KissMeData/293490/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	203300	6566058150	28550	28550	28550	28550	5131
3	20230905	203200	6566058150	28550	28550	28550	28550	0
4	20230905	203100	6566058150	28550	28550	28550	28550	0
5	20230905	203000	6566058150	28550	28550	28550	28550	0
6	20230905	202900	6566058150	28550	28550	28550	28550	0
7	20230905	202800	6566058150	28550	28550	28550	28550	0
8	20230905	202700	6566058150	28550	28550	28550	28550	0
9	20230905	202600	6566058150	28550	28550	28550	28550	0
10	20230905	202500	6566058150	28550	28550	28550	28550	0
11	20230905	202400	6566058150	28550	28550	28550	28550	0
12	20230905	202300	6566058150	28550	28550	28550	28550	0
13	20230905	202200	6566058150	28550	28550	28550	28550	0
14	20230905	202100	6566058150	28550	28550	28550	28550	0
15	20230905	202000	6566058150	28550	28550	28550	28550	0
16	20230905	201900	6566058150	28550	28550	28550	28550	0
17	20230905	201800	6566058150	28550	28550	28550	28550	0
18	20230905	201700	6566058150	28550	28550	28550	28550	0
19	20230905	201600	6566058150	28550	28550	28550	28550	0
20	20230905	201500	6566058150	28550	28550	28550	28550	0
21	20230905	201400	6566058150	28550	28550	28550	28550	0
22	20230905	201300	6566058150	28550	28550	28550	28550	0
23	20230905	201200	6566058150	28550	28550	28550	28550	0
24	20230905	201100	6566058150	28550	28550	28550	28550	0
25	20230905	201000	6566058150	28550	28550	28550	28550	0
26	20230905	200900	6566058150	28550	28550	28550	28550	0
27	20230905	200800	6566058150	28550	28550	28550	28550	0
28	20230905	200700	6566058150	28550	28550	28550	28550	0
29	20230905	200600	6566058150	28550	28550	28550	28550	0
30	20230905	200500	6566058150	28550	28550	28550	28550	0
31	20230905	200400	6566058150	28550	28550	28550	28550	0
32	20230905	200300	6566058150	28550	28550	28550	28550	5131
33	20230905	200200	6566058150	28550	28550	28550	28550	0
34	20230905	200100	6566058150	28550	28550	28550	28550	0
35	20230905	200000	6566058150	28550	28550	28550	28550	0
36	20230905	195900	6566058150	28550	28550	28550	28550	0
37	20230905	195800	6566058150	28550	28550	28550	28550	0
38	20230905	195700	6566058150	28550	28550	28550	28550	0
39	20230905	195600	6566058150	28550	28550	28550	28550	0
40	20230905	195500	6566058150	28550	28550	28550	28550	0
41	20230905	195400	6566058150	28550	28550	28550	28550	0
42	20230905	195300	6566058150	28550	28550	28550	28550	0
43	20230905	195200	6566058150	28550	28550	28550	28550	0
44	20230905	195100	6566058150	28550	28550	28550	28550	0
45	20230905	195000	6566058150	28550	28550	28550	28550	0
46	20230905	194900	6566058150	28550	28550	28550	28550	0
47	20230905	194800	6566058150	28550	28550	28550	28550	0
48	20230905	194700	6566058150	28550	28550	28550	28550	0
49	20230905	194600	6566058150	28550	28550	28550	28550	0
50	20230905	194500	6566058150	28550	28550	28550	28550	0
51	20230905	194400	6566058150	28550	28550	28550	28550	0
52	20230905	194300	6566058150	28550	28550	28550	28550	0
53	20230905	194200	6566058150	28550	28550	28550	28550	0
54	20230905	194100	6566058150	28550	28550	28550	28550	0
55	20230905	194000	6566058150	28550	28550	28550	28550	0
56	20230905	193900	6566058150	28550	28550	28550	28550	0
57	20230905	193800	6566058150	28550	28550	28550	28550	0
58	20230905	193700	6566058150	28550	28550	28550	28550	0
59	20230905	193600	6566058150	28550	28550	28550	28550	0
60	20230905	193500	6566058150	28550	28550	28550	28550	0
61	20230905	193400	6566058150	28550	28550	28550	28550	0
62	20230905	193300	6566058150	28550	28550	28550	28550	5131
63	20230905	193200	6566058150	28550	28550	28550	28550	0
64	20230905	193100	6566058150	28550	28550	28550	28550	0
65	20230905	193000	6566058150	28550	28550	28550	28550	0
66	20230905	192900	6566058150	28550	28550	28550	28550	0
67	20230905	192800	6566058150	28550	28550	28550	28550	0
68	20230905	192700	6566058150	28550	28550	28550	28550	0
69	20230905	192600	6566058150	28550	28550	28550	28550	0
70	20230905	192500	6566058150	28550	28550	28550	28550	0
71	20230905	192400	6566058150	28550	28550	28550	28550	0
72	20230905	192300	6566058150	28550	28550	28550	28550	0
73	20230905	192200	6566058150	28550	28550	28550	28550	0
74	20230905	192100	6566058150	28550	28550	28550	28550	0
75	20230905	192000	6566058150	28550	28550	28550	28550	0
76	20230905	191900	6566058150	28550	28550	28550	28550	0
77	20230905	191800	6566058150	28550	28550	28550	28550	0
78	20230905	191700	6566058150	28550	28550	28550	28550	0
79	20230905	191600	6566058150	28550	28550	28550	28550	0
80	20230905	191500	6566058150	28550	28550	28550	28550	0
81	20230905	191400	6566058150	28550	28550	28550	28550	0
82	20230905	191300	6566058150	28550	28550	28550	28550	0
83	20230905	191200	6566058150	28550	28550	28550	28550	0
84	20230905	191100	6566058150	28550	28550	28550	28550	0
85	20230905	191000	6566058150	28550	28550	28550	28550	0
86	20230905	190900	6566058150	28550	28550	28550	28550	0
87	20230905	190800	6566058150	28550	28550	28550	28550	0
88	20230905	190700	6566058150	28550	28550	28550	28550	0
89	20230905	190600	6566058150	28550	28550	28550	28550	0
90	20230905	190500	6566058150	28550	28550	28550	28550	0
