KissMeData/263750/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	202300	10501806200	50000	50000	50000	50000	30067
3	20230915	202200	10501806200	50000	50000	50000	50000	0
4	20230915	202100	10501806200	50000	50000	50000	50000	0
5	20230915	202000	10501806200	50000	50000	50000	50000	0
6	20230915	201900	10501806200	50000	50000	50000	50000	0
7	20230915	201800	10501806200	50000	50000	50000	50000	0
8	20230915	201700	10501806200	50000	50000	50000	50000	0
9	20230915	201600	10501806200	50000	50000	50000	50000	0
10	20230915	201500	10501806200	50000	50000	50000	50000	0
11	20230915	201400	10501806200	50000	50000	50000	50000	0
12	20230915	201300	10501806200	50000	50000	50000	50000	0
13	20230915	201200	10501806200	50000	50000	50000	50000	0
14	20230915	201100	10501806200	50000	50000	50000	50000	0
15	20230915	201000	10501806200	50000	50000	50000	50000	0
16	20230915	200900	10501806200	50000	50000	50000	50000	0
17	20230915	200800	10501806200	50000	50000	50000	50000	0
18	20230915	200700	10501806200	50000	50000	50000	50000	0
19	20230915	200600	10501806200	50000	50000	50000	50000	0
20	20230915	200500	10501806200	50000	50000	50000	50000	0
21	20230915	200400	10501806200	50000	50000	50000	50000	0
22	20230915	200300	10501806200	50000	50000	50000	50000	0
23	20230915	200200	10501806200	50000	50000	50000	50000	0
24	20230915	200100	10501806200	50000	50000	50000	50000	0
25	20230915	200000	10501806200	50000	50000	50000	50000	0
26	20230915	195900	10501806200	50000	50000	50000	50000	0
27	20230915	195800	10501806200	50000	50000	50000	50000	0
28	20230915	195700	10501806200	50000	50000	50000	50000	0
29	20230915	195600	10501806200	50000	50000	50000	50000	0
30	20230915	195500	10501806200	50000	50000	50000	50000	0
31	20230915	195400	10501806200	50000	50000	50000	50000	0
32	20230915	195300	10501806200	50000	50000	50000	50000	30067
33	20230915	195200	10501806200	50000	50000	50000	50000	0
34	20230915	195100	10501806200	50000	50000	50000	50000	0
35	20230915	195000	10501806200	50000	50000	50000	50000	0
36	20230915	194900	10501806200	50000	50000	50000	50000	0
37	20230915	194800	10501806200	50000	50000	50000	50000	0
38	20230915	194700	10501806200	50000	50000	50000	50000	0
39	20230915	194600	10501806200	50000	50000	50000	50000	0
40	20230915	194500	10501806200	50000	50000	50000	50000	0
41	20230915	194400	10501806200	50000	50000	50000	50000	0
42	20230915	194300	10501806200	50000	50000	50000	50000	0
43	20230915	194200	10501806200	50000	50000	50000	50000	0
44	20230915	194100	10501806200	50000	50000	50000	50000	0
45	20230915	194000	10501806200	50000	50000	50000	50000	0
46	20230915	193900	10501806200	50000	50000	50000	50000	0
47	20230915	193800	10501806200	50000	50000	50000	50000	0
48	20230915	193700	10501806200	50000	50000	50000	50000	0
49	20230915	193600	10501806200	50000	50000	50000	50000	0
50	20230915	193500	10501806200	50000	50000	50000	50000	0
51	20230915	193400	10501806200	50000	50000	50000	50000	0
52	20230915	193300	10501806200	50000	50000	50000	50000	0
53	20230915	193200	10501806200	50000	50000	50000	50000	0
54	20230915	193100	10501806200	50000	50000	50000	50000	0
55	20230915	193000	10501806200	50000	50000	50000	50000	0
56	20230915	192900	10501806200	50000	50000	50000	50000	0
57	20230915	192800	10501806200	50000	50000	50000	50000	0
58	20230915	192700	10501806200	50000	50000	50000	50000	0
59	20230915	192600	10501806200	50000	50000	50000	50000	0
60	20230915	192500	10501806200	50000	50000	50000	50000	0
61	20230915	192400	10501806200	50000	50000	50000	50000	0
62	20230915	192300	10501806200	50000	50000	50000	50000	30067
63	20230915	192200	10501806200	50000	50000	50000	50000	0
64	20230915	192100	10501806200	50000	50000	50000	50000	0
65	20230915	192000	10501806200	50000	50000	50000	50000	0
66	20230915	191900	10501806200	50000	50000	50000	50000	0
67	20230915	191800	10501806200	50000	50000	50000	50000	0
68	20230915	191700	10501806200	50000	50000	50000	50000	0
69	20230915	191600	10501806200	50000	50000	50000	50000	0
70	20230915	191500	10501806200	50000	50000	50000	50000	0
71	20230915	191400	10501806200	50000	50000	50000	50000	0
72	20230915	191300	10501806200	50000	50000	50000	50000	0
73	20230915	191200	10501806200	50000	50000	50000	50000	0
74	20230915	191100	10501806200	50000	50000	50000	50000	0
75	20230915	191000	10501806200	50000	50000	50000	50000	0
76	20230915	190900	10501806200	50000	50000	50000	50000	0
77	20230915	190800	10501806200	50000	50000	50000	50000	0
78	20230915	190700	10501806200	50000	50000	50000	50000	0
79	20230915	190600	10501806200	50000	50000	50000	50000	0
80	20230915	190500	10501806200	50000	50000	50000	50000	0
81	20230915	190400	10501806200	50000	50000	50000	50000	0
82	20230915	190300	10501806200	50000	50000	50000	50000	0
83	20230915	190200	10501806200	50000	50000	50000	50000	0
84	20230915	190100	10501806200	50000	50000	50000	50000	0
85	20230915	190000	10501806200	50000	50000	50000	50000	0
86	20230915	185900	10501806200	50000	50000	50000	50000	0
87	20230915	185800	10501806200	50000	50000	50000	50000	0
88	20230915	185700	10501806200	50000	50000	50000	50000	0
