KissMeData/363250/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	204400	7417661100	29550	29550	29550	29550	2395
3	20230911	204300	7417661100	29550	29550	29550	29550	0
4	20230911	204200	7417661100	29550	29550	29550	29550	0
5	20230911	204100	7417661100	29550	29550	29550	29550	0
6	20230911	204000	7417661100	29550	29550	29550	29550	0
7	20230911	203900	7417661100	29550	29550	29550	29550	0
8	20230911	203800	7417661100	29550	29550	29550	29550	0
9	20230911	203700	7417661100	29550	29550	29550	29550	0
10	20230911	203600	7417661100	29550	29550	29550	29550	0
11	20230911	203500	7417661100	29550	29550	29550	29550	0
12	20230911	203400	7417661100	29550	29550	29550	29550	0
13	20230911	203300	7417661100	29550	29550	29550	29550	0
14	20230911	203200	7417661100	29550	29550	29550	29550	0
15	20230911	203100	7417661100	29550	29550	29550	29550	0
16	20230911	203000	7417661100	29550	29550	29550	29550	0
17	20230911	202900	7417661100	29550	29550	29550	29550	0
18	20230911	202800	7417661100	29550	29550	29550	29550	0
19	20230911	202700	7417661100	29550	29550	29550	29550	0
20	20230911	202600	7417661100	29550	29550	29550	29550	0
21	20230911	202500	7417661100	29550	29550	29550	29550	0
22	20230911	202400	7417661100	29550	29550	29550	29550	0
23	20230911	202300	7417661100	29550	29550	29550	29550	0
24	20230911	202200	7417661100	29550	29550	29550	29550	0
25	20230911	202100	7417661100	29550	29550	29550	29550	0
26	20230911	202000	7417661100	29550	29550	29550	29550	0
27	20230911	201900	7417661100	29550	29550	29550	29550	0
28	20230911	201800	7417661100	29550	29550	29550	29550	0
29	20230911	201700	7417661100	29550	29550	29550	29550	0
30	20230911	201600	7417661100	29550	29550	29550	29550	0
31	20230911	201500	7417661100	29550	29550	29550	29550	0
32	20230911	201400	7417661100	29550	29550	29550	29550	2395
33	20230911	201300	7417661100	29550	29550	29550	29550	0
34	20230911	201200	7417661100	29550	29550	29550	29550	0
35	20230911	201100	7417661100	29550	29550	29550	29550	0
36	20230911	201000	7417661100	29550	29550	29550	29550	0
37	20230911	200900	7417661100	29550	29550	29550	29550	0
38	20230911	200800	7417661100	29550	29550	29550	29550	0
39	20230911	200700	7417661100	29550	29550	29550	29550	0
40	20230911	200600	7417661100	29550	29550	29550	29550	0
41	20230911	200500	7417661100	29550	29550	29550	29550	0
42	20230911	200400	7417661100	29550	29550	29550	29550	0
43	20230911	200300	7417661100	29550	29550	29550	29550	0
44	20230911	200200	7417661100	29550	29550	29550	29550	0
45	20230911	200100	7417661100	29550	29550	29550	29550	0
46	20230911	200000	7417661100	29550	29550	29550	29550	0
47	20230911	195900	7417661100	29550	29550	29550	29550	0
48	20230911	195800	7417661100	29550	29550	29550	29550	0
49	20230911	195700	7417661100	29550	29550	29550	29550	0
50	20230911	195600	7417661100	29550	29550	29550	29550	0
51	20230911	195500	7417661100	29550	29550	29550	29550	0
52	20230911	195400	7417661100	29550	29550	29550	29550	0
53	20230911	195300	7417661100	29550	29550	29550	29550	0
54	20230911	195200	7417661100	29550	29550	29550	29550	0
55	20230911	195100	7417661100	29550	29550	29550	29550	0
56	20230911	195000	7417661100	29550	29550	29550	29550	0
57	20230911	194900	7417661100	29550	29550	29550	29550	0
58	20230911	194800	7417661100	29550	29550	29550	29550	0
59	20230911	194700	7417661100	29550	29550	29550	29550	0
60	20230911	194600	7417661100	29550	29550	29550	29550	0
61	20230911	194500	7417661100	29550	29550	29550	29550	0
62	20230911	194400	7417661100	29550	29550	29550	29550	2395
63	20230911	194300	7417661100	29550	29550	29550	29550	0
64	20230911	194200	7417661100	29550	29550	29550	29550	0
65	20230911	194100	7417661100	29550	29550	29550	29550	0
66	20230911	194000	7417661100	29550	29550	29550	29550	0
67	20230911	193900	7417661100	29550	29550	29550	29550	0
68	20230911	193800	7417661100	29550	29550	29550	29550	0
69	20230911	193700	7417661100	29550	29550	29550	29550	0
70	20230911	193600	7417661100	29550	29550	29550	29550	0
71	20230911	193500	7417661100	29550	29550	29550	29550	0
72	20230911	193400	7417661100	29550	29550	29550	29550	0
73	20230911	193300	7417661100	29550	29550	29550	29550	0
74	20230911	193200	7417661100	29550	29550	29550	29550	0
75	20230911	193100	7417661100	29550	29550	29550	29550	0
76	20230911	193000	7417661100	29550	29550	29550	29550	0
77	20230911	192900	7417661100	29550	29550	29550	29550	0
78	20230911	192800	7417661100	29550	29550	29550	29550	0
79	20230911	192700	7417661100	29550	29550	29550	29550	0
80	20230911	192600	7417661100	29550	29550	29550	29550	0
81	20230911	192500	7417661100	29550	29550	29550	29550	0
82	20230911	192400	7417661100	29550	29550	29550	29550	0
83	20230911	192300	7417661100	29550	29550	29550	29550	0
84	20230911	192200	7417661100	29550	29550	29550	29550	0
85	20230911	192100	7417661100	29550	29550	29550	29550	0
86	20230911	192000	7417661100	29550	29550	29550	29550	0
87	20230911	191900	7417661100	29550	29550	29550	29550	0
88	20230911	191800	7417661100	29550	29550	29550	29550	0
89	20230911	191700	7417661100	29550	29550	29550	29550	0
90	20230911	191600	7417661100	29550	29550	29550	29550	0
91	20230911	191500	7417661100	29550	29550	29550	29550	0
