KissMeData/079370/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	193800	13699659400	41550	41550	41550	41550	3499
3	20230906	193700	13699659400	41550	41550	41550	41550	0
4	20230906	193600	13699659400	41550	41550	41550	41550	0
5	20230906	193500	13699659400	41550	41550	41550	41550	0
6	20230906	193400	13699659400	41550	41550	41550	41550	0
7	20230906	193300	13699659400	41550	41550	41550	41550	0
8	20230906	193200	13699659400	41550	41550	41550	41550	0
9	20230906	193100	13699659400	41550	41550	41550	41550	0
10	20230906	193000	13699659400	41550	41550	41550	41550	0
11	20230906	192900	13699659400	41550	41550	41550	41550	0
12	20230906	192800	13699659400	41550	41550	41550	41550	0
13	20230906	192700	13699659400	41550	41550	41550	41550	0
14	20230906	192600	13699659400	41550	41550	41550	41550	0
15	20230906	192500	13699659400	41550	41550	41550	41550	0
16	20230906	192400	13699659400	41550	41550	41550	41550	0
17	20230906	192300	13699659400	41550	41550	41550	41550	0
18	20230906	192200	13699659400	41550	41550	41550	41550	0
19	20230906	192100	13699659400	41550	41550	41550	41550	0
20	20230906	192000	13699659400	41550	41550	41550	41550	0
21	20230906	191900	13699659400	41550	41550	41550	41550	0
22	20230906	191800	13699659400	41550	41550	41550	41550	0
23	20230906	191700	13699659400	41550	41550	41550	41550	0
24	20230906	191600	13699659400	41550	41550	41550	41550	0
25	20230906	191500	13699659400	41550	41550	41550	41550	0
26	20230906	191400	13699659400	41550	41550	41550	41550	0
27	20230906	191300	13699659400	41550	41550	41550	41550	0
28	20230906	191200	13699659400	41550	41550	41550	41550	0
29	20230906	191100	13699659400	41550	41550	41550	41550	0
30	20230906	191000	13699659400	41550	41550	41550	41550	0
31	20230906	190900	13699659400	41550	41550	41550	41550	0
32	20230906	190800	13699659400	41550	41550	41550	41550	3499
33	20230906	190700	13699659400	41550	41550	41550	41550	0
34	20230906	190600	13699659400	41550	41550	41550	41550	0
35	20230906	190500	13699659400	41550	41550	41550	41550	0
36	20230906	190400	13699659400	41550	41550	41550	41550	0
37	20230906	190300	13699659400	41550	41550	41550	41550	0
38	20230906	190200	13699659400	41550	41550	41550	41550	0
39	20230906	190100	13699659400	41550	41550	41550	41550	0
40	20230906	190000	13699659400	41550	41550	41550	41550	0
41	20230906	185900	13699659400	41550	41550	41550	41550	0
42	20230906	185800	13699659400	41550	41550	41550	41550	0
43	20230906	185700	13699659400	41550	41550	41550	41550	0
44	20230906	185600	13699659400	41550	41550	41550	41550	0
45	20230906	185500	13699659400	41550	41550	41550	41550	0
46	20230906	185400	13699659400	41550	41550	41550	41550	0
47	20230906	185300	13699659400	41550	41550	41550	41550	0
48	20230906	185200	13699659400	41550	41550	41550	41550	0
49	20230906	185100	13699659400	41550	41550	41550	41550	0
50	20230906	185000	13699659400	41550	41550	41550	41550	0
51	20230906	184900	13699659400	41550	41550	41550	41550	0
52	20230906	184800	13699659400	41550	41550	41550	41550	0
53	20230906	184700	13699659400	41550	41550	41550	41550	0
54	20230906	184600	13699659400	41550	41550	41550	41550	0
55	20230906	184500	13699659400	41550	41550	41550	41550	0
56	20230906	184400	13699659400	41550	41550	41550	41550	0
57	20230906	184300	13699659400	41550	41550	41550	41550	0
58	20230906	184200	13699659400	41550	41550	41550	41550	0
59	20230906	184100	13699659400	41550	41550	41550	41550	0
60	20230906	184000	13699659400	41550	41550	41550	41550	0
61	20230906	183900	13699659400	41550	41550	41550	41550	0
62	20230906	183800	13699659400	41550	41550	41550	41550	3499
63	20230906	183700	13699659400	41550	41550	41550	41550	0
64	20230906	183600	13699659400	41550	41550	41550	41550	0
65	20230906	183500	13699659400	41550	41550	41550	41550	0
66	20230906	183400	13699659400	41550	41550	41550	41550	0
67	20230906	183300	13699659400	41550	41550	41550	41550	0
68	20230906	183200	13699659400	41550	41550	41550	41550	0
69	20230906	183100	13699659400	41550	41550	41550	41550	0
70	20230906	183000	13699659400	41550	41550	41550	41550	0
71	20230906	182900	13699659400	41550	41550	41550	41550	0
72	20230906	182800	13699659400	41550	41550	41550	41550	0
73	20230906	182700	13699659400	41550	41550	41550	41550	0
74	20230906	182600	13699659400	41550	41550	41550	41550	0
75	20230906	182500	13699659400	41550	41550	41550	41550	0
76	20230906	182400	13699659400	41550	41550	41550	41550	0
77	20230906	182300	13699659400	41550	41550	41550	41550	0
78	20230906	182200	13699659400	41550	41550	41550	41550	0
79	20230906	182100	13699659400	41550	41550	41550	41550	0
80	20230906	182000	13699659400	41550	41550	41550	41550	0
81	20230906	181900	13699659400	41550	41550	41550	41550	0
82	20230906	181800	13699659400	41550	41550	41550	41550	0