89	20230915	185600	10501806200	50000	50000	50000	50000	0
90	20230915	185500	10501806200	50000	50000	50000	50000	0
91	20230915	185400	10501806200	50000	50000	50000	50000	0
92	20230915	185300	10501806200	50000	50000	50000	50000	30067
93	20230915	185200	10501806200	50000	50000	50000	50000	0
94	20230915	185100	10501806200	50000	50000	50000	50000	0
95	20230915	185000	10501806200	50000	50000	50000	50000	0
96	20230915	184900	10501806200	50000	50000	50000	50000	0
97	20230915	184800	10501806200	50000	50000	50000	50000	0
98	20230915	184700	10501806200	50000	50000	50000	50000	0
99	20230915	184600	10501806200	50000	50000	50000	50000	0
100	20230915	184500	10501806200	50000	50000	50000	50000	0
101	20230915	184400	10501806200	50000	50000	50000	50000	0
102	20230915	184300	10501806200	50000	50000	50000	50000	0
103	20230915	184200	10501806200	50000	50000	50000	50000	0
104	20230915	184100	10501806200	50000	50000	50000	50000	0
105	20230915	184000	10501806200	50000	50000	50000	50000	0
106	20230915	183900	10501806200	50000	50000	50000	50000	0
107	20230915	183800	10501806200	50000	50000	50000	50000	0
108	20230915	183700	10501806200	50000	50000	50000	50000	0
109	20230915	183600	10501806200	50000	50000	50000	50000	0
110	20230915	183500	10501806200	50000	50000	50000	50000	0
111	20230915	183400	10501806200	50000	50000	50000	50000	0
112	20230915	183300	10501806200	50000	50000	50000	50000	0
113	20230915	183200	10501806200	50000	50000	50000	50000	0
114	20230915	183100	10501806200	50000	50000	50000	50000	0
115	20230915	183000	10501806200	50000	50000	50000	50000	0
116	20230915	182900	10501806200	50000	50000	50000	50000	0
117	20230915	182800	10501806200	50000	50000	50000	50000	0
118	20230915	182700	10501806200	50000	50000	50000	50000	0
119	20230915	182600	10501806200	50000	50000	50000	50000	0
120	20230915	182500	10501806200	50000	50000	50000	50000	0
121	20230915	182400	10501806200	50000	50000	50000	50000	0
122	20230915	182300	10501806200	50000	50000	50000	50000	30067
123	20230915	182200	10501806200	50000	50000	50000	50000	0
124	20230915	182100	10501806200	50000	50000	50000	50000	0
125	20230915	182000	10501806200	50000	50000	50000	50000	0
126	20230915	181900	10501806200	50000	50000	50000	50000	0
127	20230915	181800	10501806200	50000	50000	50000	50000	0
128	20230915	181700	10501806200	50000	50000	50000	50000	0
129	20230915	181600	10501806200	50000	50000	50000	50000	0
130	20230915	181500	10501806200	50000	50000	50000	50000	0
131	20230915	181400	10501806200	50000	50000	50000	50000	0
132	20230915	181300	10501806200	50000	50000	50000	50000	0
133	20230915	181200	10501806200	50000	50000	50000	50000	0
134	20230915	181100	10501806200	50000	50000	50000	50000	0
135	20230915	181000	10501806200	50000	50000	50000	50000	0
136	20230915	180900	10501806200	50000	50000	50000	50000	0
137	20230915	180800	10501806200	50000	50000	50000	50000	0
138	20230915	180700	10501806200	50000	50000	50000	50000	0
139	20230915	180600	10501806200	50000	50000	50000	50000	0
140	20230915	180500	10501806200	50000	50000	50000	50000	0
141	20230915	180400	10501806200	50000	50000	50000	50000	0
142	20230915	180300	10501806200	50000	50000	50000	50000	0
143	20230915	180200	10501806200	50000	50000	50000	50000	0
144	20230915	180100	10501806200	50000	50000	50000	50000	0
145	20230915	180000	10501806200	50000	50000	50000	50000	0
146	20230915	175900	10501806200	50000	50000	50000	50000	0
147	20230915	175800	10501806200	50000	50000	50000	50000	0
148	20230915	175700	10501806200	50000	50000	50000	50000	0
149	20230915	175600	10501806200	50000	50000	50000	50000	0
150	20230915	175500	10501806200	50000	50000	50000	50000	0
151	20230915	175400	10501806200	50000	50000	50000	50000	0
152	20230915	175300	10501806200	50000	50000	50000	50000	30067
153	20230915	175200	10501806200	50000	50000	50000	50000	0
154	20230915	175100	10501806200	50000	50000	50000	50000	0
155	20230915	175000	10501806200	50000	50000	50000	50000	0
156	20230915	174900	10501806200	50000	50000	50000	50000	0
157	20230915	174800	10501806200	50000	50000	50000	50000	0
158	20230915	174700	10501806200	50000	50000	50000	50000	0
159	20230915	174600	10501806200	50000	50000	50000	50000	0
160	20230915	174500	10501806200	50000	50000	50000	50000	0
161	20230915	174400	10501806200	50000	50000	50000	50000	0
162	20230915	174300	10501806200	50000	50000	50000	50000	0
163	20230915	174200	10501806200	50000	50000	50000	50000	0
164	20230915	174100	10501806200	50000	50000	50000	50000	0
165	20230915	174000	10501806200	50000	50000	50000	50000	0
166	20230915	173900	10501806200	50000	50000	50000	50000	0
167	20230915	173800	10501806200	50000	50000	50000	50000	0
168	20230915	173700	10501806200	50000	50000	50000	50000	0
169	20230915	173600	10501806200	50000	50000	50000	50000	0
170	20230915	173500	10501806200	50000	50000	50000	50000	0
171	20230915	173400	10501806200	50000	50000	50000	50000	0
172	20230915	173300	10501806200	50000	50000	50000	50000	0
173	20230915	173200	10501806200	50000	50000	50000	50000	0
174	20230915	173100	10501806200	50000	50000	50000	50000	0