91	20230905	190400	6566058150	28550	28550	28550	28550	0
92	20230905	190300	6566058150	28550	28550	28550	28550	5131
93	20230905	190200	6566058150	28550	28550	28550	28550	0
94	20230905	190100	6566058150	28550	28550	28550	28550	0
95	20230905	190000	6566058150	28550	28550	28550	28550	0
96	20230905	185900	6566058150	28550	28550	28550	28550	0
97	20230905	185800	6566058150	28550	28550	28550	28550	0
98	20230905	185700	6566058150	28550	28550	28550	28550	0
99	20230905	185600	6566058150	28550	28550	28550	28550	0
100	20230905	185500	6566058150	28550	28550	28550	28550	0
101	20230905	185400	6566058150	28550	28550	28550	28550	0
102	20230905	185300	6566058150	28550	28550	28550	28550	0
103	20230905	185200	6566058150	28550	28550	28550	28550	0
104	20230905	185100	6566058150	28550	28550	28550	28550	0
105	20230905	185000	6566058150	28550	28550	28550	28550	0
106	20230905	184900	6566058150	28550	28550	28550	28550	0
107	20230905	184800	6566058150	28550	28550	28550	28550	0
108	20230905	184700	6566058150	28550	28550	28550	28550	0
109	20230905	184600	6566058150	28550	28550	28550	28550	0
110	20230905	184500	6566058150	28550	28550	28550	28550	0
111	20230905	184400	6566058150	28550	28550	28550	28550	0
112	20230905	184300	6566058150	28550	28550	28550	28550	0
113	20230905	184200	6566058150	28550	28550	28550	28550	0
114	20230905	184100	6566058150	28550	28550	28550	28550	0
115	20230905	184000	6566058150	28550	28550	28550	28550	0
116	20230905	183900	6566058150	28550	28550	28550	28550	0
117	20230905	183800	6566058150	28550	28550	28550	28550	0
118	20230905	183700	6566058150	28550	28550	28550	28550	0
119	20230905	183600	6566058150	28550	28550	28550	28550	0
120	20230905	183500	6566058150	28550	28550	28550	28550	0
121	20230905	183400	6566058150	28550	28550	28550	28550	0
122	20230905	183300	6566058150	28550	28550	28550	28550	5131
123	20230905	183200	6566058150	28550	28550	28550	28550	0
124	20230905	183100	6566058150	28550	28550	28550	28550	0
125	20230905	183000	6566058150	28550	28550	28550	28550	0
126	20230905	182900	6566058150	28550	28550	28550	28550	0
127	20230905	182800	6566058150	28550	28550	28550	28550	0
128	20230905	182700	6566058150	28550	28550	28550	28550	0
129	20230905	182600	6566058150	28550	28550	28550	28550	0
130	20230905	182500	6566058150	28550	28550	28550	28550	0
131	20230905	182400	6566058150	28550	28550	28550	28550	0
132	20230905	182300	6566058150	28550	28550	28550	28550	0
133	20230905	182200	6566058150	28550	28550	28550	28550	0
134	20230905	182100	6566058150	28550	28550	28550	28550	0
135	20230905	182000	6566058150	28550	28550	28550	28550	0
136	20230905	181900	6566058150	28550	28550	28550	28550	0
137	20230905	181800	6566058150	28550	28550	28550	28550	0
138	20230905	181700	6566058150	28550	28550	28550	28550	0
139	20230905	181600	6566058150	28550	28550	28550	28550	0
140	20230905	181500	6566058150	28550	28550	28550	28550	0
141	20230905	181400	6566058150	28550	28550	28550	28550	0
142	20230905	181300	6566058150	28550	28550	28550	28550	0
143	20230905	181200	6566058150	28550	28550	28550	28550	0
144	20230905	181100	6566058150	28550	28550	28550	28550	0
145	20230905	181000	6566058150	28550	28550	28550	28550	0
146	20230905	180900	6566058150	28550	28550	28550	28550	0
147	20230905	180800	6566058150	28550	28550	28550	28550	0
148	20230905	180700	6566058150	28550	28550	28550	28550	0
149	20230905	180600	6566058150	28550	28550	28550	28550	0
150	20230905	180500	6566058150	28550	28550	28550	28550	0
151	20230905	180400	6566058150	28550	28550	28550	28550	0
152	20230905	180300	6566058150	28550	28550	28550	28550	5131
153	20230905	180200	6566058150	28550	28550	28550	28550	0
154	20230905	180100	6566058150	28550	28550	28550	28550	0
155	20230905	180000	6566058150	28550	28550	28550	28550	0
156	20230905	175900	6566058150	28550	28550	28550	28550	0
157	20230905	175800	6566058150	28550	28550	28550	28550	0
158	20230905	175700	6566058150	28550	28550	28550	28550	0
159	20230905	175600	6566058150	28550	28550	28550	28550	0
160	20230905	175500	6566058150	28550	28550	28550	28550	0
161	20230905	175400	6566058150	28550	28550	28550	28550	0
162	20230905	175300	6566058150	28550	28550	28550	28550	0
163	20230905	175200	6566058150	28550	28550	28550	28550	0
164	20230905	175100	6566058150	28550	28550	28550	28550	0
165	20230905	175000	6566058150	28550	28550	28550	28550	0
166	20230905	174900	6566058150	28550	28550	28550	28550	0
167	20230905	174800	6566058150	28550	28550	28550	28550	0
168	20230905	174700	6566058150	28550	28550	28550	28550	0
169	20230905	174600	6566058150	28550	28550	28550	28550	0
170	20230905	174500	6566058150	28550	28550	28550	28550	0
171	20230905	174400	6566058150	28550	28550	28550	28550	0
172	20230905	174300	6566058150	28550	28550	28550	28550	0
173	20230905	174200	6566058150	28550	28550	28550	28550	0
174	20230905	174100	6566058150	28550	28550	28550	28550	0
175	20230905	174000	6566058150	28550	28550	28550	28550	0
176	20230905	173900	6566058150	28550	28550	28550	28550	0
177	20230905	173800	6566058150	28550	28550	28550	28550	0
178	20230905	173700	6566058150	28550	28550	28550	28550	0