83	20230906	181700	13699659400	41550	41550	41550	41550	0
84	20230906	181600	13699659400	41550	41550	41550	41550	0
85	20230906	181500	13699659400	41550	41550	41550	41550	0
86	20230906	181400	13699659400	41550	41550	41550	41550	0
87	20230906	181300	13699659400	41550	41550	41550	41550	0
88	20230906	181200	13699659400	41550	41550	41550	41550	0
89	20230906	181100	13699659400	41550	41550	41550	41550	0
90	20230906	181000	13699659400	41550	41550	41550	41550	0
91	20230906	180900	13699659400	41550	41550	41550	41550	0
92	20230906	180800	13699659400	41550	41550	41550	41550	3499
93	20230906	180700	13699659400	41550	41550	41550	41550	0
94	20230906	180600	13699659400	41550	41550	41550	41550	0
95	20230906	180500	13699659400	41550	41550	41550	41550	0
96	20230906	180400	13699659400	41550	41550	41550	41550	0
97	20230906	180300	13699659400	41550	41550	41550	41550	0
98	20230906	180200	13699659400	41550	41550	41550	41550	0
99	20230906	180100	13699659400	41550	41550	41550	41550	0
100	20230906	180000	13699659400	41550	41550	41550	41550	0
101	20230906	175900	13699659400	41550	41550	41550	41550	0
102	20230906	175800	13699659400	41550	41550	41550	41550	0
103	20230906	175700	13699659400	41550	41550	41550	41550	0
104	20230906	175600	13699659400	41550	41550	41550	41550	0
105	20230906	175500	13699659400	41550	41550	41550	41550	0
106	20230906	175400	13699659400	41550	41550	41550	41550	0
107	20230906	175300	13699659400	41550	41550	41550	41550	0
108	20230906	175200	13699659400	41550	41550	41550	41550	0
109	20230906	175100	13699659400	41550	41550	41550	41550	0
110	20230906	175000	13699659400	41550	41550	41550	41550	0
111	20230906	174900	13699659400	41550	41550	41550	41550	0
112	20230906	174800	13699659400	41550	41550	41550	41550	0
113	20230906	174700	13699659400	41550	41550	41550	41550	0
114	20230906	174600	13699659400	41550	41550	41550	41550	0
115	20230906	174500	13699659400	41550	41550	41550	41550	0
116	20230906	174400	13699659400	41550	41550	41550	41550	0
117	20230906	174300	13699659400	41550	41550	41550	41550	0
118	20230906	174200	13699659400	41550	41550	41550	41550	0
119	20230906	174100	13699659400	41550	41550	41550	41550	0
120	20230906	174000	13699659400	41550	41550	41550	41550	0
121	20230906	173900	13699659400	41550	41550	41550	41550	0
122	20230906	173800	13699659400	41550	41550	41550	41550	3499
123	20230906	173700	13699659400	41550	41550	41550	41550	0
124	20230906	173600	13699659400	41550	41550	41550	41550	0
125	20230906	173500	13699659400	41550	41550	41550	41550	0
126	20230906	173400	13699659400	41550	41550	41550	41550	0
127	20230906	173300	13699659400	41550	41550	41550	41550	0
128	20230906	173200	13699659400	41550	41550	41550	41550	0
129	20230906	173100	13699659400	41550	41550	41550	41550	0
130	20230906	173000	13699659400	41550	41550	41550	41550	0
131	20230906	172900	13699659400	41550	41550	41550	41550	0
132	20230906	172800	13699659400	41550	41550	41550	41550	0
133	20230906	172700	13699659400	41550	41550	41550	41550	0
134	20230906	172600	13699659400	41550	41550	41550	41550	0
135	20230906	172500	13699659400	41550	41550	41550	41550	0
136	20230906	172400	13699659400	41550	41550	41550	41550	0
137	20230906	172300	13699659400	41550	41550	41550	41550	0
138	20230906	172200	13699659400	41550	41550	41550	41550	0
139	20230906	172100	13699659400	41550	41550	41550	41550	0
140	20230906	172000	13699659400	41550	41550	41550	41550	0
141	20230906	171900	13699659400	41550	41550	41550	41550	0
142	20230906	171800	13699659400	41550	41550	41550	41550	0
143	20230906	171700	13699659400	41550	41550	41550	41550	0
144	20230906	171600	13699659400	41550	41550	41550	41550	0
145	20230906	171500	13699659400	41550	41550	41550	41550	0
146	20230906	171400	13699659400	41550	41550	41550	41550	0
147	20230906	171300	13699659400	41550	41550	41550	41550	0
148	20230906	171200	13699659400	41550	41550	41550	41550	0
149	20230906	171100	13699659400	41550	41550	41550	41550	0
150	20230906	171000	13699659400	41550	41550	41550	41550	0
151	20230906	170900	13699659400	41550	41550	41550	41550	0
152	20230906	170800	13699659400	41550	41550	41550	41550	3499
153	20230906	170700	13699659400	41550	41550	41550	41550	0
154	20230906	170600	13699659400	41550	41550	41550	41550	0
155	20230906	170500	13699659400	41550	41550	41550	41550	0
156	20230906	170400	13699659400	41550	41550	41550	41550	0
157	20230906	170300	13699659400	41550	41550	41550	41550	0
158	20230906	170200	13699659400	41550	41550	41550	41550	0
159	20230906	170100	13699659400	41550	41550	41550	41550	0
160	20230906	170000	13699659400	41550	41550	41550	41550	0
161	20230906	165900	13699659400	41550	41550	41550	41550	0
162	20230906	165800	13699659400	41550	41550	41550	41550	0
163	20230906	165700	13699659400	41550	41550	41550	41550	0