175	20230915	173000	10501806200	50000	50000	50000	50000	0
176	20230915	172900	10501806200	50000	50000	50000	50000	0
177	20230915	172800	10501806200	50000	50000	50000	50000	0
178	20230915	172700	10501806200	50000	50000	50000	50000	0
179	20230915	172600	10501806200	50000	50000	50000	50000	0
180	20230915	172500	10501806200	50000	50000	50000	50000	0
181	20230915	172400	10501806200	50000	50000	50000	50000	0
182	20230915	172300	10501806200	50000	50000	50000	50000	30067
183	20230915	172200	10501806200	50000	50000	50000	50000	0
184	20230915	172100	10501806200	50000	50000	50000	50000	0
185	20230915	172000	10501806200	50000	50000	50000	50000	0
186	20230915	171900	10501806200	50000	50000	50000	50000	0
187	20230915	171800	10501806200	50000	50000	50000	50000	0
188	20230915	171700	10501806200	50000	50000	50000	50000	0
189	20230915	171600	10501806200	50000	50000	50000	50000	0
190	20230915	171500	10501806200	50000	50000	50000	50000	0
191	20230915	171400	10501806200	50000	50000	50000	50000	0
192	20230915	171300	10501806200	50000	50000	50000	50000	0
193	20230915	171200	10501806200	50000	50000	50000	50000	0
194	20230915	171100	10501806200	50000	50000	50000	50000	0
195	20230915	171000	10501806200	50000	50000	50000	50000	0
196	20230915	170900	10501806200	50000	50000	50000	50000	0
197	20230915	170800	10501806200	50000	50000	50000	50000	0
198	20230915	170700	10501806200	50000	50000	50000	50000	0
199	20230915	170600	10501806200	50000	50000	50000	50000	0
200	20230915	170500	10501806200	50000	50000	50000	50000	0
201	20230915	170400	10501806200	50000	50000	50000	50000	0
202	20230915	170300	10501806200	50000	50000	50000	50000	0
203	20230915	170200	10501806200	50000	50000	50000	50000	0
204	20230915	170100	10501806200	50000	50000	50000	50000	0
205	20230915	170000	10501806200	50000	50000	50000	50000	0
206	20230915	165900	10501806200	50000	50000	50000	50000	0
207	20230915	165800	10501806200	50000	50000	50000	50000	0
208	20230915	165700	10501806200	50000	50000	50000	50000	0
209	20230915	165600	10501806200	50000	50000	50000	50000	0
210	20230915	165500	10501806200	50000	50000	50000	50000	0
211	20230915	165400	10501806200	50000	50000	50000	50000	0
212	20230915	165300	10501806200	50000	50000	50000	50000	30067
213	20230915	165200	10501806200	50000	50000	50000	50000	0
214	20230915	165100	10501806200	50000	50000	50000	50000	0
215	20230915	165000	10501806200	50000	50000	50000	50000	0
216	20230915	164900	10501806200	50000	50000	50000	50000	0
217	20230915	164800	10501806200	50000	50000	50000	50000	0
218	20230915	164700	10501806200	50000	50000	50000	50000	0
219	20230915	164600	10501806200	50000	50000	50000	50000	0
220	20230915	164500	10501806200	50000	50000	50000	50000	0
221	20230915	164400	10501806200	50000	50000	50000	50000	0
222	20230915	164300	10501806200	50000	50000	50000	50000	0
223	20230915	164200	10501806200	50000	50000	50000	50000	0
224	20230915	164100	10501806200	50000	50000	50000	50000	0
225	20230915	164000	10501806200	50000	50000	50000	50000	0
226	20230915	163900	10501806200	50000	50000	50000	50000	0
227	20230915	163800	10501806200	50000	50000	50000	50000	0
228	20230915	163700	10501806200	50000	50000	50000	50000	0
229	20230915	163600	10501806200	50000	50000	50000	50000	0
230	20230915	163500	10501806200	50000	50000	50000	50000	0
231	20230915	163400	10501806200	50000	50000	50000	50000	0
232	20230915	163300	10501806200	50000	50000	50000	50000	0
233	20230915	163200	10501806200	50000	50000	50000	50000	0
234	20230915	163100	10501806200	50000	50000	50000	50000	0
235	20230915	163000	10501806200	50000	50000	50000	50000	0
236	20230915	162900	10501806200	50000	50000	50000	50000	0
237	20230915	162800	10501806200	50000	50000	50000	50000	0
238	20230915	162700	10501806200	50000	50000	50000	50000	0
239	20230915	162600	10501806200	50000	50000	50000	50000	0
240	20230915	162500	10501806200	50000	50000	50000	50000	0
241	20230915	162400	10501806200	50000	50000	50000	50000	0
242	20230915	162300	10501806200	50000	50000	50000	50000	30067
243	20230915	162200	10501806200	50000	50000	50000	50000	0
244	20230915	162100	10501806200	50000	50000	50000	50000	0
245	20230915	162000	10501806200	50000	50000	50000	50000	0
246	20230915	161900	10501806200	50000	50000	50000	50000	0
247	20230915	161800	10501806200	50000	50000	50000	50000	0
248	20230915	161700	10501806200	50000	50000	50000	50000	0
249	20230915	161600	10501806200	50000	50000	50000	50000	0
250	20230915	161500	10501806200	50000	50000	50000	50000	0
251	20230915	161400	10501806200	50000	50000	50000	50000	0
252	20230915	161300	10501806200	50000	50000	50000	50000	0
253	20230915	161200	10501806200	50000	50000	50000	50000	0
254	20230915	161100	10501806200	50000	50000	50000	50000	0
255	20230915	161000	10501806200	50000	50000	50000	50000	0
256	20230915	160900	10501806200	50000	50000	50000	50000	0
257	20230915	160800	10501806200	50000	50000	50000	50000	0
258	20230915	160700	10501806200	50000	50000	50000	50000	0
259	20230915	160600	10501806200	50000	50000	50000	50000	0
260	20230915	160500	10501806200	50000	50000	50000	50000	0