179	20230905	173600	6566058150	28550	28550	28550	28550	0
180	20230905	173500	6566058150	28550	28550	28550	28550	0
181	20230905	173400	6566058150	28550	28550	28550	28550	0
182	20230905	173300	6566058150	28550	28550	28550	28550	5131
183	20230905	173200	6566058150	28550	28550	28550	28550	0
184	20230905	173100	6566058150	28550	28550	28550	28550	0
185	20230905	173000	6566058150	28550	28550	28550	28550	0
186	20230905	172900	6566058150	28550	28550	28550	28550	0
187	20230905	172800	6566058150	28550	28550	28550	28550	0
188	20230905	172700	6566058150	28550	28550	28550	28550	0
189	20230905	172600	6566058150	28550	28550	28550	28550	0
190	20230905	172500	6566058150	28550	28550	28550	28550	0
191	20230905	172400	6566058150	28550	28550	28550	28550	0
192	20230905	172300	6566058150	28550	28550	28550	28550	0
193	20230905	172200	6566058150	28550	28550	28550	28550	0
194	20230905	172100	6566058150	28550	28550	28550	28550	0
195	20230905	172000	6566058150	28550	28550	28550	28550	0
196	20230905	171900	6566058150	28550	28550	28550	28550	0
197	20230905	171800	6566058150	28550	28550	28550	28550	0
198	20230905	171700	6566058150	28550	28550	28550	28550	0
199	20230905	171600	6566058150	28550	28550	28550	28550	0
200	20230905	171500	6566058150	28550	28550	28550	28550	0
201	20230905	171400	6566058150	28550	28550	28550	28550	0
202	20230905	171300	6566058150	28550	28550	28550	28550	0
203	20230905	171200	6566058150	28550	28550	28550	28550	0
204	20230905	171100	6566058150	28550	28550	28550	28550	0
205	20230905	171000	6566058150	28550	28550	28550	28550	0
206	20230905	170900	6566058150	28550	28550	28550	28550	0
207	20230905	170800	6566058150	28550	28550	28550	28550	0
208	20230905	170700	6566058150	28550	28550	28550	28550	0
209	20230905	170600	6566058150	28550	28550	28550	28550	0
210	20230905	170500	6566058150	28550	28550	28550	28550	0
211	20230905	170400	6566058150	28550	28550	28550	28550	0
212	20230905	170300	6566058150	28550	28550	28550	28550	5131
213	20230905	170200	6566058150	28550	28550	28550	28550	0
214	20230905	170100	6566058150	28550	28550	28550	28550	0
215	20230905	170000	6566058150	28550	28550	28550	28550	0
216	20230905	165900	6566058150	28550	28550	28550	28550	0
217	20230905	165800	6566058150	28550	28550	28550	28550	0
218	20230905	165700	6566058150	28550	28550	28550	28550	0
219	20230905	165600	6566058150	28550	28550	28550	28550	0
220	20230905	165500	6566058150	28550	28550	28550	28550	0
221	20230905	165400	6566058150	28550	28550	28550	28550	0
222	20230905	165300	6566058150	28550	28550	28550	28550	0
223	20230905	165200	6566058150	28550	28550	28550	28550	0
224	20230905	165100	6566058150	28550	28550	28550	28550	0
225	20230905	165000	6566058150	28550	28550	28550	28550	0
226	20230905	164900	6566058150	28550	28550	28550	28550	0
227	20230905	164800	6566058150	28550	28550	28550	28550	0
228	20230905	164700	6566058150	28550	28550	28550	28550	0
229	20230905	164600	6566058150	28550	28550	28550	28550	0
230	20230905	164500	6566058150	28550	28550	28550	28550	0
231	20230905	164400	6566058150	28550	28550	28550	28550	0
232	20230905	164300	6566058150	28550	28550	28550	28550	0
233	20230905	164200	6566058150	28550	28550	28550	28550	0
234	20230905	164100	6566058150	28550	28550	28550	28550	0
235	20230905	164000	6566058150	28550	28550	28550	28550	0
236	20230905	163900	6566058150	28550	28550	28550	28550	0
237	20230905	163800	6566058150	28550	28550	28550	28550	0
238	20230905	163700	6566058150	28550	28550	28550	28550	0
239	20230905	163600	6566058150	28550	28550	28550	28550	0
240	20230905	163500	6566058150	28550	28550	28550	28550	0
241	20230905	163400	6566058150	28550	28550	28550	28550	0
242	20230905	163300	6566058150	28550	28550	28550	28550	5131
243	20230905	163200	6566058150	28550	28550	28550	28550	0
244	20230905	163100	6566058150	28550	28550	28550	28550	0
245	20230905	163000	6566058150	28550	28550	28550	28550	0
246	20230905	162900	6566058150	28550	28550	28550	28550	0
247	20230905	162800	6566058150	28550	28550	28550	28550	0
248	20230905	162700	6566058150	28550	28550	28550	28550	0
249	20230905	162600	6566058150	28550	28550	28550	28550	0
250	20230905	162500	6566058150	28550	28550	28550	28550	0
251	20230905	162400	6566058150	28550	28550	28550	28550	0
252	20230905	162300	6566058150	28550	28550	28550	28550	0
253	20230905	162200	6566058150	28550	28550	28550	28550	0
254	20230905	162100	6566058150	28550	28550	28550	28550	0
255	20230905	162000	6566058150	28550	28550	28550	28550	0
256	20230905	161900	6566058150	28550	28550	28550	28550	0
257	20230905	161800	6566058150	28550	28550	28550	28550	0
258	20230905	161700	6566058150	28550	28550	28550	28550	0
259	20230905	161600	6566058150	28550	28550	28550	28550	0
260	20230905	161500	6566058150	28550	28550	28550	28550	0
261	20230905	161400	6566058150	28550	28550	28550	28550	0
262	20230905	161300	6566058150	28550	28550	28550	28550	0
263	20230905	161200	6566058150	28550	28550	28550	28550	0
264	20230905	161100	6566058150	28550	28550	28550	28550	0
265	20230905	161000	6566058150	28550	28550	28550	28550	0
266	20230905	160900	6566058150	28550	28550	28550	28550	0