92	20230911	191400	7417661100	29550	29550	29550	29550	2395
93	20230911	191300	7417661100	29550	29550	29550	29550	0
94	20230911	191200	7417661100	29550	29550	29550	29550	0
95	20230911	191100	7417661100	29550	29550	29550	29550	0
96	20230911	191000	7417661100	29550	29550	29550	29550	0
97	20230911	190900	7417661100	29550	29550	29550	29550	0
98	20230911	190800	7417661100	29550	29550	29550	29550	0
99	20230911	190700	7417661100	29550	29550	29550	29550	0
100	20230911	190600	7417661100	29550	29550	29550	29550	0
101	20230911	190500	7417661100	29550	29550	29550	29550	0
102	20230911	190400	7417661100	29550	29550	29550	29550	0
103	20230911	190300	7417661100	29550	29550	29550	29550	0
104	20230911	190200	7417661100	29550	29550	29550	29550	0
105	20230911	190100	7417661100	29550	29550	29550	29550	0
106	20230911	190000	7417661100	29550	29550	29550	29550	0
107	20230911	185900	7417661100	29550	29550	29550	29550	0
108	20230911	185800	7417661100	29550	29550	29550	29550	0
109	20230911	185700	7417661100	29550	29550	29550	29550	0
110	20230911	185600	7417661100	29550	29550	29550	29550	0
111	20230911	185500	7417661100	29550	29550	29550	29550	0
112	20230911	185400	7417661100	29550	29550	29550	29550	0
113	20230911	185300	7417661100	29550	29550	29550	29550	0
114	20230911	185200	7417661100	29550	29550	29550	29550	0
115	20230911	185100	7417661100	29550	29550	29550	29550	0
116	20230911	185000	7417661100	29550	29550	29550	29550	0
117	20230911	184900	7417661100	29550	29550	29550	29550	0
118	20230911	184800	7417661100	29550	29550	29550	29550	0
119	20230911	184700	7417661100	29550	29550	29550	29550	0
120	20230911	184600	7417661100	29550	29550	29550	29550	0
121	20230911	184500	7417661100	29550	29550	29550	29550	0
122	20230911	184400	7417661100	29550	29550	29550	29550	2395
123	20230911	184300	7417661100	29550	29550	29550	29550	0
124	20230911	184200	7417661100	29550	29550	29550	29550	0
125	20230911	184100	7417661100	29550	29550	29550	29550	0
126	20230911	184000	7417661100	29550	29550	29550	29550	0
127	20230911	183900	7417661100	29550	29550	29550	29550	0
128	20230911	183800	7417661100	29550	29550	29550	29550	0
129	20230911	183700	7417661100	29550	29550	29550	29550	0
130	20230911	183600	7417661100	29550	29550	29550	29550	0
131	20230911	183500	7417661100	29550	29550	29550	29550	0
132	20230911	183400	7417661100	29550	29550	29550	29550	0
133	20230911	183300	7417661100	29550	29550	29550	29550	0
134	20230911	183200	7417661100	29550	29550	29550	29550	0
135	20230911	183100	7417661100	29550	29550	29550	29550	0
136	20230911	183000	7417661100	29550	29550	29550	29550	0
137	20230911	182900	7417661100	29550	29550	29550	29550	0
138	20230911	182800	7417661100	29550	29550	29550	29550	0
139	20230911	182700	7417661100	29550	29550	29550	29550	0
140	20230911	182600	7417661100	29550	29550	29550	29550	0
141	20230911	182500	7417661100	29550	29550	29550	29550	0
142	20230911	182400	7417661100	29550	29550	29550	29550	0
143	20230911	182300	7417661100	29550	29550	29550	29550	0
144	20230911	182200	7417661100	29550	29550	29550	29550	0
145	20230911	182100	7417661100	29550	29550	29550	29550	0
146	20230911	182000	7417661100	29550	29550	29550	29550	0
147	20230911	181900	7417661100	29550	29550	29550	29550	0
148	20230911	181800	7417661100	29550	29550	29550	29550	0
149	20230911	181700	7417661100	29550	29550	29550	29550	0
150	20230911	181600	7417661100	29550	29550	29550	29550	0
151	20230911	181500	7417661100	29550	29550	29550	29550	0
152	20230911	181400	7417661100	29550	29550	29550	29550	2395
153	20230911	181300	7417661100	29550	29550	29550	29550	0
154	20230911	181200	7417661100	29550	29550	29550	29550	0
155	20230911	181100	7417661100	29550	29550	29550	29550	0
156	20230911	181000	7417661100	29550	29550	29550	29550	0
157	20230911	180900	7417661100	29550	29550	29550	29550	0
158	20230911	180800	7417661100	29550	29550	29550	29550	0
159	20230911	180700	7417661100	29550	29550	29550	29550	0
160	20230911	180600	7417661100	29550	29550	29550	29550	0
161	20230911	180500	7417661100	29550	29550	29550	29550	0
162	20230911	180400	7417661100	29550	29550	29550	29550	0
163	20230911	180300	7417661100	29550	29550	29550	29550	0
164	20230911	180200	7417661100	29550	29550	29550	29550	0
165	20230911	180100	7417661100	29550	29550	29550	29550	0
166	20230911	180000	7417661100	29550	29550	29550	29550	0
167	20230911	175900	7417661100	29550	29550	29550	29550	0
168	20230911	175800	7417661100	29550	29550	29550	29550	0
169	20230911	175700	7417661100	29550	29550	29550	29550	0
170	20230911	175600	7417661100	29550	29550	29550	29550	0
171	20230911	175500	7417661100	29550	29550	29550	29550	0
172	20230911	175400	7417661100	29550	29550	29550	29550	0
173	20230911	175300	7417661100	29550	29550	29550	29550	0
174	20230911	175200	7417661100	29550	29550	29550	29550	0
175	20230911	175100	7417661100	29550	29550	29550	29550	0
176	20230911	175000	7417661100	29550	29550	29550	29550	0
177	20230911	174900	7417661100	29550	29550	29550	29550	0
178	20230911	174800	7417661100	29550	29550	29550	29550	0
179	20230911	174700	7417661100	29550	29550	29550	29550	0
180	20230911	174600	7417661100	29550	29550	29550	29550	0
181	20230911	174500	7417661100	29550	29550	29550	29550	0
