475034380	2840	2840	2840	2830	2264
304	20230824	133700	41468609260	2840	2830	2840	2830	2586
305	20230824	133600	41461289735	2830	2820	2830	2820	5755
306	20230824	133500	41445030485	2820	2825	2830	2820	6376
307	20230824	133400	41427026395	2820	2830	2830	2810	4924
308	20230824	133300	41413161415	2830	2840	2840	2820	2339
309	20230824	133200	41406539975	2840	2830	2840	2820	4920
310	20230824	133100	41392608085	2835	2810	2835	2810	4794
311	20230824	133000	41379080120	2810	2830	2845	2805	11082
312	20230824	132900	41347874750	2830	2835	2835	2825	1839
313	20230824	132800	41342672010	2830	2845	2850	2830	2468
314	20230824	132700	41335676310	2835	2850	2855	2835	1593
315	20230824	132600	41331148210	2845	2830	2850	2825	10609
316	20230824	132500	41301049765	2825	2820	2830	2815	13441
317	20230824	132400	41263073425	2820	2820	2830	2815	2266
318	20230824	132300	41256683535	2820	2825	2830	2815	3032
319	20230824	132200	41248130545	2825	2830	2835	2825	2375
320	20230824	132100	41241415805	2830	2835	2850	2830	1476
321	20230824	132000	41237238575	2835	2835	2850	2835	2222
322	20230824	131900	41230929485	2835	2855	2855	2830	2472
323	20230824	131800	41223926065	2855	2860	2870	2835	4075
324	20230824	131700	41212268415	2860	2835	2860	2835	4740
325	20230824	131600	41198818575	2835	2845	2845	2825	6673
326	20230824	131500	41179894235	2845	2860	2860	2845	10050
327	20230824	131400	41151241035	2860	2880	2880	2855	5273
328	20230824	131300	41136074710	2880	2885	2890	2870	3573
329	20230824	131200	41125790230	2885	2870	2885	2865	5865
330	20230824	131100	41108940045	2865	2890	2890	2865	17805
331	20230824	131000	41057734000	2890	2895	2895	2880	15138
332	20230824	130900	41014003310	2895	2890	2910	2885	46138
333	20230824	130800	40880362580	2885	2860	2890	2860	14927
334	20230824	130700	40837378995	2860	2860	2870	2850	3528
335	20230824	130600	40827285805	2860	2860	2860	2845	7576
336	20230824	130500	40805651150	2860	2865	2870	2860	13189
337	20230824	130400	40767907095	2865	2875	2880	2865	14507
338	20230824	130300	40726230620	2875	2875	2880	2875	1904
339	20230824	130200	40720755070	2875	2870	2875	2860	18701
340	20230824	130100	40667061355	2870	2875	2875	2865	16509
341	20230824	130000	40619680070	2870	2880	2885	2870	14966
342	20230824	125900	40576591975	2880	2865	2885	2865	16441
343	20230824	125800	40529373915	2865	2865	2870	2860	19475
344	20230824	125700	40473570020	2860	2860	2875	2855	20140
345	20230824	125600	40415824290	2860	2845	2860	2840	16383
346	20230824	125500	40369152245	2845	2845	2845	2840	1094
347	20230824	125400	40366044870	2845	2845	2845	2840	3587
348	20230824	125300	40355853540	2845	2845	2850	2840	9390
349	20230824	125200	40329140120	2840	2825	2850	2825	51388
350	20230824	125100	40183103310	2825	2825	2830	2815	35293
351	20230824	125000	40083519500	2825	2795	2825	2795	26182
352	20230824	124900	40010085605	2795	2790	2795	2785	6601
353	20230824	124800	39991665905	2785	2785	2790	2785	9836
354	20230824	124700	39964267185	2785	2800	2800	2785	15352
355	20230824	124600	39921387480	2800	2805	2805	2790	39331
356	20230824	124500	39811368930	2805	2815	2815	2805	5348
357	20230824	124400	39796340885	2815	2810	2815	2800	15328
358	20230824	124300	39753333090	2810	2805	2810	2800	6488