267	20230905	160800	6566058150	28550	28550	28550	28550	0
268	20230905	160700	6566058150	28550	28550	28550	28550	0
269	20230905	160600	6566058150	28550	28550	28550	28550	0
270	20230905	160500	6566058150	28550	28550	28550	28550	0
271	20230905	160400	6566058150	28550	28550	28550	28550	0
272	20230905	160300	6566058150	28550	28550	28550	28550	5131
273	20230905	160200	6566058150	28550	28550	28550	28550	0
274	20230905	160100	6566058150	28550	28550	28550	28550	0
275	20230905	160000	6566058150	28550	28550	28550	28550	0
276	20230905	155900	6566058150	28550	28550	28550	28550	0
277	20230905	155800	6566058150	28550	28550	28550	28550	0
278	20230905	155700	6566058150	28550	28550	28550	28550	0
279	20230905	155600	6566058150	28550	28550	28550	28550	0
280	20230905	155500	6566058150	28550	28550	28550	28550	0
281	20230905	155400	6566058150	28550	28550	28550	28550	0
282	20230905	155300	6566058150	28550	28550	28550	28550	0
283	20230905	155200	6566058150	28550	28550	28550	28550	0
284	20230905	155100	6566058150	28550	28550	28550	28550	0
285	20230905	155000	6566058150	28550	28550	28550	28550	0
286	20230905	154900	6566058150	28550	28550	28550	28550	0
287	20230905	154800	6566058150	28550	28550	28550	28550	0
288	20230905	154700	6566058150	28550	28550	28550	28550	0
289	20230905	154600	6566058150	28550	28550	28550	28550	0
290	20230905	154500	6566058150	28550	28550	28550	28550	0
291	20230905	154400	6566058150	28550	28550	28550	28550	0
292	20230905	154300	6566058150	28550	28550	28550	28550	0
293	20230905	154200	6566058150	28550	28550	28550	28550	0
294	20230905	154100	6566058150	28550	28550	28550	28550	0
295	20230905	154000	6566058150	28550	28550	28550	28550	0
296	20230905	153900	6566058150	28550	28550	28550	28550	0
297	20230905	153800	6566058150	28550	28550	28550	28550	0
298	20230905	153700	6566058150	28550	28550	28550	28550	0
299	20230905	153600	6566058150	28550	28550	28550	28550	0
300	20230905	153500	6566058150	28550	28550	28550	28550	0
301	20230905	153400	6566058150	28550	28550	28550	28550	0
302	20230905	153300	6566058150	28550	28550	28550	28550	5131
303	20230905	153200	6566058150	28550	28550	28550	28550	0
304	20230905	153100	6566058150	28550	28550	28550	28550	0
305	20230905	153000	6566058150	28550	28550	28550	28550	5131
306	20230905	152900	6419568100	28650	28650	28650	28650	0
307	20230905	152800	6419568100	28650	28650	28650	28650	0
308	20230905	152700	6419568100	28650	28650	28650	28650	0
309	20230905	152600	6419568100	28650	28650	28650	28650	0
310	20230905	152500	6419568100	28650	28650	28650	28650	0
311	20230905	152400	6419568100	28650	28650	28650	28650	0
312	20230905	152300	6419568100	28650	28650	28650	28650	0
313	20230905	152200	6419568100	28650	28650	28650	28650	0
314	20230905	152100	6419568100	28650	28650	28650	28650	0
315	20230905	152000	6419568100	28650	28650	28650	28650	0
316	20230905	151900	6419568100	28650	28600	28650	28550	432
317	20230905	151800	6407195750	28600	28650	28650	28550	579
318	20230905	151700	6390635500	28650	28600	28650	28600	148
319	20230905	151600	6386396400	28650	28600	28650	28600	42
320	20230905	151500	6385193600	28650	28600	28650	28600	569
321	20230905	151400	6368919700	28600	28600	28650	28600	998
322	20230905	151300	6340375500	28650	28650	28650	28650	4
323	20230905	151200	6340260900	28650	28600	28650	28600	513
324	20230905	151100	6325587300	28600	28550	28600	28550	176
325	20230905	151000	6320553750	28650	28650	28650	28550	78
326	20230905	150900	6318326350	28650	28600	28650	28600	383
327	20230905	150800	6307372500	28600	28600	28600	28550	636
328	20230905	150700	6289184900	28600	28550	28600	28550	1047
329	20230905	150600	6259250650	28550	28550	28550	28550	430
330	20230905	150500	6246974150	28550	28550	28550	28500	294
331	20230905	150400	6238580550	28500	28550	28550	28500	1450
332	20230905	150300	6197183100	28550	28500	28550	28500	29
333	20230905	150200	6196355500	28500	28550	28550	28500	148
334	20230905	150100	6192137450	28500	28550	28550	28500	164
335	20230905	150000	6187462400	28550	28600	28600	28500	1239
336	20230905	145900	6152066150	28600	28550	28600	28550	3267
337	20230905	145800	6058767500	28550	28600	28600	28550	20
338	20230905	145700	6058195700	28600	28600	28600	28550	121
339	20230905	145600	6054740900	28600	28600	28600	28600	103
340	20230905	145500	6051795100	28600	28600	28600	28600	165
341	20230905	145400	6047076100	28600	28600	28600	28600	748
342	20230905	145300	6025683300	28550	28600	28600	28550	201
343	20230905	145200	6019938300	28600	28600	28600	28600	265
344	20230905	145100	6012359300	28600	28600	28600	28600	467
345	20230905	145000	5999003100	28600	28600	28600	28600	589
346	20230905	144900	5982157700	28550	28600	28600	28550	123
347	20230905	144800	5978641450	28600	28650	28650	28600	93
348	20230905	144700	5975981350	28600	28600	28600	28600	804
349	20230905	144600	5952986950	28600	28600	28600	28600	56
350	20230905	144500	5951385350	28550	28600	28600	28550	543
351	20230905	144400	5935855950	28600	28600	28600	28600	27
352	20230905	144300	5935083750	28550	28600	28600	28500	3422
353	20230905	144200	5837399500	28600	28600	28600	28550	1797