261	20230915	160400	10501806200	50000	50000	50000	50000	0
262	20230915	160300	10501806200	50000	50000	50000	50000	0
263	20230915	160200	10501806200	50000	50000	50000	50000	0
264	20230915	160100	10501806200	50000	50000	50000	50000	0
265	20230915	160000	10501806200	50000	50000	50000	50000	0
266	20230915	155900	10501806200	50000	50000	50000	50000	0
267	20230915	155800	10501806200	50000	50000	50000	50000	0
268	20230915	155700	10501806200	50000	50000	50000	50000	0
269	20230915	155600	10501806200	50000	50000	50000	50000	0
270	20230915	155500	10501806200	50000	50000	50000	50000	0
271	20230915	155400	10501806200	50000	50000	50000	50000	0
272	20230915	155300	10501806200	50000	50000	50000	50000	30067
273	20230915	155200	10501806200	50000	50000	50000	50000	0
274	20230915	155100	10501806200	50000	50000	50000	50000	0
275	20230915	155000	10501806200	50000	50000	50000	50000	0
276	20230915	154900	10501806200	50000	50000	50000	50000	0
277	20230915	154800	10501806200	50000	50000	50000	50000	0
278	20230915	154700	10501806200	50000	50000	50000	50000	0
279	20230915	154600	10501806200	50000	50000	50000	50000	0
280	20230915	154500	10501806200	50000	50000	50000	50000	0
281	20230915	154400	10501806200	50000	50000	50000	50000	0
282	20230915	154300	10501806200	50000	50000	50000	50000	0
283	20230915	154200	10501806200	50000	50000	50000	50000	0
284	20230915	154100	10501806200	50000	50000	50000	50000	0
285	20230915	154000	10501806200	50000	50000	50000	50000	0
286	20230915	153900	10501806200	50000	50000	50000	50000	0
287	20230915	153800	10501806200	50000	50000	50000	50000	0
288	20230915	153700	10501806200	50000	50000	50000	50000	0
289	20230915	153600	10501806200	50000	50000	50000	50000	0
290	20230915	153500	10501806200	50000	50000	50000	50000	0
291	20230915	153400	10501806200	50000	50000	50000	50000	0
292	20230915	153300	10501806200	50000	50000	50000	50000	0
293	20230915	153200	10501806200	50000	50000	50000	50000	0
294	20230915	153100	10501806200	50000	50000	50000	50000	0
295	20230915	153000	10501806200	50000	50000	50000	50000	30067
296	20230915	152900	8998456200	50100	50100	50100	50100	0
297	20230915	152800	8998456200	50100	50100	50100	50100	0
298	20230915	152700	8998456200	50100	50100	50100	50100	0
299	20230915	152600	8998456200	50100	50100	50100	50100	0
300	20230915	152500	8998456200	50100	50100	50100	50100	0
301	20230915	152400	8998456200	50100	50100	50100	50100	0
302	20230915	152300	8998456200	50100	50100	50100	50100	0
303	20230915	152200	8998456200	50100	50100	50100	50100	0
304	20230915	152100	8998456200	50100	50100	50100	50100	0
305	20230915	152000	8998456200	50100	50100	50100	50100	0
306	20230915	151900	8998456200	50100	50100	50200	50100	480
307	20230915	151800	8974385100	50100	50100	50200	50000	2327
308	20230915	151700	8857785500	50200	50200	50200	50100	534
309	20230915	151600	8830988900	50100	50100	50200	50100	281
310	20230915	151500	8816894600	50100	50200	50200	50100	263
311	20230915	151400	8803703300	50200	50100	50200	50100	191
312	20230915	151300	8794121400	50200	50100	50200	50100	333
313	20230915	151200	8777409000	50000	50000	50200	50000	1558
314	20230915	151100	8699363500	50000	50100	50100	50000	408
315	20230915	151000	8678961300	50100	50100	50100	50000	2286
316	20230915	150900	8564444900	50000	50000	50100	50000	126
317	20230915	150800	8558138000	50100	50100	50100	50000	781
318	20230915	150700	8519081700	50100	50000	50100	50000	553
319	20230915	150600	8491406300	50000	50000	50100	50000	1164
320	20230915	150500	8433191000	50000	50100	50100	50000	154
321	20230915	150400	8425477800	50000	50000	50100	50000	256
322	20230915	150300	8412661600	50000	50000	50100	50000	195
323	20230915	150200	8402900600	50100	50000	50100	50000	59
324	20230915	150100	8399946700	50100	50000	50100	50000	242
325	20230915	150000	8387828300	50100	50000	50100	50000	199
326	20230915	145900	8377869300	50000	50000	50100	50000	288
327	20230915	145800	8363463000	50100	50000	50100	50000	212
328	20230915	145700	8352845300	50000	50000	50100	50000	220
329	20230915	145600	8341834700	50100	50100	50100	50000	115
330	20230915	145500	8336076100	50000	49950	50100	49950	516
331	20230915	145400	8310284800	49950	50000	50000	49950	862
332	20230915	145300	8267210950	50000	49950	50000	49950	355
333	20230915	145200	8249471250	50000	49950	50000	49950	294
334	20230915	145100	8234772650	49950	49950	50000	49950	752
335	20230915	145000	8197173600	50000	49950	50000	49950	431
336	20230915	144900	8175640400	49950	49950	50000	49950	226
337	20230915	144800	8164342400	49950	50000	50000	49950	402
338	20230915	144700	8144243300	50000	49950	50000	49950	776
339	20230915	144600	8105453950	49950	50000	50000	49900	1017
340	20230915	144500	8054614700	50000	49900	50100	49900	6134
341	20230915	144400	7747992350	49900	49850	49900	49850	180
342	20230915	144300	7739014450	49900	49900	49900	49850	274
343	20230915	144200	7725344150	49850	49900	49950	49850	959
344	20230915	144100	7677492350	49900	49850	49900	49800	133
345	20230915	144000	7670858850	49900	49800	49900	49800	185