164	20230906	165600	13699659400	41550	41550	41550	41550	0
165	20230906	165500	13699659400	41550	41550	41550	41550	0
166	20230906	165400	13699659400	41550	41550	41550	41550	0
167	20230906	165300	13699659400	41550	41550	41550	41550	0
168	20230906	165200	13699659400	41550	41550	41550	41550	0
169	20230906	165100	13699659400	41550	41550	41550	41550	0
170	20230906	165000	13699659400	41550	41550	41550	41550	0
171	20230906	164900	13699659400	41550	41550	41550	41550	0
172	20230906	164800	13699659400	41550	41550	41550	41550	0
173	20230906	164700	13699659400	41550	41550	41550	41550	0
174	20230906	164600	13699659400	41550	41550	41550	41550	0
175	20230906	164500	13699659400	41550	41550	41550	41550	0
176	20230906	164400	13699659400	41550	41550	41550	41550	0
177	20230906	164300	13699659400	41550	41550	41550	41550	0
178	20230906	164200	13699659400	41550	41550	41550	41550	0
179	20230906	164100	13699659400	41550	41550	41550	41550	0
180	20230906	164000	13699659400	41550	41550	41550	41550	0
181	20230906	163900	13699659400	41550	41550	41550	41550	0
182	20230906	163800	13699659400	41550	41550	41550	41550	3499
183	20230906	163700	13699659400	41550	41550	41550	41550	0
184	20230906	163600	13699659400	41550	41550	41550	41550	0
185	20230906	163500	13699659400	41550	41550	41550	41550	0
186	20230906	163400	13699659400	41550	41550	41550	41550	0
187	20230906	163300	13699659400	41550	41550	41550	41550	0
188	20230906	163200	13699659400	41550	41550	41550	41550	0
189	20230906	163100	13699659400	41550	41550	41550	41550	0
190	20230906	163000	13699659400	41550	41550	41550	41550	0
191	20230906	162900	13699659400	41550	41550	41550	41550	0
192	20230906	162800	13699659400	41550	41550	41550	41550	0
193	20230906	162700	13699659400	41550	41550	41550	41550	0
194	20230906	162600	13699659400	41550	41550	41550	41550	0
195	20230906	162500	13699659400	41550	41550	41550	41550	0
196	20230906	162400	13699659400	41550	41550	41550	41550	0
197	20230906	162300	13699659400	41550	41550	41550	41550	0
198	20230906	162200	13699659400	41550	41550	41550	41550	0
199	20230906	162100	13699659400	41550	41550	41550	41550	0
200	20230906	162000	13699659400	41550	41550	41550	41550	0
201	20230906	161900	13699659400	41550	41550	41550	41550	0
202	20230906	161800	13699659400	41550	41550	41550	41550	0
203	20230906	161700	13699659400	41550	41550	41550	41550	0
204	20230906	161600	13699659400	41550	41550	41550	41550	0
205	20230906	161500	13699659400	41550	41550	41550	41550	0
206	20230906	161400	13699659400	41550	41550	41550	41550	0
207	20230906	161300	13699659400	41550	41550	41550	41550	0
208	20230906	161200	13699659400	41550	41550	41550	41550	0
209	20230906	161100	13699659400	41550	41550	41550	41550	0
210	20230906	161000	13699659400	41550	41550	41550	41550	0
211	20230906	160900	13699659400	41550	41550	41550	41550	0
212	20230906	160800	13699659400	41550	41550	41550	41550	3499
213	20230906	160700	13699659400	41550	41550	41550	41550	0
214	20230906	160600	13699659400	41550	41550	41550	41550	0
215	20230906	160500	13699659400	41550	41550	41550	41550	0
216	20230906	160400	13699659400	41550	41550	41550	41550	0
217	20230906	160300	13699659400	41550	41550	41550	41550	0
218	20230906	160200	13699659400	41550	41550	41550	41550	0
219	20230906	160100	13699659400	41550	41550	41550	41550	0
220	20230906	160000	13699659400	41550	41550	41550	41550	0
221	20230906	155900	13699659400	41550	41550	41550	41550	0
222	20230906	155800	13699659400	41550	41550	41550	41550	0
223	20230906	155700	13699659400	41550	41550	41550	41550	0
224	20230906	155600	13699659400	41550	41550	41550	41550	0
225	20230906	155500	13699659400	41550	41550	41550	41550	0
226	20230906	155400	13699659400	41550	41550	41550	41550	0
227	20230906	155300	13699659400	41550	41550	41550	41550	0
228	20230906	155200	13699659400	41550	41550	41550	41550	0
229	20230906	155100	13699659400	41550	41550	41550	41550	0
230	20230906	155000	13699659400	41550	41550	41550	41550	0
231	20230906	154900	13699659400	41550	41550	41550	41550	0
232	20230906	154800	13699659400	41550	41550	41550	41550	0
233	20230906	154700	13699659400	41550	41550	41550	41550	0
234	20230906	154600	13699659400	41550	41550	41550	41550	0
235	20230906	154500	13699659400	41550	41550	41550	41550	0
236	20230906	154400	13699659400	41550	41550	41550	41550	0
237	20230906	154300	13699659400	41550	41550	41550	41550	0
238	20230906	154200	13699659400	41550	41550	41550	41550	0
239	20230906	154100	13699659400	41550	41550	41550	41550	0
240	20230906	154000	13699659400	41550	41550	41550	41550	0
241	20230906	153900	13699659400	41550	41550	41550	41550	0
242	20230906	153800	13699659400	41550	41550	41550	41550	3499
243	20230906	153700	13699659400	41550	41550	41550	41550	0
244	20230906	153600	13699659400	41550	41550	41550	41550	0