359	20230824	124200	39735139965	2805	2805	2805	2795	15650
360	20230824	124100	39691306975	2805	2790	2805	2785	16013
361	20230824	124000	39646527860	2790	2780	2795	2780	28597
362	20230824	123900	39566788350	2780	2760	2780	2760	37213
363	20230824	123800	39463650535	2760	2765	2770	2760	8535
364	20230824	123700	39440081815	2765	2735	2765	2720	28896
365	20230824	123600	39360610245	2735	2755	2755	2710	122413
366	20230824	123500	39027005575	2755	2755	2760	2745	13339
367	20230824	123400	38990291780	2755	2765	2765	2750	20255
368	20230824	123300	38934482995	2765	2765	2770	2750	25204
369	20230824	123200	38865045975	2750	2775	2775	2750	35875
370	20230824	123100	38766123675	2775	2780	2795	2770	20418
371	20230824	123000	38709372195	2780	2775	2780	2770	7473
372	20230824	122900	38688633990	2770	2770	2780	2765	25002
373	20230824	122800	38619387265	2770	2780	2780	2760	31483
374	20230824	122700	38532236370	2775	2780	2790	2765	34151
375	20230824	122600	38437403730	2775	2785	2785	2775	13586
376	20230824	122500	38399664735	2785	2765	2795	2760	18899
377	20230824	122400	38347143300	2765	2785	2790	2765	70834
378	20230824	122300	38150553210	2795	2800	2810	2785	28702
379	20230824	122200	38070304935	2800	2810	2815	2800	38771
380	20230824	122100	37961647735	2810	2825	2825	2805	36927
381	20230824	122000	37857899695	2820	2830	2840	2815	31656
382	20230824	121900	37768424165	2830	2845	2845	2830	8818
383	20230824	121800	37743387730	2845	2850	2850	2845	1673
384	20230824	121700	37738625955	2850	2850	2855	2850	1607
385	20230824	121600	37734045295	2850	2845	2850	2845	3750
386	20230824	121500	37723359790	2845	2840	2845	2835	11235
387	20230824	121400	37691457340	2840	2835	2845	2835	4400
388	20230824	121300	37678962040	2835	2845	2845	2835	2955
389	20230824	121200	37670579335	2845	2830	2845	2830	7673
390	20230824	121100	37648855430	2830	2855	2855	2830	24754
391	20230824	121000	37578517630	2855	2860	2860	2850	8583
392	20230824	120900	37554022145	2860	2880	2880	2860	92
393	20230824	120800	37553758780	2880	2870	2880	2855	31017
394	20230824	120700	37464992345	2885	2875	2885	2870	20182
395	20230824	120600	37406935520	2880	2880	2885	2875	3597
396	20230824	120500	37396580015	2880	2875	2890	2875	10827
397	20230824	120400	37365374775	2870	2870	2875	2870	2561
398	20230824	120300	37358024065	2870	2875	2880	2870	11525
399	20230824	120200	37324891505	2875	2870	2875	2870	6216
400	20230824	120100	37307022640	2875	2870	2880	2865	14326
401	20230824	120000	37265846855	2870	2875	2880	2870	25991
402	20230824	115900	37191099380	2870	2850	2870	2850	19924
403	20230824	115800	37134139435	2850	2845	2850	2835	14060
404	20230824	115700	37094191665	2845	2835	2845	2830	2827
405	20230824	115600	37086165830	2835	2835	2840	2825	2812
406	20230824	115500	37078203530	2830	2830	2835	2830	4203
407	20230824	115400	37066302795	2825	2830	2835	2820	12887
408	20230824	115300	37029862685	2830	2845	2845	2820	11481
409	20230824	115200	36997368750	2845	2835	2850	2835	5173
410	20230824	115100	36982655695	2845	2845	2845	2830	39597
411	20230824	115000	36870344670	2845	2840	2845	2840	7507
412	20230824	114900	36849010210	2850	2850	2860	2840	9361
413	20230824	114800	36822348965	2850	2860	2860	2845	10219
414	20230824	114700	36793218635	2860	2860	2860	2850	5918