346	20230915	143900	7661631050	49800	49900	49900	49800	140
347	20230915	143800	7654654150	49900	49850	49900	49800	239
348	20230915	143700	7642739100	49850	49900	49900	49850	193
349	20230915	143600	7633110100	49900	49850	49900	49850	132
350	20230915	143500	7626528000	49850	49800	49900	49800	490
351	20230915	143400	7602101600	49850	49800	49850	49800	613
352	20230915	143300	7571565800	49800	49850	49900	49800	342
353	20230915	143200	7554518500	49900	49850	49900	49850	242
354	20230915	143100	7542451500	49850	49850	49900	49800	647
355	20230915	143000	7510194250	49850	49850	49850	49800	190
356	20230915	142900	7500725050	49850	49850	49850	49800	222
357	20230915	142800	7489662100	49850	49850	49850	49800	140
358	20230915	142700	7482684100	49850	49800	49850	49800	99
359	20230915	142600	7477750850	49850	49800	49850	49800	185
360	20230915	142500	7468531950	49800	49800	49850	49750	1000
361	20230915	142400	7418731350	49800	49800	49800	49750	111
362	20230915	142300	7413205200	49750	49750	49800	49700	689
363	20230915	142200	7378927750	49750	49800	49800	49750	112
364	20230915	142100	7373351950	49750	49750	49800	49750	282
365	20230915	142000	7359311400	49800	49800	49800	49750	109
366	20230915	141900	7353885850	49750	49800	49800	49750	272
367	20230915	141800	7340347200	49750	49750	49800	49750	159
368	20230915	141700	7332431450	49750	49900	49900	49750	487
369	20230915	141600	7308167050	49850	49900	49900	49850	92
370	20230915	141500	7303578500	49850	49850	49900	49850	493
371	20230915	141400	7279000400	49850	49850	49900	49850	118
372	20230915	141300	7273116000	49900	49900	49900	49850	145
373	20230915	141200	7265882500	49900	49900	49950	49850	237
374	20230915	141100	7254057500	49950	49900	49950	49900	402
375	20230915	141000	7233994250	49900	49950	49950	49900	257
376	20230915	140900	7221166350	49900	49650	49950	49650	4979
377	20230915	140800	6973147350	49700	49650	49700	49650	317
378	20230915	140700	6957400550	49700	49700	49700	49650	207
379	20230915	140600	6947116200	49700	49650	49700	49650	381
380	20230915	140500	6928183900	49650	49700	49700	49650	380
381	20230915	140400	6909314300	49700	49650	49750	49650	293
382	20230915	140300	6894751650	49650	49750	49750	49600	1102
383	20230915	140200	6839978950	49700	49700	49750	49700	109
384	20230915	140100	6834559650	49700	49750	49750	49700	298
385	20230915	140000	6819744100	49750	49700	49750	49700	441
386	20230915	135900	6797807050	49700	49700	49750	49650	609
387	20230915	135800	6767540500	49700	49750	49750	49700	560
388	20230915	135700	6739704850	49750	49700	49750	49700	271
389	20230915	135600	6726229350	49750	49650	49750	49600	4932
390	20230915	135500	6481181300	49650	49600	49650	49600	114
391	20230915	135400	6475523550	49650	49650	49650	49600	219
392	20230915	135300	6464652150	49600	49600	49650	49600	152
393	20230915	135200	6457110900	49600	49650	49650	49600	115
394	20230915	135100	6451404050	49600	49600	49650	49600	216
395	20230915	135000	6440683200	49600	49600	49650	49600	157
396	20230915	134900	6432895700	49600	49650	49650	49600	159
397	20230915	134800	6425003600	49600	49550	49650	49550	2881
398	20230915	134700	6282098350	49500	49600	49600	49500	135
399	20230915	134600	6275406750	49550	49600	49600	49550	157
400	20230915	134500	6267621500	49550	49600	49600	49550	125
401	20230915	134400	6261422450	49550	49600	49600	49550	89
402	20230915	134300	6257011450	49600	49600	49600	49550	64
403	20230915	134200	6253837950	49600	49600	49600	49550	262
404	20230915	134100	6240849500	49600	49550	49600	49550	77
405	20230915	134000	6237031250	49600	49550	49600	49550	87
406	20230915	133900	6232719450	49600	49550	49600	49550	123
407	20230915	133800	6226624200	49550	49550	49550	49500	121
408	20230915	133700	6220631750	49500	49550	49550	49500	386
409	20230915	133600	6201521800	49550	49550	49550	49500	178
410	20230915	133500	6192704700	49550	49550	49550	49500	30
411	20230915	133400	6191218500	49550	49550	49600	49500	1624
412	20230915	133300	6110770200	49600	49600	49600	49550	205
413	20230915	133200	6100603100	49600	49650	49650	49550	77
414	20230915	133100	6096784700	49650	49650	49650	49550	62
415	20230915	133000	6093709900	49650	49650	49650	49600	188
416	20230915	132900	6084382650	49600	49650	49650	49550	156
417	20230915	132800	6076644250	49650	49600	49650	49600	39
418	20230915	132700	6074708800	49600	49650	49650	49600	136
419	20230915	132600	6067960350	49650	49600	49650	49600	116
420	20230915	132500	6062201900	49650	49600	49650	49600	86
421	20230915	132400	6057934350	49600	49650	49650	49600	108
422	20230915	132300	6052574850	49650	49600	49650	49600	174
423	20230915	132200	6043938600	49650	49600	49650	49600	59
424	20230915	132100	6041010750	49650	49650	49650	49600	62
425	20230915	132000	6037933300	49650	49600	49650	49550	189
426	20230915	131900	6028554850	49600	49650	49650	49600	251
427	20230915	131800	6016104700	49650	49650	49650	49600	78
428	20230915	131700	6012232150	49650	49650	49650	49600	144
429	20230915	131600	6005083400	49650	49700	49700	49650	107
430	20230915	131500	5999767450	49700	49700	49700	49650	187