245	20230906	153500	13699659400	41550	41550	41550	41550	0
246	20230906	153400	13699659400	41550	41550	41550	41550	0
247	20230906	153300	13699659400	41550	41550	41550	41550	0
248	20230906	153200	13699659400	41550	41550	41550	41550	0
249	20230906	153100	13699659400	41550	41550	41550	41550	0
250	20230906	153000	13699659400	41550	41550	41550	41550	3499
251	20230906	152900	13554275950	41550	41550	41550	41550	0
252	20230906	152800	13554275950	41550	41550	41550	41550	0
253	20230906	152700	13554275950	41550	41550	41550	41550	0
254	20230906	152600	13554275950	41550	41550	41550	41550	0
255	20230906	152500	13554275950	41550	41550	41550	41550	0
256	20230906	152400	13554275950	41550	41550	41550	41550	0
257	20230906	152300	13554275950	41550	41550	41550	41550	0
258	20230906	152200	13554275950	41550	41550	41550	41550	0
259	20230906	152100	13554275950	41550	41550	41550	41550	0
260	20230906	152000	13554275950	41550	41550	41550	41550	0
261	20230906	151900	13554275950	41550	41400	41550	41300	877
262	20230906	151800	13517951850	41400	41550	41550	41400	367
263	20230906	151700	13502728250	41550	41500	41550	41500	114
264	20230906	151600	13497993850	41500	41400	41500	41400	1465
265	20230906	151500	13437282200	41350	41350	41400	41350	339
266	20230906	151400	13423263850	41350	41350	41400	41350	369
267	20230906	151300	13407998400	41350	41400	41400	41350	266
268	20230906	151200	13396995100	41400	41450	41450	41400	507
269	20230906	151100	13376002950	41400	41450	41450	41400	819
270	20230906	151000	13342074650	41450	41350	41600	41350	1489
271	20230906	150900	13280328650	41350	41400	41400	41350	505
272	20230906	150800	13259437600	41400	41450	41450	41350	665
273	20230906	150700	13231902950	41450	41500	41550	41450	246
274	20230906	150600	13221698400	41500	41500	41550	41500	838
275	20230906	150500	13186914750	41500	41200	41500	41000	1939
276	20230906	150400	13106870000	41150	41500	41500	41100	4797
277	20230906	150300	12908862650	41500	41500	41550	41500	478
278	20230906	150200	12889023900	41500	41550	41550	41500	845
279	20230906	150100	12853935200	41550	41550	41600	41500	907
280	20230906	150000	12816247050	41550	41550	41550	41450	609
281	20230906	145900	12790955650	41650	41650	41800	41450	5638
282	20230906	145800	12556747200	41700	41650	41700	41650	404
283	20230906	145700	12539918300	41700	41700	41750	41650	594
284	20230906	145600	12515153550	41700	41750	41850	41600	11033
285	20230906	145500	12055901050	41750	41750	41800	41700	1418
286	20230906	145400	11996699550	41750	41800	41800	41700	998
287	20230906	145300	11955040850	41800	41650	41800	41650	1964
288	20230906	145200	11873087750	41650	41600	41700	41600	571
289	20230906	145100	11849325850	41600	41650	41750	41600	1100
290	20230906	145000	11803511300	41650	41750	41850	41650	3053
291	20230906	144900	11676187200	41750	41900	41900	41750	2423
292	20230906	144800	11574839400	41900	41950	41950	41900	709
293	20230906	144700	11545128450	41900	41950	41950	41900	846
294	20230906	144600	11509679500	41950	42000	42000	41950	351
295	20230906	144500	11494955000	42000	41950	42000	41950	636
296	20230906	144400	11468271850	41950	42000	42050	41950	1756
297	20230906	144300	11394526150	42050	42050	42050	42000	621
298	20230906	144200	11368438100	42050	42050	42050	42050	26
299	20230906	144100	11367344800	42050	42050	42050	42050	132
300	20230906	144000	11361794200	42050	42050	42050	42000	158
301	20230906	143900	11355154800	42050	42000	42050	42000	191
302	20230906	143800	11347131450	42050	42000	42050	42000	44
303	20230906	143700	11345281600	42000	42050	42050	42000	246
304	20230906	143600	11334948350	42000	42000	42000	42000	473
305	20230906	143500	11315082350	41950	42050	42050	41950	669
306	20230906	143400	11286987700	42050	42050	42050	42000	307
307	20230906	143300	11274084150	42050	42050	42050	42050	251
308	20230906	143200	11263529600	42100	42100	42150	42100	270
309	20230906	143100	11252161100	42100	42100	42150	42100	79
310	20230906	143000	11248833950	42150	42150	42150	42150	66
311	20230906	142900	11246052050	42100	42100	42100	42100	56
312	20230906	142800	11243694450	42100	42050	42100	42050	139
313	20230906	142700	11237848250	42050	42100	42100	42000	1619
314	20230906	142600	11169793750	42100	42100	42150	42100	29
315	20230906	142500	11168571600	42150	42150	42150	42000	5545
316	20230906	142400	10935469750	42100	42150	42150	42100	1025
317	20230906	142300	10892316000	42100	42150	42150	42100	38
318	20230906	142200	10890714950	42100	42100	42100	42100	770
319	20230906	142100	10858297950	42150	42150	42150	42100	307
320	20230906	142000	10845361050	42200	42150	42200	42150	79
321	20230906	141900	10842029550	42150	42200	42200	42150	396
322	20230906	141800	10825336650	42150	42150	42200	42150	600
323	20230906	141700	10800044800	42150	42200	42200	42150	71