354	20230905	144100	5786008550	28600	28600	28600	28600	151
355	20230905	144000	5781689950	28550	28550	28550	28550	15
356	20230905	143900	5781261700	28550	28600	28600	28550	278
357	20230905	143800	5773324200	28600	28600	28600	28550	124
358	20230905	143700	5769777850	28600	28600	28600	28550	548
359	20230905	143600	5754131050	28600	28600	28600	28600	176
360	20230905	143500	5749097450	28600	28600	28600	28600	1907
361	20230905	143400	5694557250	28600	28600	28600	28600	1349
362	20230905	143300	5655975850	28600	28600	28600	28600	100
363	20230905	143200	5653115850	28600	28600	28600	28600	1718
364	20230905	143100	5603981050	28550	28550	28600	28550	133
365	20230905	143000	5600179900	28550	28550	28550	28550	62
366	20230905	142900	5598409800	28600	28600	28600	28600	490
367	20230905	142800	5584395800	28600	28600	28600	28550	68
368	20230905	142700	5582451050	28600	28600	28600	28600	807
369	20230905	142600	5559370850	28600	28600	28600	28600	4
370	20230905	142500	5559256450	28550	28600	28600	28550	474
371	20230905	142400	5545705850	28600	28600	28600	28600	1123
372	20230905	142300	5513588050	28600	28600	28600	28550	51
373	20230905	142200	5512131450	28600	28550	28600	28550	462
374	20230905	142100	5498921650	28550	28550	28550	28550	13
375	20230905	142000	5498550500	28600	28550	28600	28550	327
376	20230905	141900	5489202550	28550	28600	28600	28550	1096
377	20230905	141800	5457908250	28600	28600	28600	28600	3
378	20230905	141700	5457822450	28600	28600	28600	28600	15
379	20230905	141600	5457393450	28550	28600	28600	28550	59
380	20230905	141500	5455707300	28600	28600	28600	28550	75
381	20230905	141400	5453562350	28600	28600	28600	28600	84
382	20230905	141300	5451159950	28550	28600	28600	28550	48
383	20230905	141200	5449788350	28550	28550	28600	28550	108
384	20230905	141100	5446704700	28550	28600	28600	28550	13
385	20230905	141000	5446333450	28550	28600	28600	28550	27
386	20230905	140900	5445562350	28550	28600	28600	28550	13
387	20230905	140800	5445190650	28600	28600	28600	28600	1
388	20230905	140700	5445162050	28550	28600	28600	28550	97
389	20230905	140600	5442390500	28600	28550	28600	28550	32
390	20230905	140500	5441475450	28600	28600	28600	28600	0
391	20230905	140400	5441475450	28600	28600	28600	28600	129
392	20230905	140300	5437786050	28600	28600	28600	28600	11
393	20230905	140200	5437471450	28600	28600	28600	28550	525
394	20230905	140100	5422482450	28600	28600	28600	28600	63
395	20230905	140000	5420680650	28600	28550	28600	28550	25
396	20230905	135900	5419966700	28600	28600	28600	28600	1
397	20230905	135800	5419938100	28600	28550	28600	28550	294
398	20230905	135700	5411539300	28550	28550	28550	28550	0
399	20230905	135600	5411539300	28550	28550	28550	28550	0
400	20230905	135500	5411539300	28550	28550	28550	28550	10
401	20230905	135400	5411253800	28550	28600	28600	28550	8
402	20230905	135300	5411025100	28600	28550	28600	28550	1019
403	20230905	135200	5381882100	28550	28550	28600	28550	4321
404	20230905	135100	5258517150	28550	28600	28600	28550	76
405	20230905	135000	5256344700	28550	28550	28550	28550	17
406	20230905	134900	5255859350	28550	28550	28600	28550	540
407	20230905	134800	5240442000	28550	28600	28600	28550	32
408	20230905	134700	5239528000	28600	28550	28600	28550	6
409	20230905	134600	5239356450	28550	28550	28550	28550	24
410	20230905	134500	5238671250	28600	28600	28600	28600	14
411	20230905	134400	5238270850	28600	28600	28600	28600	2
412	20230905	134300	5238213650	28550	28600	28600	28550	460
413	20230905	134200	5225079000	28600	28600	28600	28600	11
414	20230905	134100	5224764400	28550	28550	28600	28550	554
415	20230905	134000	5208942450	28550	28550	28550	28550	25
416	20230905	133900	5208228700	28600	28600	28600	28600	12
417	20230905	133800	5207885500	28550	28600	28600	28550	400
418	20230905	133700	5196460500	28550	28600	28600	28550	578
419	20230905	133600	5179953300	28600	28600	28600	28600	34
420	20230905	133500	5178980900	28550	28600	28600	28550	1191
421	20230905	133400	5144922550	28550	28550	28550	28550	450
422	20230905	133300	5132075050	28550	28600	28600	28550	30
423	20230905	133200	5131218250	28600	28600	28600	28600	182
424	20230905	133100	5126013050	28600	28550	28600	28550	135
425	20230905	133000	5122158000	28550	28550	28550	28550	23
426	20230905	132900	5121501350	28600	28600	28600	28550	197
427	20230905	132800	5115867650	28600	28550	28600	28550	105
428	20230905	132700	5112866750	28600	28600	28600	28600	68
429	20230905	132600	5110921950	28600	28550	28600	28550	120
430	20230905	132500	5107490100	28600	28600	28600	28600	0
431	20230905	132400	5107490100	28600	28600	28600	28600	5
432	20230905	132300	5107347100	28550	28550	28550	28550	11
433	20230905	132200	5107033050	28600	28600	28600	28600	475
434	20230905	132100	5093448050	28600	28600	28600	28600	113
435	20230905	132000	5090216250	28600	28550	28600	28550	33
436	20230905	131900	5089273750	28550	28550	28550	28550	44
437	20230905	131800	5088017550	28550	28600	28600	28550	11
438	20230905	131700	5087703000	28600	28600	28600	28600	11
439	20230905	131600	5087388400	28550	28600	28600	28550	208