182	20230911	174400	7417661100	29550	29550	29550	29550	2395
183	20230911	174300	7417661100	29550	29550	29550	29550	0
184	20230911	174200	7417661100	29550	29550	29550	29550	0
185	20230911	174100	7417661100	29550	29550	29550	29550	0
186	20230911	174000	7417661100	29550	29550	29550	29550	0
187	20230911	173900	7417661100	29550	29550	29550	29550	0
188	20230911	173800	7417661100	29550	29550	29550	29550	0
189	20230911	173700	7417661100	29550	29550	29550	29550	0
190	20230911	173600	7417661100	29550	29550	29550	29550	0
191	20230911	173500	7417661100	29550	29550	29550	29550	0
192	20230911	173400	7417661100	29550	29550	29550	29550	0
193	20230911	173300	7417661100	29550	29550	29550	29550	0
194	20230911	173200	7417661100	29550	29550	29550	29550	0
195	20230911	173100	7417661100	29550	29550	29550	29550	0
196	20230911	173000	7417661100	29550	29550	29550	29550	0
197	20230911	172900	7417661100	29550	29550	29550	29550	0
198	20230911	172800	7417661100	29550	29550	29550	29550	0
199	20230911	172700	7417661100	29550	29550	29550	29550	0
200	20230911	172600	7417661100	29550	29550	29550	29550	0
201	20230911	172500	7417661100	29550	29550	29550	29550	0
202	20230911	172400	7417661100	29550	29550	29550	29550	0
203	20230911	172300	7417661100	29550	29550	29550	29550	0
204	20230911	172200	7417661100	29550	29550	29550	29550	0
205	20230911	172100	7417661100	29550	29550	29550	29550	0
206	20230911	172000	7417661100	29550	29550	29550	29550	0
207	20230911	171900	7417661100	29550	29550	29550	29550	0
208	20230911	171800	7417661100	29550	29550	29550	29550	0
209	20230911	171700	7417661100	29550	29550	29550	29550	0
210	20230911	171600	7417661100	29550	29550	29550	29550	0
211	20230911	171500	7417661100	29550	29550	29550	29550	0
212	20230911	171400	7417661100	29550	29550	29550	29550	2395
213	20230911	171300	7417661100	29550	29550	29550	29550	0
214	20230911	171200	7417661100	29550	29550	29550	29550	0
215	20230911	171100	7417661100	29550	29550	29550	29550	0
216	20230911	171000	7417661100	29550	29550	29550	29550	0
217	20230911	170900	7417661100	29550	29550	29550	29550	0
218	20230911	170800	7417661100	29550	29550	29550	29550	0
219	20230911	170700	7417661100	29550	29550	29550	29550	0
220	20230911	170600	7417661100	29550	29550	29550	29550	0
221	20230911	170500	7417661100	29550	29550	29550	29550	0
222	20230911	170400	7417661100	29550	29550	29550	29550	0
223	20230911	170300	7417661100	29550	29550	29550	29550	0
224	20230911	170200	7417661100	29550	29550	29550	29550	0
225	20230911	170100	7417661100	29550	29550	29550	29550	0
226	20230911	170000	7417661100	29550	29550	29550	29550	0
227	20230911	165900	7417661100	29550	29550	29550	29550	0
228	20230911	165800	7417661100	29550	29550	29550	29550	0
229	20230911	165700	7417661100	29550	29550	29550	29550	0
230	20230911	165600	7417661100	29550	29550	29550	29550	0
231	20230911	165500	7417661100	29550	29550	29550	29550	0
232	20230911	165400	7417661100	29550	29550	29550	29550	0
233	20230911	165300	7417661100	29550	29550	29550	29550	0
234	20230911	165200	7417661100	29550	29550	29550	29550	0
235	20230911	165100	7417661100	29550	29550	29550	29550	0
236	20230911	165000	7417661100	29550	29550	29550	29550	0
237	20230911	164900	7417661100	29550	29550	29550	29550	0
238	20230911	164800	7417661100	29550	29550	29550	29550	0
239	20230911	164700	7417661100	29550	29550	29550	29550	0
240	20230911	164600	7417661100	29550	29550	29550	29550	0
241	20230911	164500	7417661100	29550	29550	29550	29550	0
242	20230911	164400	7417661100	29550	29550	29550	29550	2395
243	20230911	164300	7417661100	29550	29550	29550	29550	0
244	20230911	164200	7417661100	29550	29550	29550	29550	0
245	20230911	164100	7417661100	29550	29550	29550	29550	0
246	20230911	164000	7417661100	29550	29550	29550	29550	0
247	20230911	163900	7417661100	29550	29550	29550	29550	0
248	20230911	163800	7417661100	29550	29550	29550	29550	0
249	20230911	163700	7417661100	29550	29550	29550	29550	0
250	20230911	163600	7417661100	29550	29550	29550	29550	0
251	20230911	163500	7417661100	29550	29550	29550	29550	0
252	20230911	163400	7417661100	29550	29550	29550	29550	0
253	20230911	163300	7417661100	29550	29550	29550	29550	0
254	20230911	163200	7417661100	29550	29550	29550	29550	0
255	20230911	163100	7417661100	29550	29550	29550	29550	0
256	20230911	163000	7417661100	29550	29550	29550	29550	0
257	20230911	162900	7417661100	29550	29550	29550	29550	0
258	20230911	162800	7417661100	29550	29550	29550	29550	0
259	20230911	162700	7417661100	29550	29550	29550	29550	0
260	20230911	162600	7417661100	29550	29550	29550	29550	0
261	20230911	162500	7417661100	29550	29550	29550	29550	0
262	20230911	162400	7417661100	29550	29550	29550	29550	0
263	20230911	162300	7417661100	29550	29550	29550	29550	0
264	20230911	162200	7417661100	29550	29550	29550	29550	0
265	20230911	162100	7417661100	29550	29550	29550	29550	0
266	20230911	162000	7417661100	29550	29550	29550	29550	0
267	20230911	161900	7417661100	29550	29550	29550	29550	0
268	20230911	161800	7417661100	29550	29550	29550	29550	0
269	20230911	161700	7417661100	29550	29550	29550	29550	0
270	20230911	161600	7417661100	29550	29550	29550	29550	0