324	20230906	141600	10797050700	42200	42200	42200	42200	4
325	20230906	141500	10796881900	42200	42200	42200	42150	158
326	20230906	141400	10790220550	42200	42200	42200	42200	25
327	20230906	141300	10789165550	42200	42300	42300	42200	823
328	20230906	141200	10754429750	42300	42250	42300	42200	470
329	20230906	141100	10734575550	42250	42250	42250	42250	25
330	20230906	141000	10733519300	42250	42200	42250	42150	1015
331	20230906	140900	10690721550	42200	42150	42200	42150	81
332	20230906	140800	10687306350	42150	42200	42200	42150	136
333	20230906	140700	10681571900	42200	42150	42200	42150	32
334	20230906	140600	10680221850	42200	42200	42200	42200	172
335	20230906	140500	10672963450	42200	42250	42250	42200	148
336	20230906	140400	10666716600	42200	42250	42250	42200	391
337	20230906	140300	10650215000	42250	42250	42250	42200	291
338	20230906	140200	10637922000	42300	42250	42300	42250	27
339	20230906	140100	10636780000	42300	42300	42300	42250	225
340	20230906	140000	10627270950	42300	42300	42300	42300	53
341	20230906	135900	10625029050	42300	42300	42300	42300	179
342	20230906	135800	10617457350	42250	42300	42300	42250	171
343	20230906	135700	10610227550	42300	42300	42300	42250	62
344	20230906	135600	10607605950	42300	42250	42300	42250	80
345	20230906	135500	10604224450	42300	42250	42300	42250	115
346	20230906	135400	10599360750	42300	42300	42300	42300	26
347	20230906	135300	10598260950	42300	42250	42300	42200	82
348	20230906	135200	10594796900	42200	42250	42250	42150	624
349	20230906	135100	10568434050	42150	42200	42250	42150	419
350	20230906	135000	10550760100	42250	42250	42250	42250	25
351	20230906	134900	10549703850	42250	42200	42250	42200	159
352	20230906	134800	10542989550	42250	42250	42250	42250	89
353	20230906	134700	10539229300	42200	42250	42250	42200	140
354	20230906	134600	10533319550	42200	42200	42200	42200	126
355	20230906	134500	10528002350	42200	42150	42200	42150	254
356	20230906	134400	10517286750	42200	42200	42200	42150	637
357	20230906	134300	10490432200	42200	42200	42200	42200	27
358	20230906	134200	10489292800	42150	42200	42200	42150	1237
359	20230906	134100	10437134900	42200	42250	42250	42200	273
360	20230906	134000	10425613050	42200	42200	42200	42200	31
361	20230906	133900	10424304850	42150	42200	42200	42150	1070
362	20230906	133800	10379172500	42250	42250	42250	42250	32
363	20230906	133700	10377820500	42250	42250	42250	42200	187
364	20230906	133600	10369926750	42200	42350	42350	42200	913
365	20230906	133500	10331306650	42400	42400	42400	42400	43
366	20230906	133400	10329483450	42400	42400	42400	42400	25
367	20230906	133300	10328423450	42400	42400	42400	42350	103
368	20230906	133200	10324060100	42400	42400	42400	42350	209
369	20230906	133100	10315202300	42400	42350	42400	42350	119
370	20230906	133000	10310161400	42350	42350	42350	42300	117
371	20230906	132900	10305209800	42300	42300	42300	42300	105
372	20230906	132800	10300768300	42250	42250	42250	42250	22
373	20230906	132700	10299838800	42250	42200	42250	42200	121
374	20230906	132600	10294727300	42200	42250	42250	42200	160
375	20230906	132500	10287967800	42200	42200	42250	42200	39
376	20230906	132400	10286321750	42200	42150	42200	42150	86
377	20230906	132300	10282693100	42150	42200	42200	42150	60
378	20230906	132200	10280163400	42200	42200	42200	42150	350
379	20230906	132100	10265399650	42200	42200	42200	42150	340
380	20230906	132000	10251052150	42200	42200	42200	42200	32
381	20230906	131900	10249701750	42150	42200	42200	42150	116
382	20230906	131800	10244809350	42200	42200	42200	42200	15
383	20230906	131700	10244176350	42200	42200	42200	42150	176
384	20230906	131600	10236750100	42200	42150	42200	42150	9
385	20230906	131500	10236370450	42150	42100	42150	42100	279
386	20230906	131400	10224612350	42150	42100	42150	42100	195
387	20230906	131300	10216395050	42150	42150	42150	42100	160
388	20230906	131200	10209658150	42150	42200	42200	42150	287
389	20230906	131100	10197559550	42200	42150	42200	42150	40
390	20230906	131000	10195872800	42100	42200	42200	42100	581
391	20230906	130900	10171389350	42200	42200	42200	42200	78
392	20230906	130800	10168097750	42200	42200	42200	42200	133
393	20230906	130700	10162485150	42200	42200	42200	42200	285
394	20230906	130600	10150458150	42200	42200	42200	42200	1
395	20230906	130500	10150415950	42250	42250	42250	42200	414
396	20230906	130400	10132933850	42250	42400	42450	42250	835
397	20230906	130300	10097557450	42400	42350	42400	42350	704
398	20230906	130200	10067711500	42400	42400	42400	42400	151
399	20230906	130100	10061309100	42400	42350	42400	42350	1028
400	20230906	130000	10017744900	42350	42350	42400	42350	25
401	20230906	125900	10016685050	42350	42300	42350	42250	1669