415	20230824	114600	36776325620	2860	2860	2865	2860	4001
416	20230824	114500	36764878210	2860	2850	2865	2845	14909
417	20230824	114400	36722341350	2850	2860	2860	2850	2117
418	20230824	114300	36716306020	2860	2860	2860	2850	2428
419	20230824	114200	36709384590	2860	2855	2865	2840	21538
420	20230824	114100	36648041290	2855	2855	2855	2840	7953
421	20230824	114000	36625400550	2845	2855	2860	2840	14456
422	20230824	113900	36584249300	2850	2855	2860	2845	7055
423	20230824	113800	36564138055	2855	2855	2860	2850	9748
424	20230824	113700	36536333445	2850	2865	2865	2850	4978
425	20230824	113600	36522115420	2865	2860	2865	2860	4116
426	20230824	113500	36510330030	2860	2865	2870	2860	3336
427	20230824	113400	36500772285	2870	2840	2870	2840	19531
428	20230824	113300	36444915815	2845	2850	2865	2835	42811
429	20230824	113200	36323194600	2860	2870	2870	2850	14558
430	20230824	113100	36281600705	2870	2855	2875	2855	11709
431	20230824	113000	36248067975	2860	2875	2875	2860	7228
432	20230824	112900	36227355745	2875	2865	2875	2855	16008
433	20230824	112800	36181415835	2865	2870	2870	2850	22632
434	20230824	112700	36116799235	2870	2880	2880	2860	16333
435	20230824	112600	36069959605	2880	2875	2880	2850	26495
436	20230824	112500	35994036480	2880	2860	2880	2840	63711
437	20230824	112400	35811649275	2840	2890	2890	2830	95107
438	20230824	112300	35539255635	2885	2890	2910	2880	26167
439	20230824	112200	35463585105	2890	2915	2915	2885	30394
440	20230824	112100	35375642540	2915	2920	2920	2900	9756
441	20230824	112000	35347243515	2920	2905	2920	2905	4642
442	20230824	111900	35333740710	2900	2895	2920	2895	23156
443	20230824	111800	35266524380	2895	2920	2925	2890	23745
444	20230824	111700	35197483255	2920	2930	2930	2910	10254
445	20230824	111600	35167520585	2930	2920	2935	2910	6481
446	20230824	111500	35148545465	2925	2945	2945	2900	49344
447	20230824	111400	35004707310	2940	2925	2940	2925	16562
448	20230824	111300	34956175630	2930	2940	2945	2925	11311
449	20230824	111200	34923000805	2940	2935	2945	2930	18664
450	20230824	111100	34868168135	2940	2945	2950	2925	31716
451	20230824	111000	34775013910	2945	2940	2975	2915	49341
452	20230824	110900	34630279980	2960	2950	2990	2935	56440
453	20230824	110800	34463631710	2965	2955	2975	2945	41740
454	20230824	110700	34340360450	2945	2945	2960	2935	53766
455	20230824	110600	34181959960	2955	2975	2975	2935	101945
456	20230824	110500	33880440175	2970	2965	2990	2960	58632
457	20230824	110400	33706127165	2960	2995	3020	2925	197798
458	20230824	110300	33115037820	2995	2960	2995	2960	198483
459	20230824	110200	32522268435	2960	2925	2970	2920	128425
460	20230824	110100	32143400720	2930	2930	2930	2910	34532
461	20230824	110000	32042660625	2915	2935	2940	2915	31263
462	20230824	105900	31951170130	2925	2940	2940	2915	41937
463	20230824	105800	31828349280	2940	2910	2945	2905	39090
464	20230824	105700	31713741520	2905	2910	2925	2900	38023
465	20230824	105600	31602923525	2905	2870	2915	2860	78804
466	20230824	105500	31374325690	2870	2885	2895	2860	32548
467	20230824	105400	31280785540	2885	2890	2905	2885	8693
468	20230824	105300	31255680475	2890	2890	2905	2890	11633
469	20230824	105200	31222005195	2890	2905	2910	2885	9975
470	20230824	105100	31193123855	2905	2905	2915	2900	13385