271	20230911	161500	7417661100	29550	29550	29550	29550	0
272	20230911	161400	7417661100	29550	29550	29550	29550	2395
273	20230911	161300	7417661100	29550	29550	29550	29550	0
274	20230911	161200	7417661100	29550	29550	29550	29550	0
275	20230911	161100	7417661100	29550	29550	29550	29550	0
276	20230911	161000	7417661100	29550	29550	29550	29550	0
277	20230911	160900	7417661100	29550	29550	29550	29550	0
278	20230911	160800	7417661100	29550	29550	29550	29550	0
279	20230911	160700	7417661100	29550	29550	29550	29550	0
280	20230911	160600	7417661100	29550	29550	29550	29550	0
281	20230911	160500	7417661100	29550	29550	29550	29550	0
282	20230911	160400	7417661100	29550	29550	29550	29550	0
283	20230911	160300	7417661100	29550	29550	29550	29550	0
284	20230911	160200	7417661100	29550	29550	29550	29550	0
285	20230911	160100	7417661100	29550	29550	29550	29550	0
286	20230911	160000	7417661100	29550	29550	29550	29550	0
287	20230911	155900	7417661100	29550	29550	29550	29550	0
288	20230911	155800	7417661100	29550	29550	29550	29550	0
289	20230911	155700	7417661100	29550	29550	29550	29550	0
290	20230911	155600	7417661100	29550	29550	29550	29550	0
291	20230911	155500	7417661100	29550	29550	29550	29550	0
292	20230911	155400	7417661100	29550	29550	29550	29550	0
293	20230911	155300	7417661100	29550	29550	29550	29550	0
294	20230911	155200	7417661100	29550	29550	29550	29550	0
295	20230911	155100	7417661100	29550	29550	29550	29550	0
296	20230911	155000	7417661100	29550	29550	29550	29550	0
297	20230911	154900	7417661100	29550	29550	29550	29550	0
298	20230911	154800	7417661100	29550	29550	29550	29550	0
299	20230911	154700	7417661100	29550	29550	29550	29550	0
300	20230911	154600	7417661100	29550	29550	29550	29550	0
301	20230911	154500	7417661100	29550	29550	29550	29550	0
302	20230911	154400	7417661100	29550	29550	29550	29550	2395
303	20230911	154300	7417661100	29550	29550	29550	29550	0
304	20230911	154200	7417661100	29550	29550	29550	29550	0
305	20230911	154100	7417661100	29550	29550	29550	29550	0
306	20230911	154000	7417661100	29550	29550	29550	29550	0
307	20230911	153900	7417661100	29550	29550	29550	29550	0
308	20230911	153800	7417661100	29550	29550	29550	29550	0
309	20230911	153700	7417661100	29550	29550	29550	29550	0
310	20230911	153600	7417661100	29550	29550	29550	29550	0
311	20230911	153500	7417661100	29550	29550	29550	29550	0
312	20230911	153400	7417661100	29550	29550	29550	29550	0
313	20230911	153300	7417661100	29550	29550	29550	29550	0
314	20230911	153200	7417661100	29550	29550	29550	29550	0
315	20230911	153100	7417661100	29550	29550	29550	29550	0
316	20230911	153000	7417661100	29550	29550	29550	29550	2395
317	20230911	152900	7346888850	29700	29700	29700	29700	0
318	20230911	152800	7346888850	29700	29700	29700	29700	0
319	20230911	152700	7346888850	29700	29700	29700	29700	0
320	20230911	152600	7346888850	29700	29700	29700	29700	0
321	20230911	152500	7346888850	29700	29700	29700	29700	0
322	20230911	152400	7346888850	29700	29700	29700	29700	0
323	20230911	152300	7346888850	29700	29700	29700	29700	0
324	20230911	152200	7346888850	29700	29700	29700	29700	0
325	20230911	152100	7346888850	29700	29700	29700	29700	0
326	20230911	152000	7346888850	29700	29700	29700	29700	0
327	20230911	151900	7346888850	29700	29650	29700	29600	465
328	20230911	151800	7333110250	29750	29750	29750	29650	883
329	20230911	151700	7306896200	29750	29750	29750	29650	361
330	20230911	151600	7296183250	29750	29600	29750	29600	150
331	20230911	151500	7291737300	29700	29700	29750	29600	1735
332	20230911	151400	7240211100	29700	29700	29850	29650	1623
333	20230911	151300	7191996350	29900	29750	29900	29750	154
334	20230911	151200	7187414400	29900	29850	29900	29750	1064
335	20230911	151100	7155697400	29900	29900	29900	29800	357
336	20230911	151000	7145032100	29800	30000	30000	29800	464
337	20230911	150900	7131150700	30000	29900	30000	29900	1220
338	20230911	150800	7094635050	29850	29900	29900	29850	704
339	20230911	150700	7073592400	29900	29900	29900	29850	177
340	20230911	150600	7068300500	29850	29850	29850	29800	188
341	20230911	150500	7062691750	29800	29850	29900	29800	269
342	20230911	150400	7054658200	29850	29850	29900	29800	229
343	20230911	150300	7047818650	29850	29900	29900	29800	250
344	20230911	150200	7040359600	29900	29850	29900	29800	343
345	20230911	150100	7030123450	29900	29850	29900	29800	239
346	20230911	150000	7022990200	29800	29850	29850	29800	184
347	20230911	145900	7017497850	29850	29800	29850	29800	154
348	20230911	145800	7012904550	29900	29800	29900	29800	259
349	20230911	145700	7005186250	29800	29900	29900	29800	1172
350	20230911	145600	6970246350	29900	29950	29950	29900	876
351	20230911	145500	6944014100	29900	29900	29950	29900	879
352	20230911	145400	6917730200	29750	29950	29950	29750	327
353	20230911	145300	6907980050	29950	29900	29950	29850	599
354	20230911	145200	6890068350	29950	29850	29950	29850	779
355	20230911	145100	6866799350	29900	29850	29900	29800	500
356	20230911	145000	6851873000	29800	29800	29800	29750	1038
357	20230911	144900	6820978650	29750	29800	29800	29750	191
358	20230911	144800	6815292750	29800	29850	29850	29750	158