440	20230905	131500	5081440650	28600	28600	28600	28600	1
441	20230905	131400	5081412050	28600	28600	28600	28600	13
442	20230905	131300	5081040250	28600	28600	28600	28600	2378
443	20230905	131200	5013029450	28600	28650	28650	28600	62
444	20230905	131100	5011255450	28650	28650	28650	28650	0
445	20230905	131000	5011255450	28650	28650	28650	28650	101
446	20230905	130900	5008361800	28600	28650	28650	28600	334
447	20230905	130800	4998799400	28650	28650	28650	28650	1583
448	20230905	130700	4953446450	28700	28700	28700	28700	2
449	20230905	130600	4953389050	28700	28750	28750	28650	27
450	20230905	130500	4952615350	28700	28750	28750	28700	780
451	20230905	130400	4930228800	28750	28750	28750	28750	26
452	20230905	130300	4929481300	28750	28750	28750	28750	325
453	20230905	130200	4920137550	28800	28750	28800	28750	4
454	20230905	130100	4920022500	28750	28750	28750	28750	18
455	20230905	130000	4919505000	28800	28800	28800	28800	581
456	20230905	125900	4902772200	28800	28750	28800	28750	71
457	20230905	125800	4900730900	28750	28750	28750	28750	584
458	20230905	125700	4883940900	28750	28750	28750	28750	58
459	20230905	125600	4882273400	28750	28750	28750	28750	101
460	20230905	125500	4879369650	28750	28700	28750	28700	2285
461	20230905	125400	4813735750	28750	28800	28800	28750	1373
462	20230905	125300	4774261550	28800	28800	28800	28800	683
463	20230905	125200	4754591150	28850	28850	28850	28850	900
464	20230905	125100	4728626150	28850	28850	28850	28850	120
465	20230905	125000	4725164150	28850	28850	28850	28850	557
466	20230905	124900	4709094700	28850	28850	28850	28850	3
467	20230905	124800	4709008150	28800	28850	28850	28800	1171
468	20230905	124700	4675239800	28800	28850	28850	28800	51
469	20230905	124600	4673770950	28800	28800	28800	28800	85
470	20230905	124500	4671322950	28800	28800	28850	28800	666
471	20230905	124400	4652114250	28800	28850	28850	28800	638
472	20230905	124300	4633730250	28850	28850	28850	28850	571
473	20230905	124200	4617256900	28800	28850	28850	28800	992
474	20230905	124100	4588653200	28900	28900	28900	28900	1
475	20230905	124000	4588624300	28850	28850	28900	28850	208
476	20230905	123900	4582621150	28850	28900	28900	28850	191
477	20230905	123800	4577108650	28900	28900	28900	28900	584
478	20230905	123700	4560231050	28900	28850	28900	28850	2593
479	20230905	123600	4485422950	28800	28800	28800	28800	274
480	20230905	123500	4477531750	28800	28800	28850	28800	479
481	20230905	123400	4463733950	28800	28800	28800	28800	28
482	20230905	123300	4462927550	28850	28800	28850	28800	604
483	20230905	123200	4445502400	28800	28800	28800	28800	35
484	20230905	123100	4444494400	28800	28750	28850	28750	764
485	20230905	123000	4422462600	28800	28850	28850	28800	116
486	20230905	122900	4419121450	28850	28800	28850	28800	544
487	20230905	122800	4403454100	28800	28800	28800	28800	126
488	20230905	122700	4399825300	28800	28750	28800	28750	476
489	20230905	122600	4386116750	28800	28750	28800	28750	530
490	20230905	122500	4370879200	28750	28800	28800	28750	425
491	20230905	122400	4358660300	28800	28800	28800	28800	592
492	20230905	122300	4341610700	28800	28750	28850	28750	406
493	20230905	122200	4329905750	28750	28800	28800	28750	1678
494	20230905	122100	4281642050	28800	28800	28800	28800	839
495	20230905	122000	4257478850	28750	28800	28800	28750	122
496	20230905	121900	4253969550	28800	28850	28850	28800	792
497	20230905	121800	4231128650	28850	28800	28850	28800	139
498	20230905	121700	4227123000	28800	28800	28800	28800	588
499	20230905	121600	4210188600	28800	28800	28850	28750	233
500	20230905	121500	4203478500	28800	28800	28850	28800	71
501	20230905	121400	4201433350	28800	28750	28800	28750	594
502	20230905	121300	4184327700	28800	28800	28800	28750	79
503	20230905	121200	4182053550	28800	28750	28800	28750	1023
504	20230905	121100	4152592050	28750	28800	28800	28750	51
505	20230905	121000	4151125750	28800	28800	28800	28800	586
506	20230905	120900	4134248950	28800	28750	28800	28750	300
507	20230905	120800	4125623900	28750	28750	28750	28750	10
508	20230905	120700	4125336400	28750	28700	28750	28700	604
509	20230905	120600	4107971450	28700	28750	28750	28700	93
510	20230905	120500	4105298700	28750	28700	28750	28700	148
511	20230905	120400	4101051050	28700	28700	28700	28700	146
512	20230905	120300	4096860850	28700	28700	28750	28700	387
513	20230905	120200	4085753900	28750	28750	28750	28750	622
514	20230905	120100	4067871400	28750	28700	28750	28700	12
515	20230905	120000	4067526900	28750	28750	28750	28750	575
516	20230905	115900	4050995650	28750	28750	28750	28750	2
517	20230905	115800	4050938150	28700	28750	28750	28700	792
518	20230905	115700	4028174650	28750	28700	28750	28700	22
519	20230905	115600	4027543200	28700	28700	28700	28700	695
520	20230905	115500	4007596700	28700	28700	28750	28700	939
521	20230905	115400	3980618450	28750	28750	28750	28750	32
522	20230905	115300	3979698450	28750	28750	28750	28750	818
523	20230905	115200	3956180950	28750	28700	28750	28700	6
524	20230905	115100	3956008500	28750	28750	28750	28700	564