431	20230915	131400	5990474400	49700	49550	49700	49550	729
432	20230915	131300	5954283550	49600	49600	49650	49600	25
433	20230915	131200	5953043150	49600	49600	49650	49550	112
434	20230915	131100	5947488550	49600	49650	49650	49600	426
435	20230915	131000	5926354050	49650	49600	49650	49600	58
436	20230915	130900	5923475300	49650	49650	49650	49600	63
437	20230915	130800	5920348150	49600	49600	49650	49600	333
438	20230915	130700	5903826600	49600	49550	49600	49550	83
439	20230915	130600	5899711250	49550	49550	49650	49550	123
440	20230915	130500	5893613750	49650	49550	49650	49550	182
441	20230915	130400	5884587600	49550	49550	49600	49550	54
442	20230915	130300	5881910400	49550	49600	49650	49550	97
443	20230915	130200	5877098050	49650	49650	49650	49600	166
444	20230915	130100	5868857850	49650	49600	49650	49600	14
445	20230915	130000	5868163150	49600	49600	49650	49600	90
446	20230915	125900	5863696850	49600	49650	49650	49600	164
447	20230915	125800	5855557400	49600	49650	49650	49600	30
448	20230915	125700	5854068850	49600	49600	49650	49600	93
449	20230915	125600	5849453400	49650	49650	49650	49600	361
450	20230915	125500	5831542700	49600	49600	49650	49600	72
451	20230915	125400	5827969650	49650	49650	49650	49600	166
452	20230915	125300	5819734100	49650	49600	49650	49600	112
453	20230915	125200	5814174150	49650	49600	49650	49600	186
454	20230915	125100	5804943000	49650	49650	49650	49600	72
455	20230915	125000	5801370100	49650	49600	49650	49600	64
456	20230915	124900	5798194200	49600	49550	49600	49550	164
457	20230915	124800	5790061350	49600	49600	49600	49550	35
458	20230915	124700	5788326150	49600	49600	49600	49550	209
459	20230915	124600	5777961250	49600	49600	49600	49550	59
460	20230915	124500	5775036850	49550	49550	49600	49550	73
461	20230915	124400	5771418400	49550	49550	49600	49550	180
462	20230915	124300	5762492500	49600	49600	49600	49550	50
463	20230915	124200	5760013850	49600	49500	49600	49500	159
464	20230915	124100	5752134950	49500	49550	49550	49500	204
465	20230915	124000	5742030250	49500	49500	49550	49500	421
466	20230915	123900	5721189000	49550	49500	49550	49500	369
467	20230915	123800	5702922350	49550	49550	49550	49500	235
468	20230915	123700	5691279850	49550	49550	49600	49550	444
469	20230915	123600	5669278550	49600	49550	49600	49550	49
470	20230915	123500	5666850050	49600	49550	49600	49550	105
471	20230915	123400	5661643750	49600	49600	49600	49600	122
472	20230915	123300	5655592550	49600	49600	49600	49550	47
473	20230915	123200	5653262250	49600	49600	49600	49550	87
474	20230915	123100	5648948650	49650	49650	49650	49600	241
475	20230915	123000	5636989200	49650	49600	49650	49600	55
476	20230915	122900	5634259750	49600	49550	49650	49550	141
477	20230915	122800	5627266800	49550	49600	49600	49550	156
478	20230915	122700	5619530900	49550	49550	49600	49550	130
479	20230915	122600	5613089300	49600	49550	49600	49500	1251
480	20230915	122500	5551099950	49550	49600	49600	49550	195
481	20230915	122400	5541431500	49600	49600	49650	49550	423
482	20230915	122300	5520451450	49650	49650	49650	49600	115
483	20230915	122200	5514742500	49650	49650	49700	49600	1426
484	20230915	122100	5443877600	49650	49650	49650	49600	45
485	20230915	122000	5441644150	49700	49650	49700	49600	65
486	20230915	121900	5438416750	49650	49600	49650	49600	192
487	20230915	121800	5428886550	49600	49700	49700	49600	186
488	20230915	121700	5419651300	49700	49700	49700	49650	31
489	20230915	121600	5418110650	49700	49700	49700	49700	139
490	20230915	121500	5411202350	49700	49650	49700	49650	544
491	20230915	121400	5384167100	49700	49700	49700	49650	83
492	20230915	121300	5380042800	49700	49700	49700	49650	152
493	20230915	121200	5372490050	49700	49650	49700	49600	66
494	20230915	121100	5369214850	49650	49650	49650	49600	184
495	20230915	121000	5360081050	49650	49650	49650	49550	58
496	20230915	120900	5357204250	49550	49600	49650	49550	42
497	20230915	120800	5355120050	49600	49600	49650	49550	63
498	20230915	120700	5351994550	49650	49600	49650	49600	108
499	20230915	120600	5346636650	49600	49550	49600	49550	52
500	20230915	120500	5344058650	49600	49600	49600	49500	188
501	20230915	120400	5334738100	49650	49600	49650	49550	190
502	20230915	120300	5325311150	49600	49500	49600	49500	132
503	20230915	120200	5318768900	49500	49600	49600	49500	969
504	20230915	120100	5270759800	49600	49600	49650	49550	242
505	20230915	120000	5258752850	49650	49650	49650	49650	46
506	20230915	115900	5256468950	49650	49600	49650	49600	55
507	20230915	115800	5253740400	49600	49650	49650	49600	255
508	20230915	115700	5241085650	49600	49600	49650	49600	58
509	20230915	115600	5238208050	49600	49700	49700	49600	125
510	20230915	115500	5232000900	49700	49700	49700	49700	347
511	20230915	115400	5214755000	49700	49750	49750	49700	69
512	20230915	115300	5211324550	49750	49750	49750	49700	143
513	20230915	115200	5204215300	49700	49750	49750	49700	229
514	20230915	115100	5192828400	49700	49700	49750	49700	172
515	20230915	115000	5184277000	49700	49700	49750	49700	73
516	20230915	114900	5180648150	49750	49750	49750	49700	132