359	20230911	144700	6810582050	29850	29850	29850	29750	147
360	20230911	144600	6806199600	29850	29700	29850	29700	701
361	20230911	144500	6785368000	29700	29550	29700	29550	462
362	20230911	144400	6771710000	29550	29550	29550	29550	126
363	20230911	144300	6767986700	29550	29450	29550	29450	1627
364	20230911	144200	6720039900	29500	29450	29550	29450	259
365	20230911	144100	6712397450	29500	29550	29550	29450	504
366	20230911	144000	6697536950	29500	29550	29550	29500	4784
367	20230911	143900	6556400700	29550	29550	29550	29500	3190
368	20230911	143800	6462146350	29600	29600	29600	29550	296
369	20230911	143700	6453391550	29600	29600	29600	29550	463
370	20230911	143600	6439697350	29600	29600	29600	29600	267
371	20230911	143500	6431794150	29550	29600	29600	29550	349
372	20230911	143400	6421463800	29600	29550	29600	29550	629
373	20230911	143300	6402869000	29600	29650	29650	29600	688
374	20230911	143200	6382487650	29650	29700	29700	29650	200
375	20230911	143100	6376553550	29700	29650	29700	29550	580
376	20230911	143000	6359384250	29600	29650	29700	29600	1382
377	20230911	142900	6318460350	29650	29700	29700	29600	1364
378	20230911	142800	6278026750	29700	29750	29750	29650	285
379	20230911	142700	6269563500	29700	29600	29700	29600	483
380	20230911	142600	6255245050	29550	29750	29750	29550	8858
381	20230911	142500	5992227850	29800	29850	29900	29750	3161
382	20230911	142400	5898070550	29900	29900	29950	29850	356
383	20230911	142300	5887427550	29950	29900	29950	29800	331
384	20230911	142200	5877540150	29750	29800	29900	29750	254
385	20230911	142100	5869964950	29950	29900	29950	29800	527
386	20230911	142000	5854226250	29900	29850	30000	29850	275
387	20230911	141900	5846011500	29800	29800	29850	29800	685
388	20230911	141800	5825597600	29800	29850	29850	29750	2539
389	20230911	141700	5749949850	29850	29800	29850	29800	252
390	20230911	141600	5742430650	29850	29950	30000	29800	10883
391	20230911	141500	5417321400	29950	30000	30000	29950	205
392	20230911	141400	5411174250	30000	29950	30000	29900	497
393	20230911	141300	5396280000	29900	29950	30000	29900	1247
394	20230911	141200	5358977950	29900	29900	29950	29900	259
395	20230911	141100	5351226350	29950	29900	30000	29900	2969
396	20230911	141000	5262437750	29900	29950	30000	29900	239
397	20230911	140900	5255280150	29900	30000	30000	29900	4071
398	20230911	140800	5133405750	30000	30000	30000	29950	262
399	20230911	140700	5125551400	30000	29950	30000	29950	307
400	20230911	140600	5116345400	30000	29950	30000	29950	83
401	20230911	140500	5113858550	29950	29950	29950	29950	277
402	20230911	140400	5105562400	30000	30000	30000	30000	171
403	20230911	140300	5100432400	30000	30000	30000	30000	274
404	20230911	140200	5092212400	30000	30000	30000	30000	62
405	20230911	140100	5090352400	30000	30000	30000	30000	140
406	20230911	140000	5086152400	30000	30050	30050	30000	189
407	20230911	135900	5080481800	30000	30000	30050	30000	275
408	20230911	135800	5072228950	30050	30000	30050	30000	292
409	20230911	135700	5063467450	30000	30050	30050	30000	39
410	20230911	135600	5062296400	30050	30050	30050	30000	113
411	20230911	135500	5058904750	30050	30000	30050	30000	120
412	20230911	135400	5055300100	30000	30100	30100	30000	81
413	20230911	135300	5052868500	30150	30000	30150	30000	366
414	20230911	135200	5041867350	30050	29900	30050	29900	291
415	20230911	135100	5033144200	29900	29900	29950	29900	306
416	20230911	135000	5023984800	29900	29950	29950	29900	125
417	20230911	134900	5020244250	29950	29950	29950	29950	507
418	20230911	134800	5005059600	29950	29950	29950	29950	63
419	20230911	134700	5003172750	29950	29950	29950	29950	81
420	20230911	134600	5000746800	29950	29900	30000	29900	146
421	20230911	134500	4996375900	29900	29900	29950	29900	143
422	20230911	134400	4992098700	29950	29950	29950	29950	624
423	20230911	134300	4973409900	29950	29950	29950	29950	1154
424	20230911	134200	4938847600	29950	29950	29950	29950	103
425	20230911	134100	4935762750	29950	29950	29950	29950	97
426	20230911	134000	4932857600	30000	29950	30000	29950	215
427	20230911	133900	4926412200	30000	29950	30000	29950	145
428	20230911	133800	4922067900	29950	29950	29950	29950	66
429	20230911	133700	4920091200	29950	29950	29950	29950	93
430	20230911	133600	4917305850	29950	29950	29950	29950	178
431	20230911	133500	4911974750	29950	29950	29950	29950	92
432	20230911	133400	4909219350	29950	29950	29950	29950	103
433	20230911	133300	4906134500	29950	30000	30000	29950	94
434	20230911	133200	4903319150	29950	29950	29950	29950	113
435	20230911	133100	4899934800	29950	29950	29950	29950	129
436	20230911	133000	4896071250	29900	29900	29950	29900	187
437	20230911	132900	4890476800	29950	29950	29950	29900	93
438	20230911	132800	4887692450	29900	29900	29900	29900	50
439	20230911	132700	4886197450	29950	29950	30000	29950	193
440	20230911	132600	4880413600	30000	29950	30000	29900	3235
441	20230911	132500	4783603400	29950	29950	29950	29950	29
442	20230911	132400	4782734850	29950	29900	29950	29900	730
443	20230911	132300	4760905400	29900	29950	29950	29900	116
444	20230911	132200	4757436850	29950	30000	30050	29950	1439
445	20230911	132100	4714334750	30000	30050	30050	29950	750