402	20230906	125800	9946066100	42200	42200	42200	42100	1618
403	20230906	125700	9877901550	42200	42250	42350	42200	2865
404	20230906	125600	9756733950	42250	42250	42250	42250	331
405	20230906	125500	9742749200	42250	42300	42300	42250	63
406	20230906	125400	9740084400	42300	42250	42300	42250	56
407	20230906	125300	9737718100	42250	42200	42250	42200	1052
408	20230906	125200	9693313300	42150	42150	42150	42150	368
409	20230906	125100	9677802100	42150	42150	42150	42150	37
410	20230906	125000	9676242550	42100	42100	42100	42100	183
411	20230906	124900	9668538250	42100	42150	42150	42100	17
412	20230906	124800	9667821900	42150	42150	42150	42150	1
413	20230906	124700	9667779750	42100	42100	42150	42050	602
414	20230906	124600	9642452050	42100	42150	42150	42100	98
415	20230906	124500	9638323750	42100	42050	42150	42050	95
416	20230906	124400	9634328700	42050	42150	42150	42050	20
417	20230906	124300	9633486000	42100	42150	42150	42100	450
418	20230906	124200	9614540500	42150	42150	42150	42150	34
419	20230906	124100	9613107400	42150	42100	42150	42100	1184
420	20230906	124000	9563260850	42100	42150	42150	42100	13
421	20230906	123900	9562713150	42100	42150	42150	42100	455
422	20230906	123800	9543557400	42100	42150	42150	42100	127
423	20230906	123700	9538207800	42100	42100	42100	42100	57
424	20230906	123600	9535808100	42100	42150	42150	42100	51
425	20230906	123500	9533660700	42150	42100	42150	42100	32
426	20230906	123400	9532313450	42100	42150	42150	42100	91
427	20230906	123300	9528477900	42100	42100	42100	42100	130
428	20230906	123200	9523004900	42100	42150	42150	42100	312
429	20230906	123100	9509858150	42150	42200	42200	42150	6
430	20230906	123000	9509605200	42150	42150	42150	42150	391
431	20230906	122900	9493124550	42150	42150	42200	42150	765
432	20230906	122800	9460878400	42150	42150	42200	42150	75
433	20230906	122700	9457716700	42200	42150	42200	42150	151
434	20230906	122600	9451350600	42150	42150	42150	42150	93
435	20230906	122500	9447430650	42150	42150	42150	42150	1
436	20230906	122400	9447388500	42150	42150	42200	42150	171
437	20230906	122300	9440180800	42150	42150	42150	42150	41
438	20230906	122200	9438452650	42200	42200	42200	42200	2
439	20230906	122100	9438368250	42200	42150	42200	42150	428
440	20230906	122000	9420327800	42200	42200	42200	42200	125
441	20230906	121900	9415052800	42150	42200	42200	42150	133
442	20230906	121800	9409446250	42200	42200	42200	42200	76
443	20230906	121700	9406239050	42200	42150	42200	42150	137
444	20230906	121600	9400463050	42150	42200	42200	42150	159
445	20230906	121500	9393758950	42200	42200	42200	42200	33
446	20230906	121400	9392366350	42200	42200	42200	42200	33
447	20230906	121300	9390973750	42150	42250	42250	42150	89
448	20230906	121200	9387220150	42250	42200	42250	42200	274
449	20230906	121100	9375656850	42200	42200	42200	42200	10
450	20230906	121000	9375234850	42200	42200	42250	42200	486
451	20230906	120900	9354725550	42200	42250	42250	42200	503
452	20230906	120800	9333498800	42250	42250	42250	42250	329
453	20230906	120700	9319598550	42200	42200	42250	42200	735
454	20230906	120600	9288548550	42250	42250	42250	42250	271
455	20230906	120500	9277098800	42250	42250	42250	42200	34
456	20230906	120400	9275663250	42250	42250	42250	42200	197
457	20230906	120300	9267346550	42250	42250	42250	42200	111
458	20230906	120200	9262659300	42250	42250	42250	42250	96
459	20230906	120100	9258603300	42200	42250	42300	42200	292
460	20230906	120000	9246266400	42300	42300	42300	42200	2088
461	20230906	115900	9157986200	42300	42350	42350	42300	581
462	20230906	115800	9133381300	42300	42350	42350	42300	1671
463	20230906	115700	9062634900	42400	42400	42400	42400	35
464	20230906	115600	9061150900	42400	42400	42400	42350	847
465	20230906	115500	9025278200	42350	42400	42400	42350	443
466	20230906	115400	9006516150	42400	42400	42400	42400	150
467	20230906	115300	9000156150	42400	42400	42400	42400	84
468	20230906	115200	8996594550	42400	42350	42400	42350	455
469	20230906	115100	8977318450	42400	42350	42400	42350	819
470	20230906	115000	8942628800	42400	42400	42400	42350	3533
471	20230906	114900	8793005650	42400	42400	42400	42400	679
472	20230906	114800	8764216050	42400	42500	42500	42400	1145
473	20230906	114700	8715614600	42450	42450	42450	42450	24
474	20230906	114600	8714595800	42450	42450	42500	42450	181
475	20230906	114500	8706912250	42500	42500	42500	42500	5
476	20230906	114400	8706699750	42500	42550	42550	42500	2410
477	20230906	114300	8604273250	42500	42550	42550	42500	86
478	20230906	114200	8600615000	42550	42550	42550	42550	116
479	20230906	114100	8595679200	42500	42550	42550	42500	105
480	20230906	114000	8591216450	42550	42550	42550	42550	0
481	20230906	113900	8591216450	42550	42550	42550	42500	38