471	20230824	105000	31154221235	2905	2910	2920	2900	12332
472	20230824	104900	31118361310	2910	2890	2910	2890	8023
473	20230824	104800	31095117405	2890	2915	2915	2890	17808
474	20230824	104700	31043412450	2915	2890	2920	2880	26763
475	20230824	104600	30965626710	2885	2900	2905	2880	11715
476	20230824	104500	30931729945	2905	2900	2910	2895	15827
477	20230824	104400	30885802065	2910	2910	2915	2900	23172
478	20230824	104300	30818379965	2910	2920	2920	2900	13579
479	20230824	104200	30778862185	2915	2905	2940	2895	53884
480	20230824	104100	30621648970	2895	2915	2915	2880	49101
481	20230824	104000	30479339960	2920	2940	2940	2905	67253
482	20230824	103900	30282789245	2940	2920	2950	2910	148594
483	20230824	103800	29846690160	2920	2880	2930	2880	193112
484	20230824	103700	29285616380	2880	2875	2885	2870	14694
485	20230824	103600	29243329305	2870	2865	2875	2860	8260
486	20230824	103500	29219658665	2865	2880	2880	2860	11877
487	20230824	103400	29185573705	2880	2860	2885	2855	21475
488	20230824	103300	29123891020	2860	2870	2875	2855	16469
489	20230824	103200	29076745570	2870	2890	2890	2830	23549
490	20230824	103100	29009367040	2890	2870	2895	2860	29889
491	20230824	103000	28923156515	2870	2810	2870	2810	26304
492	20230824	102900	28848331305	2805	2815	2820	2805	13177
493	20230824	102800	28811304880	2810	2830	2830	2810	6016
494	20230824	102700	28794382675	2830	2830	2835	2805	25536
495	20230824	102600	28722481980	2840	2850	2855	2835	10283
496	20230824	102500	28693263475	2845	2850	2855	2845	7986
497	20230824	102400	28670497530	2855	2850	2855	2840	15330
498	20230824	102300	28626797300	2850	2845	2850	2840	9614
499	20230824	102200	28599448000	2845	2840	2850	2830	13634
500	20230824	102100	28560681520	2840	2840	2840	2825	4118
501	20230824	102000	28549014240	2840	2840	2840	2830	14413
502	20230824	101900	28508173715	2840	2850	2855	2840	18616
503	20230824	101800	28455117040	2850	2840	2850	2825	18484
504	20230824	101700	28402648500	2840	2830	2845	2825	39092
505	20230824	101600	28291639470	2825	2820	2825	2815	33444
506	20230824	101500	28197307815	2820	2815	2820	2810	5637
507	20230824	101400	28181433875	2820	2820	2830	2815	34373
508	20230824	101300	28084455625	2830	2815	2830	2805	35996
509	20230824	101200	27983056105	2815	2785	2815	2785	16484
510	20230824	101100	27936781490	2785	2775	2800	2765	19193
511	20230824	101000	27883369530	2775	2780	2785	2770	19749
512	20230824	100900	27828612480	2775	2775	2790	2770	11749
513	20230824	100800	27796005285	2775	2755	2815	2745	55967
514	20230824	100700	27640562175	2750	2815	2820	2740	118094
515	20230824	100600	27312916650	2805	2800	2815	2780	43958
516	20230824	100500	27190112045	2795	2795	2810	2785	15875
517	20230824	100400	27145728070	2800	2810	2815	2785	20882
518	20230824	100300	27087317180	2795	2835	2835	2740	214663
519	20230824	100200	26488475875	2830	2860	2865	2830	27173
520	20230824	100100	26411252625	2865	2870	2890	2865	44239
521	20230824	100000	26284239420	2875	2830	2885	2825	55251
522	20230824	095900	26126464105	2825	2830	2850	2825	37175
523	20230824	095800	26020828995	2830	2795	2845	2790	72086
524	20230824	095700	25818141130	2795	2825	2825	2765	207351
525	20230824	095600	25237435530	2815	2865	2870	2805	146702