446	20230911	132000	4691863800	30050	30000	30050	29950	368
447	20230911	131900	4680825400	30000	29950	30000	29950	227
448	20230911	131800	4674017050	29950	29950	29950	29950	229
449	20230911	131700	4667158500	29950	30000	30000	29950	234
450	20230911	131600	4660140350	30000	29950	30000	29950	313
451	20230911	131500	4650753500	30000	29950	30000	29950	1709
452	20230911	131400	4599565800	29950	30000	30000	29950	444
453	20230911	131300	4586248950	29950	29950	29950	29950	92
454	20230911	131200	4583493550	29950	29950	29950	29950	80
455	20230911	131100	4581097550	29950	29950	30000	29950	646
456	20230911	131000	4561737500	29950	29950	30000	29950	90
457	20230911	130900	4559041950	29950	30000	30000	29950	122
458	20230911	130800	4555383400	30000	30000	30000	30000	611
459	20230911	130700	4537053400	30000	30000	30000	30000	93
460	20230911	130600	4534263400	30000	30000	30000	30000	114
461	20230911	130500	4530843400	30000	29950	30000	29950	358
462	20230911	130400	4520104900	30000	29950	30000	29950	620
463	20230911	130300	4501507450	30150	29950	30150	29950	751
464	20230911	130200	4478931050	29950	29950	29950	29950	130
465	20230911	130100	4475037550	29950	30000	30000	29950	637
466	20230911	130000	4455957400	29950	29950	30050	29950	666
467	20230911	125900	4435988800	29950	29950	29950	29950	80
468	20230911	125800	4433592800	29950	30000	30000	29950	114
469	20230911	125700	4430177500	29950	29950	29950	29950	113
470	20230911	125600	4426793150	29950	29950	30000	29950	1136
471	20230911	125500	4392769750	29950	29950	29950	29950	181
472	20230911	125400	4387348800	29950	29950	29950	29950	84
473	20230911	125300	4384833000	30000	30000	30000	29950	221
474	20230911	125200	4378207150	30000	30000	30000	30000	200
475	20230911	125100	4372207150	30000	30000	30000	30000	111
476	20230911	125000	4368877150	30000	29950	30000	29950	144
477	20230911	124900	4364558150	30000	29950	30000	29950	32
478	20230911	124800	4363598250	29950	30050	30050	29950	4410
479	20230911	124700	4231435000	30100	30050	30100	30050	140
480	20230911	124600	4227223950	30050	30100	30100	30050	235
481	20230911	124500	4220151950	30050	30000	30100	30000	363
482	20230911	124400	4209252000	30050	30100	30100	30050	183
483	20230911	124300	4203749550	30050	30050	30100	30050	140
484	20230911	124200	4199542500	30100	30050	30100	30050	97
485	20230911	124100	4196627600	30050	30050	30050	30050	126
486	20230911	124000	4192841300	30050	30050	30050	30050	464
487	20230911	123900	4178898100	30050	30100	30100	30050	68
488	20230911	123800	4176851750	30100	30050	30100	30050	79
489	20230911	123700	4174475500	30050	30050	30100	30050	118
490	20230911	123600	4170927850	30050	30100	30100	30050	76
491	20230911	123500	4168640750	30050	30100	30100	30050	1059
492	20230911	123400	4136817750	30050	30050	30100	30050	68
493	20230911	123300	4134774100	30050	30050	30100	30050	143
494	20230911	123200	4130474000	30050	30100	30100	30050	205
495	20230911	123100	4124306000	30100	30100	30100	30100	145
496	20230911	123000	4119941500	30050	30050	30050	30050	60
497	20230911	122900	4118138500	30150	30000	30150	30000	1921
498	20230911	122800	4060493800	30000	30000	30000	30000	2898
499	20230911	122700	3973553800	30000	30050	30050	30000	8401
500	20230911	122600	3721501850	30100	30050	30100	30050	140
501	20230911	122500	3717294650	30050	30050	30050	30050	63
502	20230911	122400	3715401500	30050	30000	30050	30000	567
503	20230911	122300	3698367450	30000	30000	30000	30000	59
504	20230911	122200	3696597450	30000	30050	30050	30000	1461
505	20230911	122100	3652696050	30050	30100	30100	30050	917
506	20230911	122000	3625095350	30100	30100	30150	30100	140
507	20230911	121900	3620880050	30300	30300	30300	30300	0
508	20230911	121800	3620880050	30300	30100	30300	30100	297
509	20230911	121700	3611897250	30100	30100	30100	30100	92
510	20230911	121600	3609128050	30150	30150	30200	30150	39
511	20230911	121500	3607951800	30100	30100	30100	30100	145
512	20230911	121400	3603587300	30100	30050	30100	30050	62
513	20230911	121300	3601722750	30050	30050	30100	30050	285
514	20230911	121200	3593148500	30050	30050	30050	30050	136
515	20230911	121100	3589061700	30150	30050	30150	30050	212
516	20230911	121000	3582690600	30050	30100	30100	30050	22
517	20230911	120900	3582029400	30150	30050	30150	30050	111
518	20230911	120800	3578688500	30050	30050	30050	30050	122
519	20230911	120700	3575022400	30050	30100	30100	30050	100
520	20230911	120600	3572016400	30150	30100	30150	30100	69
521	20230911	120500	3569939050	30150	30150	30150	30150	1
522	20230911	120400	3569908900	30100	30050	30150	30050	334
523	20230911	120300	3559852100	30050	30050	30050	30050	39
524	20230911	120200	3558680150	30050	30100	30100	30050	819
525	20230911	120100	3534030800	30150	30100	30150	30100	63
526	20230911	120000	3532134450	30100	30200	30250	30100	76
527	20230911	115900	3529843450	30250	30100	30250	30100	134
528	20230911	115800	3525803850	30050	30050	30050	30050	131
529	20230911	115700	3521867300	30050	30050	30050	30050	100
530	20230911	115600	3518862300	30150	30100	30150	30100	51
531	20230911	115500	3517327150	30100	30100	30100	30100	93
532	20230911	115400	3514527850	30150	30050	30150	30050	116