482	20230906	113800	8589601050	42500	42500	42550	42500	141
483	20230906	113700	8583608150	42500	42500	42550	42500	183
484	20230906	113600	8575822500	42500	42500	42500	42500	184
485	20230906	113500	8568002500	42550	42550	42550	42550	1
486	20230906	113400	8567959950	42550	42550	42550	42550	139
487	20230906	113300	8562045500	42500	42550	42550	42500	440
488	20230906	113200	8543338900	42500	42500	42500	42500	1
489	20230906	113100	8543296400	42500	42500	42500	42500	200
490	20230906	113000	8534796400	42550	42550	42550	42550	340
491	20230906	112900	8520329400	42550	42550	42550	42550	29
492	20230906	112800	8519095450	42550	42550	42550	42550	6
493	20230906	112700	8518840150	42500	42500	42500	42500	10
494	20230906	112600	8518415150	42550	42550	42550	42550	13
495	20230906	112500	8517862000	42550	42500	42550	42500	303
496	20230906	112400	8504979650	42500	42450	42500	42450	320
497	20230906	112300	8491381700	42450	42450	42450	42450	0
498	20230906	112200	8491381700	42450	42450	42500	42450	128
499	20230906	112100	8485947450	42450	42450	42500	42450	561
500	20230906	112000	8462127900	42450	42350	42450	42350	78
501	20230906	111900	8458824500	42350	42400	42400	42350	3138
502	20230906	111800	8325879250	42400	42450	42450	42400	557
503	20230906	111700	8302257400	42450	42500	42500	42450	236
504	20230906	111600	8292233500	42500	42400	42500	42400	51
505	20230906	111500	8290070000	42400	42450	42450	42400	409
506	20230906	111400	8272710900	42450	42450	42500	42450	137
507	20230906	111300	8266895000	42500	42450	42500	42400	529
508	20230906	111200	8244447750	42450	42400	42450	42400	175
509	20230906	111100	8237026400	42450	42450	42450	42400	11
510	20230906	111000	8236559700	42400	42400	42400	42400	10
511	20230906	110900	8236135700	42450	42400	42450	42400	44
512	20230906	110800	8234268150	42400	42400	42450	42400	216
513	20230906	110700	8225107250	42450	42400	42450	42400	246
514	20230906	110600	8214671800	42400	42400	42400	42400	103
515	20230906	110500	8210304600	42400	42400	42400	42400	584
516	20230906	110400	8185543000	42400	42450	42450	42400	512
517	20230906	110300	8163828700	42450	42450	42450	42400	278
518	20230906	110200	8152040400	42400	42550	42550	42400	926
519	20230906	110100	8112758450	42550	42500	42550	42500	350
520	20230906	110000	8097882150	42500	42500	42500	42500	59
521	20230906	105900	8095374650	42500	42500	42550	42450	172
522	20230906	105800	8088066350	42550	42550	42550	42500	31
523	20230906	105700	8086747850	42550	42550	42550	42500	107
524	20230906	105600	8082197550	42550	42450	42550	42450	493
525	20230906	105500	8061265100	42450	42450	42450	42450	30
526	20230906	105400	8059991600	42450	42450	42450	42400	759
527	20230906	105300	8027778750	42500	42550	42550	42450	380
528	20230906	105200	8011638050	42500	42550	42550	42500	102
529	20230906	105100	8007301300	42550	42550	42550	42500	223
530	20230906	105000	7997822150	42550	42550	42550	42500	126
531	20230906	104900	7992465650	42500	42450	42500	42450	759
532	20230906	104800	7960216200	42500	42500	42500	42450	191
533	20230906	104700	7952106800	42500	42500	42500	42450	238
534	20230906	104600	7941995650	42500	42550	42550	42450	134
535	20230906	104500	7936303000	42450	42550	42550	42450	228
536	20230906	104400	7926612250	42550	42550	42550	42500	683
537	20230906	104300	7897583350	42550	42550	42550	42500	1253
538	20230906	104200	7844329700	42550	42600	42650	42500	895
539	20230906	104100	7806249200	42600	42700	42700	42550	152
540	20230906	104000	7799774000	42700	42700	42700	42550	2036
541	20230906	103900	7713048200	42700	42700	42700	42650	108
542	20230906	103800	7708437500	42700	42700	42700	42650	554
543	20230906	103700	7684807450	42700	42700	42700	42650	114
544	20230906	103600	7679940950	42700	42700	42700	42700	179
545	20230906	103500	7672297650	42700	42750	42750	42650	519
546	20230906	103400	7650145400	42750	42700	42750	42650	286
547	20230906	103300	7637928750	42700	42650	42700	42650	647
548	20230906	103200	7610322900	42650	42700	42700	42600	300
549	20230906	103100	7597522250	42650	42700	42700	42650	431
550	20230906	103000	7579123750	42700	42700	42700	42600	225
551	20230906	102900	7569516350	42700	42700	42700	42600	185
552	20230906	102800	7561617650	42700	42650	42700	42600	996
553	20230906	102700	7519137600	42650	42500	42650	42450	1362
554	20230906	102600	7461166950	42400	42400	42400	42400	101
555	20230906	102500	7456884550	42400	42450	42500	42350	862
556	20230906	102400	7420313700	42450	42400	42450	42350	228
557	20230906	102300	7410642900	42400	42400	42450	42350	536
558	20230906	102200	7387917950	42300	42350	42350	42300	2275
559	20230906	102100	7291623750	42350	42350	42350	42350	232
560	20230906	102000	7281798550	42450	42400	42450	42350	576
561	20230906	101900	7257392750	42400	42350	42450	42350	541