526	20230824	095500	24821484920	2875	2885	2890	2865	31149
527	20230824	095400	24731871430	2880	2855	2885	2855	62850
528	20230824	095300	24551974755	2855	2890	2890	2855	133509
529	20230824	095200	24169564130	2890	2945	2945	2885	78416
530	20230824	095100	23941225800	2940	2915	2950	2915	106204
531	20230824	095000	23629155810	2920	2875	2920	2870	48912
532	20230824	094900	23487073605	2875	2910	2910	2875	109440
533	20230824	094800	23170466225	2910	2920	2930	2885	97919
534	20230824	094700	22885787685	2925	2900	2925	2865	255128
535	20230824	094600	22148222780	2900	2975	2985	2900	264336
536	20230824	094500	21373532765	2975	3005	3035	2950	355059
537	20230824	094400	20312110965	3000	2930	3125	2925	837140
538	20230824	094300	17770561240	2935	2985	3000	2895	610470
539	20230824	094200	15965761905	3000	2845	3000	2825	843165
540	20230824	094100	13516333725	2840	2840	2840	2840	0
541	20230824	094000	13516333725	2840	2820	2840	2815	109257
542	20230824	093900	13206563475	2820	2790	2825	2785	93914
543	20230824	093800	12942700295	2800	2765	2800	2765	88401
544	20230824	093700	12695831175	2775	2745	2775	2740	43763
545	20230824	093600	12575253030	2745	2740	2755	2730	42886
546	20230824	093500	12457814285	2730	2770	2770	2730	52704
547	20230824	093400	12312656250	2765	2820	2820	2735	73165
548	20230824	093300	12109431735	2820	2780	2835	2775	164439
549	20230824	093200	11646842615	2780	2770	2795	2760	258831
550	20230824	093100	10926279630	2770	2735	2770	2725	76675
551	20230824	093000	10715310000	2740	2725	2740	2715	35798
552	20230824	092900	10617579025	2725	2700	2735	2700	20303
553	20230824	092800	10562255635	2700	2720	2735	2695	51758
554	20230824	092700	10421678465	2725	2680	2735	2640	109477
555	20230824	092600	10129211445	2680	2710	2715	2680	49791
556	20230824	092500	9995181305	2700	2725	2730	2690	43405
557	20230824	092400	9877517555	2730	2710	2735	2705	61352
558	20230824	092300	9710322025	2700	2700	2715	2670	74169
559	20230824	092200	9510961915	2700	2740	2750	2700	264931
560	20230824	092100	8791373930	2740	2785	2785	2725	128650
561	20230824	092000	8438029860	2780	2730	2780	2725	123493
562	20230824	091900	8097754165	2735	2765	2840	2705	605207
563	20230824	091800	6411222355	2785	2710	2790	2700	382048
564	20230824	091700	5361355940	2700	2655	2720	2650	151260
565	20230824	091600	4955140175	2645	2635	2665	2630	49475
566	20230824	091500	4824309715	2640	2645	2650	2630	28823
567	20230824	091400	4748327080	2650	2640	2655	2630	17982
568	20230824	091300	4700746760	2640	2665	2670	2630	54269
569	20230824	091200	4557017270	2665	2660	2670	2660	14806
570	20230824	091100	4517585635	2665	2680	2680	2650	50164
571	20230824	091000	4383980670	2680	2660	2680	2650	41218
572	20230824	090900	4274282485	2660	2690	2690	2650	105444
573	20230824	090800	3993060215	2695	2685	2720	2680	53211
574	20230824	090700	3849553015	2680	2705	2735	2680	199065
575	20230824	090600	3311655825	2705	2735	2755	2650	244220
576	20230824	090500	2651378120	2735	2710	2760	2660	409423
577	20230824	090400	1536611795	2705	2605	2715	2605	207324
578	20230824	090300	981613235	2605	2610	2635	2600	44432
579	20230824	090200	865565020	2620	2605	2630	2605	48057
580	20230824	090100	739642370	2605	2610	2640	2595	59647
581	20230824	090000	583456080	2610	2585	2650	2565	223413