533	20230911	115300	3511039450	30100	30250	30250	30100	15
534	20230911	115200	3510587200	30250	30050	30250	30050	486
535	20230911	115100	3495902300	30050	30050	30050	30050	113
536	20230911	115000	3492506650	30050	30050	30050	30050	61
537	20230911	114900	3490673600	30000	30000	30050	30000	346
538	20230911	114800	3480282050	30000	30000	30000	30000	304
539	20230911	114700	3471162050	29950	29950	30000	29950	114
540	20230911	114600	3467747500	30000	30000	30000	30000	7
541	20230911	114500	3467537500	30000	30000	30000	30000	346
542	20230911	114400	3457157500	30000	30000	30000	30000	65
543	20230911	114300	3455207500	30000	30000	30000	30000	117
544	20230911	114200	3451697500	30000	30050	30050	30000	67
545	20230911	114100	3449687300	30050	30000	30050	30000	151
546	20230911	114000	3445151450	30000	30000	30000	30000	110
547	20230911	113900	3441851450	30050	30050	30050	30050	45
548	20230911	113800	3440499200	30050	30000	30100	30000	377
549	20230911	113700	3429164650	30100	30050	30100	30050	7
550	20230911	113600	3428954050	30000	30000	30000	30000	144
551	20230911	113500	3424634050	30000	30050	30050	30000	91
552	20230911	113400	3421902650	30000	30000	30000	30000	110
553	20230911	113300	3418602650	30000	30000	30050	30000	374
554	20230911	113200	3407382500	30000	29950	30000	29950	115
555	20230911	113100	3403936750	29950	30000	30000	29950	60
556	20230911	113000	3402138250	29950	30000	30100	29950	54
557	20230911	112900	3400519650	30000	29950	30000	29950	158
558	20230911	112800	3395784300	30000	30050	30050	30000	1443
559	20230911	112700	3352474250	30050	30050	30050	30050	110
560	20230911	112600	3349168750	30050	30050	30050	30050	62
561	20230911	112500	3347305650	30050	30050	30050	30050	157
562	20230911	112400	3342587800	30100	30050	30100	30050	106
563	20230911	112300	3339402450	30200	30050	30200	30050	85
564	20230911	112200	3336847900	30100	30100	30200	30050	194
565	20230911	112100	3331004700	30050	30100	30100	30050	207
566	20230911	112000	3324784250	30100	30150	30150	30100	125
567	20230911	111900	3321018500	30150	30050	30150	30050	299
568	20230911	111800	3312012600	30050	30050	30050	30050	273
569	20230911	111700	3303808950	30000	30000	30050	30000	64
570	20230911	111600	3301888900	30000	30000	30000	30000	143
571	20230911	111500	3297598900	30100	30000	30100	30000	84
572	20230911	111400	3295075250	30000	30000	30050	30000	90
573	20230911	111300	3292374900	30000	30000	30000	30000	66
574	20230911	111200	3290394900	30000	30050	30100	30000	195
575	20230911	111100	3284535200	30050	30000	30050	30000	632
576	20230911	111000	3265571050	30000	30050	30050	30000	299
577	20230911	110900	3256599750	30100	30000	30100	30000	119
578	20230911	110800	3253023900	30000	29950	30050	29950	52
579	20230911	110700	3251463950	29950	30000	30000	29950	109
580	20230911	110600	3248197950	30000	30000	30050	29950	311
581	20230911	110500	3238871050	29950	29950	30050	29950	175
582	20230911	110400	3233626000	29950	29950	29950	29950	48
583	20230911	110300	3232188400	29950	29950	29950	29950	143
584	20230911	110200	3227905550	29950	29950	29950	29950	67
585	20230911	110100	3225898900	30000	30000	30000	30000	80
586	20230911	110000	3223498900	30000	30000	30000	30000	299
587	20230911	105900	3214528900	29950	30000	30000	29950	537
588	20230911	105800	3198436100	29950	29950	30000	29950	192
589	20230911	105700	3192685600	29900	29900	30000	29900	258
590	20230911	105600	3184961800	29900	29950	29950	29900	885
591	20230911	105500	3158456250	29950	30000	30000	29950	1496
592	20230911	105400	3113577050	30000	30050	30050	30000	669
593	20230911	105300	3093481250	30050	30050	30050	30050	110
594	20230911	105200	3090175750	30050	30050	30050	30050	132
595	20230911	105100	3086209150	30050	30050	30050	30050	223
596	20230911	105000	3079508000	30050	30050	30050	30050	7
597	20230911	104900	3079297650	30050	30050	30050	30050	30
598	20230911	104800	3078396150	30050	30200	30300	30050	645
599	20230911	104700	3058965500	30000	30150	30150	30000	2703
600	20230911	104600	2977765300	30200	30200	30200	30200	4
601	20230911	104500	2977644500	30200	30150	30250	30150	390
602	20230911	104400	2965859450	30150	30150	30150	30150	20
603	20230911	104300	2965256450	30150	30150	30150	30150	172
604	20230911	104200	2960070650	30200	30200	30200	30200	23
605	20230911	104100	2959376050	30300	30200	30300	30200	85
606	20230911	104000	2956804750	30200	30100	30200	30100	2
607	20230911	103900	2956744450	30150	30050	30150	30050	180
608	20230911	103800	2951323150	30000	30050	30150	30000	555
609	20230911	103700	2934609050	30050	30000	30050	30000	41
610	20230911	103600	2933378950	29950	30000	30000	29950	14
611	20230911	103500	2932959350	29950	29950	29950	29950	12
612	20230911	103400	2932599950	30000	29900	30000	29900	49
613	20230911	103300	2931132450	29900	29850	29900	29850	21
614	20230911	103200	2930505350	29900	29900	29900	29850	28
615	20230911	103100	2929668200	29850	29850	29850	29800	796
616	20230911	103000	2905936550	29850	29800	29850	29800	323
617	20230911	102900	2896305800	29800	29850	29850	29800	135
618	20230911	102800	2892282300	29850	29850	29850	29800	2417
619	20230911	102700	2820167800	29900	29950	30000	29900	519