517	20230915	114800	5174082100	49750	49750	49750	49700	91
518	20230915	114700	5169556800	49750	49750	49750	49700	66
519	20230915	114600	5166275350	49750	49650	49750	49650	438
520	20230915	114500	5144504300	49650	49600	49650	49550	429
521	20230915	114400	5123213550	49550	49600	49600	49550	70
522	20230915	114300	5119744300	49600	49600	49650	49600	106
523	20230915	114200	5114484250	49600	49600	49600	49550	127
524	20230915	114100	5108185900	49600	49600	49600	49550	108
525	20230915	114000	5102832150	49600	49550	49600	49550	589
526	20230915	113900	5073646850	49550	49600	49600	49500	190
527	20230915	113800	5064234550	49600	49550	49600	49500	66
528	20230915	113700	5060962900	49550	49500	49600	49500	1269
529	20230915	113600	4998124650	49600	49700	49700	49500	1085
530	20230915	113500	4944338550	49650	49650	49650	49500	1174
531	20230915	113400	4886142800	49650	49700	49700	49600	269
532	20230915	113300	4872786250	49650	49650	49700	49650	156
533	20230915	113200	4865034450	49700	49700	49700	49650	154
534	20230915	113100	4857387200	49600	49600	49650	49600	405
535	20230915	113000	4837280050	49650	49650	49650	49600	64
536	20230915	112900	4834104250	49600	49600	49650	49500	2119
537	20230915	112800	4729105400	49650	49650	49650	49600	408
538	20230915	112700	4708855550	49600	49600	49650	49550	1228
539	20230915	112600	4647947100	49600	49650	49650	49600	191
540	20230915	112500	4638471500	49650	49650	49650	49600	221
541	20230915	112400	4627501300	49650	49700	49700	49650	288
542	20230915	112300	4613195500	49650	49650	49700	49650	206
543	20230915	112200	4602965500	49650	49650	49700	49650	106
544	20230915	112100	4597702100	49650	49650	49650	49600	229
545	20230915	112000	4586336050	49650	49650	49650	49600	236
546	20230915	111900	4574623800	49700	49700	49700	49650	153
547	20230915	111800	4567026850	49700	49650	49700	49650	219
548	20230915	111700	4556143400	49650	49650	49700	49650	75
549	20230915	111600	4552418150	49700	49750	49800	49700	319
550	20230915	111500	4536561350	49750	49800	49800	49750	161
551	20230915	111400	4528549600	49800	49850	49850	49800	206
552	20230915	111300	4518288600	49850	49850	49900	49800	231
553	20230915	111200	4506768800	49900	49750	49900	49750	212
554	20230915	111100	4496206750	49750	49800	49800	49750	135
555	20230915	111000	4489487250	49800	49850	49900	49800	409
556	20230915	110900	4469103450	49850	49750	49850	49750	118
557	20230915	110800	4463226350	49800	49800	49800	49750	47
558	20230915	110700	4460886600	49800	49800	49800	49750	61
559	20230915	110600	4457849550	49750	49850	49850	49750	258
560	20230915	110500	4444995650	49850	49750	49850	49750	248
561	20230915	110400	4432642950	49750	49800	49800	49750	118
562	20230915	110300	4426770150	49750	49800	49800	49750	198
563	20230915	110200	4416914150	49800	49700	49800	49700	218
564	20230915	110100	4406064350	49750	49750	49750	49650	367
565	20230915	110000	4387822000	49750	49700	49750	49650	426
566	20230915	105900	4366651050	49700	49650	49700	49650	435
567	20230915	105800	4345052350	49650	49600	49650	49600	127
568	20230915	105700	4338752350	49600	49650	49650	49600	224
569	20230915	105600	4327635500	49650	49600	49650	49600	129
570	20230915	105500	4321234350	49650	49650	49650	49600	155
571	20230915	105400	4313544500	49650	49600	49650	49600	522
572	20230915	105300	4287650600	49600	49600	49600	49550	345
573	20230915	105200	4270540850	49600	49650	49650	49600	87
574	20230915	105100	4266223650	49650	49700	49700	49650	182
575	20230915	105000	4257184800	49700	49650	49700	49600	285
576	20230915	104900	4243035200	49600	49700	49700	49600	141
577	20230915	104800	4236033500	49650	49650	49700	49650	198
578	20230915	104700	4226201000	49650	49600	49650	49550	729
579	20230915	104600	4190047200	49600	49550	49600	49500	302
580	20230915	104500	4175079700	49500	49600	49600	49500	555
581	20230915	104400	4147579750	49600	49600	49600	49550	166
582	20230915	104300	4139347100	49600	49550	49600	49550	84
583	20230915	104200	4135183750	49600	49600	49600	49550	62
584	20230915	104100	4132110350	49600	49500	49600	49450	765
585	20230915	104000	4094218000	49450	49450	49500	49400	159
586	20230915	103900	4086354450	49500	49450	49500	49450	80
587	20230915	103800	4082396050	49500	49500	49550	49450	1275
588	20230915	103700	4019328300	49550	49550	49550	49500	37
589	20230915	103600	4017495000	49550	49550	49550	49500	104
590	20230915	103500	4012345250	49550	49550	49550	49550	185
591	20230915	103400	4003178500	49500	49650	49650	49500	852
592	20230915	103300	3960929900	49650	49650	49650	49600	26
593	20230915	103200	3959639650	49650	49650	49650	49600	286
594	20230915	103100	3945441400	49650	49650	49650	49600	60
595	20230915	103000	3942463250	49650	49650	49650	49600	237
596	20230915	102900	3930696250	49650	49650	49650	49600	230
597	20230915	102800	3919279550	49600	49650	49650	49600	103
598	20230915	102700	3914169300	49650	49650	49650	49600	108
599	20230915	102600	3908810000	49650	49600	49650	49600	372
600	20230915	102500	3890351150	49650	49650	49650	49650	46