525	20230905	115000	3939793650	28700	28750	28750	28700	55
526	20230905	114900	3938214900	28750	28750	28750	28750	3
527	20230905	114800	3938128650	28750	28750	28750	28700	867
528	20230905	114700	3913208650	28750	28850	28850	28750	645
529	20230905	114600	3894664650	28850	28850	28850	28700	104
530	20230905	114500	3891679250	28850	28750	28850	28700	1016
531	20230905	114400	3862489150	28750	28750	28750	28750	150
532	20230905	114300	3858176650	28700	28900	28900	28700	1880
533	20230905	114200	3804094600	28900	28900	28900	28900	73
534	20230905	114100	3801984900	28850	28850	28850	28800	892
535	20230905	114000	3776253700	28850	28850	28850	28850	156
536	20230905	113900	3771753100	28850	28850	28900	28850	601
537	20230905	113800	3754414200	28900	28850	28900	28850	346
538	20230905	113700	3744429050	28900	28850	28900	28850	11
539	20230905	113600	3744111400	28850	28850	28850	28850	626
540	20230905	113500	3726051300	28850	28850	28850	28850	67
541	20230905	113400	3724118350	28850	28850	28850	28850	630
542	20230905	113300	3705942850	28850	28850	28850	28850	66
543	20230905	113200	3704038750	28850	28850	28850	28800	671
544	20230905	113100	3684682750	28850	28850	28850	28800	202
545	20230905	113000	3678860050	28800	28850	28850	28800	201
546	20230905	112900	3673066250	28850	28800	28850	28800	556
547	20230905	112800	3657026150	28800	28900	28900	28800	1379
548	20230905	112700	3617271800	28850	28900	28900	28850	232
549	20230905	112600	3610575500	28850	28850	28850	28850	497
550	20230905	112500	3596237050	28900	28850	28900	28850	190
551	20230905	112400	3590755500	28850	28850	28850	28850	232
552	20230905	112300	3584062300	28850	28900	28900	28850	936
553	20230905	112200	3557055500	28850	28850	28850	28850	37
554	20230905	112100	3555988050	28850	28900	28900	28850	64
555	20230905	112000	3554138700	28900	28900	28900	28850	773
556	20230905	111900	3531809700	28850	28850	28900	28850	85
557	20230905	111800	3529357400	28850	28900	28900	28850	574
558	20230905	111700	3512792450	28900	28850	28900	28850	1305
559	20230905	111600	3475116200	28850	28900	28900	28850	121
560	20230905	111500	3471620350	28900	28850	28900	28850	739
561	20230905	111400	3450268400	28850	28850	28850	28850	645
562	20230905	111300	3431660150	28850	28850	28900	28850	194
563	20230905	111200	3426063200	28850	28850	28850	28850	499
564	20230905	111100	3411667050	28850	28900	28900	28850	262
565	20230905	111000	3404106750	28900	28850	28900	28850	897
566	20230905	110900	3378226250	28850	28850	28850	28850	1322
567	20230905	110800	3340086550	28850	28850	28850	28850	592
568	20230905	110700	3323007350	28850	28850	28850	28800	97
569	20230905	110600	3320209400	28850	28900	28900	28800	343
570	20230905	110500	3310315100	28900	28850	28900	28800	1747
571	20230905	110400	3259885450	28850	28900	28900	28800	2513
572	20230905	110300	3187442950	28900	28850	28900	28850	753
573	20230905	110200	3165705850	28800	28800	28800	28800	10
574	20230905	110100	3165417850	28850	28850	28850	28850	850
575	20230905	110000	3140895350	28850	28850	28850	28850	52
576	20230905	105900	3139395150	28850	28850	28850	28800	88
577	20230905	105800	3136856550	28850	28850	28850	28850	686
578	20230905	105700	3117065450	28850	28850	28850	28800	870
579	20230905	105600	3091968450	28850	28800	28850	28800	1777
580	20230905	105500	3040747550	28800	28800	28850	28800	423
581	20230905	105400	3028544250	28850	28850	28850	28800	1128
582	20230905	105300	2996001500	28850	28850	28850	28800	75
583	20230905	105200	2993838550	28850	28800	28850	28800	1316
584	20230905	105100	2955927450	28800	28800	28800	28750	700
585	20230905	105000	2935768500	28750	28800	28800	28750	24
586	20230905	104900	2935077350	28800	28800	28800	28800	958
587	20230905	104800	2907486950	28800	28800	28800	28750	58
588	20230905	104700	2905816650	28800	28750	28800	28750	14
589	20230905	104600	2905414100	28750	28750	28750	28750	604
590	20230905	104500	2888049100	28750	28750	28800	28750	64
591	20230905	104400	2886209050	28800	28750	28800	28750	1030
592	20230905	104300	2856556650	28800	28750	28800	28750	74
593	20230905	104200	2854425950	28750	28750	28800	28750	686
594	20230905	104100	2834673400	28750	28850	28850	28750	495
595	20230905	104000	2820428050	28750	28800	28800	28750	981
596	20230905	103900	2792178500	28800	28700	28800	28700	724
597	20230905	103800	2771364400	28700	28700	28700	28700	217
598	20230905	103700	2765136500	28700	28800	28800	28700	2016
599	20230905	103600	2707242800	28800	28800	28800	28750	236
600	20230905	103500	2700451300	28800	28800	28800	28750	1335
601	20230905	103400	2662011800	28800	28800	28800	28750	2416
602	20230905	103300	2592450800	28800	28800	28800	28750	787
603	20230905	103200	2569791150	28800	28700	28800	28700	13827
604	20230905	103100	2172822500	28700	28650	28700	28650	6
605	20230905	103000	2172650500	28700	28650	28700	28650	575
606	20230905	102900	2156148750	28700	28700	28700	28650	118
607	20230905	102800	2152762400	28650	28700	28700	28650	3854
608	20230905	102700	2042248700	28700	28700	28700	28650	141
609	20230905	102600	2038202500	28650	28650	28650	28650	47