562	20230906	101800	7234467750	42350	42350	42400	42350	337
563	20230906	101700	7220184000	42350	42400	42400	42300	1710
564	20230906	101600	7147788500	42350	42450	42450	42300	2332
565	20230906	101500	7048964100	42450	42450	42450	42400	694
566	20230906	101400	7019513800	42450	42450	42450	42450	113
567	20230906	101300	7014716950	42450	42450	42450	42400	704
568	20230906	101200	6984833650	42400	42550	42550	42400	2810
569	20230906	101100	6865458650	42550	42550	42550	42550	936
570	20230906	101000	6825631850	42550	42550	42600	42550	67
571	20230906	100900	6822780750	42550	42550	42550	42550	20
572	20230906	100800	6821929750	42550	42550	42550	42550	270
573	20230906	100700	6810441250	42550	42550	42550	42500	992
574	20230906	100600	6768237700	42600	42550	42600	42500	1448
575	20230906	100500	6706664200	42600	42600	42650	42550	807
576	20230906	100400	6672301250	42600	42550	42600	42550	372
577	20230906	100300	6656459700	42600	42550	42600	42550	656
578	20230906	100200	6628521750	42600	42550	42600	42550	891
579	20230906	100100	6590608000	42500	42500	42550	42500	67
580	20230906	100000	6587760000	42500	42600	42600	42500	343
581	20230906	095900	6573168650	42550	42550	42550	42550	160
582	20230906	095800	6566360650	42550	42550	42600	42550	443
583	20230906	095700	6547500950	42550	42500	42600	42500	30
584	20230906	095600	6546223100	42500	42500	42600	42500	701
585	20230906	095500	6516407550	42500	42500	42500	42500	178
586	20230906	095400	6508842550	42500	42500	42600	42450	788
587	20230906	095300	6475334400	42450	42500	42500	42450	1128
588	20230906	095200	6427400200	42500	42550	42550	42500	218
589	20230906	095100	6418133500	42550	42550	42550	42500	41
590	20230906	095000	6416389600	42550	42550	42550	42500	371
591	20230906	094900	6400620800	42550	42500	42550	42500	118
592	20230906	094800	6395601750	42500	42500	42500	42500	232
593	20230906	094700	6385741750	42500	42500	42600	42450	977
594	20230906	094600	6344184800	42500	42550	42550	42500	224
595	20230906	094500	6334656600	42550	42600	42600	42500	145
596	20230906	094400	6328481800	42500	42500	42500	42500	600
597	20230906	094300	6302981800	42500	42750	42750	42450	1812
598	20230906	094200	6225869750	42650	42600	42700	42600	383
599	20230906	094100	6209531250	42550	42600	42650	42550	513
600	20230906	094000	6187684100	42550	42600	42600	42550	285
601	20230906	093900	6175555500	42550	42550	42600	42550	2936
602	20230906	093800	6050625550	42550	42550	42600	42550	256
603	20230906	093700	6039723400	42550	42650	42650	42550	1152
604	20230906	093600	5990667650	42650	42450	42650	42450	1409
605	20230906	093500	5930778800	42500	42650	42650	42450	2699
606	20230906	093400	5816059450	42600	42700	42700	42600	1206
607	20230906	093300	5764633600	42700	42900	42900	42700	3323
608	20230906	093200	5622449750	42850	42850	42900	42850	521
609	20230906	093100	5600124350	42850	42950	42950	42850	370
610	20230906	093000	5584261700	42950	42850	42950	42850	577
611	20230906	092900	5559528400	42850	43000	43050	42850	1589
612	20230906	092800	5491321400	43000	43050	43100	43000	1570
613	20230906	092700	5423746650	43050	43200	43200	43050	1142
614	20230906	092600	5374557850	43100	43200	43200	43100	349
615	20230906	092500	5359497150	43200	43350	43350	43200	1780
616	20230906	092400	5282459900	43350	43250	43500	43250	1108
617	20230906	092300	5234416500	43250	43350	43350	43250	774
618	20230906	092200	5200902950	43300	43200	43500	43200	1153
619	20230906	092100	5150978200	43200	43100	43200	43050	581
620	20230906	092000	5125939500	43100	43050	43100	42900	2085
621	20230906	091900	5036415750	42950	42850	43050	42800	650
622	20230906	091800	5008551350	42800	42800	42850	42800	1415
623	20230906	091700	4947961600	42850	43000	43000	42800	2641
624	20230906	091600	4834608500	43000	43250	43250	43000	3171
625	20230906	091500	4697912550	43250	43250	43300	43200	1383
626	20230906	091400	4638088450	43250	43350	43350	43250	870
627	20230906	091300	4600421050	43350	43300	43400	43300	1051
628	20230906	091200	4554876800	43350	43350	43350	43300	2562
629	20230906	091100	4443909550	43350	43300	43500	43300	2081
630	20230906	091000	4353668950	43300	43650	43650	43300	1819
631	20230906	090900	4274657800	43700	43600	43800	43550	2079
632	20230906	090800	4183885350	43550	43300	43650	43250	1956
633	20230906	090700	4098806300	43250	43550	43550	43150	5101
634	20230906	090600	3877800500	43550	43750	43750	43400	5358
635	20230906	090500	3644339750	43750	43800	43900	43700	5500
636	20230906	090400	3403731050	43900	44150	44550	43800	20074
637	20230906	090300	2514612250	44150	44800	44850	43800	8155
638	20230906	090200	2153574150	44800	43450	44850	43450	26506
639	20230906	090100	978796550	43600	43900	43900	43400	4229
640	20230906	090000	794255550	43800	43650	44850	43500	17835