601	20230915	102400	3888067250	49650	49600	49650	49550	171
602	20230915	102300	3879586000	49600	49600	49650	49550	386
603	20230915	102200	3860433550	49600	49650	49650	49600	112
604	20230915	102100	3854874900	49650	49600	49650	49600	128
605	20230915	102000	3848521250	49650	49650	49650	49600	185
606	20230915	101900	3839336050	49650	49750	49750	49600	250
607	20230915	101800	3826934350	49700	49700	49750	49700	197
608	20230915	101700	3817141750	49750	49500	49750	49500	975
609	20230915	101600	3768782750	49500	49350	49500	49300	569
610	20230915	101500	3740686850	49350	49300	49350	49300	143
611	20230915	101400	3733636250	49300	49300	49350	49250	483
612	20230915	101300	3709822050	49300	49200	49300	49200	421
613	20230915	101200	3689084450	49200	49200	49250	49200	226
614	20230915	101100	3677960850	49250	49250	49250	49200	1329
615	20230915	101000	3612533100	49250	49350	49350	49250	53
616	20230915	100900	3609920300	49350	49350	49400	49300	268
617	20230915	100800	3596703200	49400	49300	49400	49300	209
618	20230915	100700	3586389650	49350	49300	49350	49250	334
619	20230915	100600	3569914200	49300	49300	49300	49300	328
620	20230915	100500	3553743800	49300	49300	49300	49250	158
621	20230915	100400	3545957250	49300	49350	49350	49250	1555
622	20230915	100300	3469245250	49350	49350	49350	49300	1839
623	20230915	100200	3378574700	49350	49300	49350	49250	516
624	20230915	100100	3353131150	49300	49200	49300	49150	493
625	20230915	100000	3328869800	49150	49100	49200	49100	632
626	20230915	095900	3297799550	49150	49100	49150	49100	420
627	20230915	095800	3277161100	49100	49100	49150	49100	475
628	20230915	095700	3253837700	49100	49150	49150	49100	706
629	20230915	095600	3219138950	49150	49200	49200	49150	992
630	20230915	095500	3170337850	49200	49200	49250	49200	1049
631	20230915	095400	3118721500	49200	49250	49300	49200	1345
632	20230915	095300	3052479750	49300	49400	49400	49300	2207
633	20230915	095200	2943637500	49400	49450	49450	49350	2353
634	20230915	095100	2827403950	49500	49500	49550	49450	1709
635	20230915	095000	2742823600	49550	49550	49550	49550	671
636	20230915	094900	2709575550	49550	49550	49600	49550	209
637	20230915	094800	2699214550	49550	49550	49600	49550	196
638	20230915	094700	2689501050	49600	49550	49600	49550	393
639	20230915	094600	2670019450	49550	49550	49600	49550	58
640	20230915	094500	2667143050	49600	49550	49600	49550	184
641	20230915	094400	2658020550	49550	49550	49600	49550	144
642	20230915	094300	2650884850	49550	49550	49600	49550	212
643	20230915	094200	2640369850	49600	49650	49650	49550	789
644	20230915	094100	2601227850	49600	49750	49750	49600	826
645	20230915	094000	2560196850	49750	49750	49750	49700	492
646	20230915	093900	2535723050	49750	49850	49850	49750	941
647	20230915	093800	2488862200	49800	49950	49950	49800	2260
648	20230915	093700	2376097950	49900	49900	50000	49900	254
649	20230915	093600	2363410400	49900	50000	50000	49900	1304
650	20230915	093500	2298256050	50000	50000	50100	50000	150
651	20230915	093400	2290755750	50100	50000	50100	50000	156
652	20230915	093300	2282952350	50100	50100	50100	50000	65
653	20230915	093200	2279700950	50000	50100	50100	50000	728
654	20230915	093100	2243251850	50100	49900	50100	49900	772
655	20230915	093000	2204663200	49950	49900	49950	49900	569
656	20230915	092900	2176267900	49900	50000	50000	49900	837
657	20230915	092800	2134423500	50000	50000	50000	50000	811
658	20230915	092700	2093873500	50000	50000	50000	49950	1730
659	20230915	092600	2007399100	50000	50000	50000	50000	434
660	20230915	092500	1985699100	50000	50000	50000	50000	448
661	20230915	092400	1963299100	50100	50000	50100	50000	73
662	20230915	092300	1959645000	50000	50000	50000	49950	1514
663	20230915	092200	1883945100	50000	50100	50100	50000	162
664	20230915	092100	1875832300	50100	49900	50100	49900	1279
665	20230915	092000	1811891900	49900	49900	50000	49850	1159
666	20230915	091900	1754047000	49950	50000	50100	49900	765
667	20230915	091800	1715805450	50000	50200	50200	50000	1379
668	20230915	091700	1646674850	50200	50100	50300	50100	1452
669	20230915	091600	1573783850	50200	49900	50200	49900	3836
670	20230915	091500	1381991800	49900	49900	49900	49800	374
671	20230915	091400	1363350300	49900	50000	50000	49900	994
672	20230915	091300	1313710550	50000	49950	50100	49950	1220
673	20230915	091200	1252713100	49950	49950	50100	49950	2489
674	20230915	091100	1128203650	49950	49800	50100	49800	4789
675	20230915	091000	889025200	49750	49800	49800	49700	475
676	20230915	090900	865388850	49750	49650	49750	49650	541
677	20230915	090800	838499300	49650	49600	49750	49600	916
678	20230915	090700	792984700	49650	49650	49650	49550	2536
679	20230915	090600	667159650	49650	49750	49800	49650	1021
680	20230915	090500	616415250	49700	49550	49900	49550	2490
681	20230915	090400	492518050	49550	49450	49550	49400	1628
682	20230915	090300	411957200	49400	49300	49450	49250	1060
683	20230915	090200	359622350	49300	49350	49400	49300	1440
684	20230915	090100	288587700	49350	49350	49500	49300	2055
685	20230915	090000	187176450	49350	49350	49400	49350	3777