610	20230905	102500	2036855950	28700	28700	28700	28650	388
611	20230905	102400	2025731050	28700	28700	28700	28650	558
612	20230905	102300	2009718500	28700	28700	28700	28700	167
613	20230905	102200	2004925600	28700	28650	28700	28650	170
614	20230905	102100	2000052700	28650	28650	28650	28650	402
615	20230905	102000	1988535400	28650	28650	28650	28600	410
616	20230905	101900	1976793900	28650	28600	28650	28600	782
617	20230905	101800	1954389950	28650	28650	28650	28650	900
618	20230905	101700	1928604950	28600	28600	28650	28600	133
619	20230905	101600	1924795400	28600	28650	28650	28600	51
620	20230905	101500	1923335800	28650	28650	28650	28600	100
621	20230905	101400	1920472300	28650	28650	28650	28600	353
622	20230905	101300	1910373700	28650	28650	28650	28650	641
623	20230905	101200	1892009050	28650	28650	28650	28650	17
624	20230905	101100	1891522000	28650	28550	28650	28550	70
625	20230905	101000	1889519950	28550	28600	28600	28550	479
626	20230905	100900	1875821850	28600	28550	28600	28550	805
627	20230905	100800	1852801000	28550	28550	28600	28550	370
628	20230905	100700	1842220000	28600	28550	28600	28550	677
629	20230905	100600	1822886600	28600	28550	28600	28550	22
630	20230905	100500	1822257900	28600	28550	28600	28500	1507
631	20230905	100400	1779230900	28500	28500	28500	28500	118
632	20230905	100300	1775867900	28500	28500	28550	28500	127
633	20230905	100200	1772248350	28500	28500	28550	28500	222
634	20230905	100100	1765921150	28550	28550	28550	28500	254
635	20230905	100000	1758679450	28550	28550	28550	28550	4
636	20230905	095900	1758565250	28550	28600	28600	28500	1848
637	20230905	095800	1705758650	28550	28550	28600	28550	1007
638	20230905	095700	1677007800	28550	28550	28550	28500	62
639	20230905	095600	1675238250	28500	28500	28550	28500	5
640	20230905	095500	1675095700	28500	28500	28550	28500	34
641	20230905	095400	1674126500	28550	28500	28550	28500	63
642	20230905	095300	1672328150	28500	28450	28550	28450	335
643	20230905	095200	1662790400	28450	28450	28450	28450	60
644	20230905	095100	1661083400	28400	28450	28450	28400	370
645	20230905	095000	1650557400	28450	28500	28550	28450	4453
646	20230905	094900	1523709150	28500	28450	28500	28450	1484
647	20230905	094800	1481464150	28500	28500	28500	28500	11
648	20230905	094700	1481150650	28450	28450	28500	28450	1051
649	20230905	094600	1451219950	28450	28450	28500	28450	826
650	20230905	094500	1427720200	28450	28450	28500	28450	608
651	20230905	094400	1410422150	28500	28450	28500	28400	652
652	20230905	094300	1391873000	28450	28500	28500	28400	4078
653	20230905	094200	1275920750	28500	28500	28550	28500	134
654	20230905	094100	1272101650	28550	28500	28550	28450	957
655	20230905	094000	1244860450	28500	28550	28550	28450	1161
656	20230905	093900	1211772150	28550	28500	28550	28500	1769
657	20230905	093800	1161355150	28550	28550	28550	28550	457
658	20230905	093700	1148307800	28650	28550	28650	28550	141
659	20230905	093600	1144279250	28550	28550	28550	28500	905
660	20230905	093500	1118441600	28550	28500	28550	28500	816
661	20230905	093400	1095174500	28500	28650	28650	28500	1131
662	20230905	093300	1062854550	28650	28600	28650	28600	287
663	20230905	093200	1054646050	28650	28650	28650	28600	287
664	20230905	093100	1046437100	28650	28500	28650	28500	783
665	20230905	093000	1024054600	28500	28550	28550	28500	86
666	20230905	092900	1021600850	28550	28450	28550	28450	2057
667	20230905	092800	963022350	28500	28500	28500	28500	114
668	20230905	092700	959773350	28450	28500	28500	28450	56
669	20230905	092600	958178700	28500	28500	28500	28450	707
670	20230905	092500	938029350	28500	28500	28550	28500	1165
671	20230905	092400	904822600	28550	28600	28600	28500	1810
672	20230905	092300	853149400	28550	28650	28650	28550	593
673	20230905	092200	836191550	28650	28600	28650	28600	703
674	20230905	092100	816083950	28600	28650	28700	28600	3580
675	20230905	092000	713622650	28650	28700	28700	28600	543
676	20230905	091900	698065900	28650	28650	28650	28650	678
677	20230905	091800	678641200	28650	28650	28650	28600	921
678	20230905	091700	652256550	28600	28650	28650	28600	917
679	20230905	091600	625987000	28600	28600	28650	28600	1160
680	20230905	091500	592765050	28600	28600	28650	28600	288
681	20230905	091400	584524650	28600	28650	28650	28600	1748
682	20230905	091300	534476300	28700	28750	28750	28650	2463
683	20230905	091200	463748900	28700	28750	28750	28700	679
684	20230905	091100	444236150	28700	28700	28700	28700	450
685	20230905	091000	431321150	28700	28750	28800	28700	1506
686	20230905	090900	388061750	28750	28750	28750	28700	519
687	20230905	090800	373140550	28800	28800	28800	28800	70
688	20230905	090700	371124550	28800	28850	28850	28800	498
689	20230905	090600	356782100	28850	28900	28900	28800	1120
690	20230905	090500	324470100	28900	28900	28900	28850	2101
691	20230905	090400	263751400	28850	28900	28900	28850	377
692	20230905	090300	252865100	28850	28950	28950	28850	1837
693	20230905	090200	199723300	28900	28850	28950	28800	2554
694	20230905	090100	125975700	28800	28850	28850	28800	953
695	20230905	090000	98524300	28850	28850	28950	28750	3414