620	20230911	102600	2804647900	29950	30000	30000	29950	197
621	20230911	102500	2798747400	29950	30050	30100	29950	355
622	20230911	102400	2788080250	30100	29950	30100	29900	241
623	20230911	102300	2780861200	29950	29900	29950	29900	68
624	20230911	102200	2778825400	29950	29850	29950	29850	1986
625	20230911	102100	2719539450	29850	30100	30100	29850	9180
626	20230911	102000	2444746800	30100	30100	30100	30100	11
627	20230911	101900	2444415700	30100	30100	30100	30050	11
628	20230911	101800	2444084750	30100	30100	30150	30100	107
629	20230911	101700	2440863800	30150	30100	30150	30100	19
630	20230911	101600	2440291850	30100	30100	30100	30100	52
631	20230911	101500	2438726650	30100	30100	30100	30050	37
632	20230911	101400	2437613450	30100	30100	30150	30100	81
633	20230911	101300	2435174800	30100	30050	30100	30050	169
634	20230911	101200	2430090850	30050	30050	30050	30050	321
635	20230911	101100	2420444800	30050	30050	30050	30050	46
636	20230911	101000	2419062500	30050	30050	30050	30000	753
637	20230911	100900	2396435150	30000	30050	30050	30000	214
638	20230911	100800	2390013950	30000	30150	30150	30000	1462
639	20230911	100700	2346048450	30150	30150	30150	30150	6
640	20230911	100600	2345867550	30150	30050	30150	30050	464
641	20230911	100500	2331901100	30100	30150	30150	30100	1109
642	20230911	100400	2298513850	30150	30150	30150	30150	3
643	20230911	100300	2298423400	30100	30050	30100	30050	45
644	20230911	100200	2297070150	30050	30000	30050	30000	72
645	20230911	100100	2294909200	30000	30200	30250	30000	3177
646	20230911	100000	2199450700	30150	30200	30200	30150	143
647	20230911	095900	2195139200	30200	30250	30250	30200	208
648	20230911	095800	2188855400	30200	30050	30200	30050	1097
649	20230911	095700	2155806150	30050	30100	30100	30050	605
650	20230911	095600	2137624250	30050	30100	30150	30050	2339
651	20230911	095500	2067334050	30050	30100	30250	30050	2020
652	20230911	095400	2006541350	30150	30150	30200	30150	570
653	20230911	095300	1989351050	30150	30250	30250	30150	583
654	20230911	095200	1971772600	30200	30150	30250	30150	216
655	20230911	095100	1965245150	30100	30100	30200	30100	457
656	20230911	095000	1951487950	30100	30050	30250	30000	3854
657	20230911	094900	1835821900	30050	30150	30150	30000	3735
658	20230911	094800	1723537350	30150	30200	30350	30100	3115
659	20230911	094700	1629509950	30150	30050	30150	30000	2441
660	20230911	094600	1556198750	30050	30600	30600	29850	13178
661	20230911	094500	1158115850	30600	30650	30650	30600	1195
662	20230911	094400	1121539600	30650	30650	30650	30650	30
663	20230911	094300	1120620100	30650	30650	30650	30650	9
664	20230911	094200	1120344250	30650	30650	30650	30600	71
665	20230911	094100	1118171150	30600	30750	30750	30600	325
666	20230911	094000	1108217500	30650	30550	30800	30550	1020
667	20230911	093900	1076942850	30600	30700	30700	30600	1115
668	20230911	093800	1042800150	30750	30700	30750	30650	773
669	20230911	093700	1019066000	30600	30700	30700	30550	2066
670	20230911	093600	955866050	30700	30900	30900	30650	2464
671	20230911	093500	879959250	30900	30950	31000	30900	624
672	20230911	093400	860661900	31000	30950	31000	30950	685
673	20230911	093300	839435050	30950	31100	31100	30950	3220
674	20230911	093200	739552150	31100	31050	31100	31050	36
675	20230911	093100	738433250	31050	31050	31050	31050	71
676	20230911	093000	736228700	31050	31100	31100	31050	161
677	20230911	092900	731221700	31100	31100	31100	31100	0
678	20230911	092800	731221700	31100	31100	31100	31100	12
679	20230911	092700	730848500	31100	31100	31250	31100	310
680	20230911	092600	721191150	31100	31100	31100	31050	831
681	20230911	092500	695347250	31150	31100	31150	31100	254
682	20230911	092400	687447750	31150	31150	31150	31100	136
683	20230911	092300	683212600	31150	31350	31400	31150	1893
684	20230911	092200	624097950	31350	31350	31350	31300	188
685	20230911	092100	618204900	31350	31250	31350	31250	22
686	20230911	092000	617515300	31250	31300	31350	31250	31
687	20230911	091900	616545800	31250	31250	31250	31200	532
688	20230911	091800	599921300	31250	31300	31300	31250	262
689	20230911	091700	591731050	31300	31450	31450	31250	1100
690	20230911	091600	557234850	31500	31400	31500	31400	354
691	20230911	091500	546109950	31400	31550	31550	31400	505
692	20230911	091400	530177950	31400	31600	31650	31400	1566
693	20230911	091300	480812550	31500	31650	31700	31450	795
694	20230911	091200	455630350	31650	31550	31650	31450	724
695	20230911	091100	432733550	31450	31300	31550	31200	3605
696	20230911	091000	319543050	31300	31250	31300	31250	7
697	20230911	090900	319324150	31300	31250	31300	31100	1985
698	20230911	090800	257468000	31250	31250	31250	31200	139
699	20230911	090700	253124300	31200	31250	31250	31200	200
700	20230911	090600	246879900	31200	31200	31250	31200	608
701	20230911	090500	227891050	31250	31500	31500	31250	1111
702	20230911	090400	193028450	31550	31550	31550	31500	362
703	20230911	090300	181613550	31550	31650	31700	31550	647
704	20230911	090200	161149100	31650	31650	31900	31650	828
705	20230911	090100	134886200	31600	31300	31600	31150	2518
706	20230911	090000	55988850	31300	31550	31600	31200	1779