KissMeData/001120/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183200	6916839850	29700	29700	29700	29700	5280
3	20230908	183100	6916839850	29700	29700	29700	29700	0
4	20230908	183000	6916839850	29700	29700	29700	29700	0
5	20230908	182900	6916839850	29700	29700	29700	29700	0
6	20230908	182800	6916839850	29700	29700	29700	29700	0
7	20230908	182700	6916839850	29700	29700	29700	29700	0
8	20230908	182600	6916839850	29700	29700	29700	29700	0
9	20230908	182500	6916839850	29700	29700	29700	29700	0
10	20230908	182400	6916839850	29700	29700	29700	29700	0
11	20230908	182300	6916839850	29700	29700	29700	29700	0
12	20230908	182200	6916839850	29700	29700	29700	29700	0
13	20230908	182100	6916839850	29700	29700	29700	29700	0
14	20230908	182000	6916839850	29700	29700	29700	29700	0
15	20230908	181900	6916839850	29700	29700	29700	29700	0
16	20230908	181800	6916839850	29700	29700	29700	29700	0
17	20230908	181700	6916839850	29700	29700	29700	29700	0
18	20230908	181600	6916839850	29700	29700	29700	29700	0
19	20230908	181500	6916839850	29700	29700	29700	29700	0
20	20230908	181400	6916839850	29700	29700	29700	29700	0
21	20230908	181300	6916839850	29700	29700	29700	29700	0
22	20230908	181200	6916839850	29700	29700	29700	29700	0
23	20230908	181100	6916839850	29700	29700	29700	29700	0
24	20230908	181000	6916839850	29700	29700	29700	29700	0
25	20230908	180900	6916839850	29700	29700	29700	29700	0
26	20230908	180800	6916839850	29700	29700	29700	29700	0
27	20230908	180700	6916839850	29700	29700	29700	29700	0
28	20230908	180600	6916839850	29700	29700	29700	29700	0
29	20230908	180500	6916839850	29700	29700	29700	29700	0
30	20230908	180400	6916839850	29700	29700	29700	29700	0
31	20230908	180300	6916839850	29700	29700	29700	29700	0
32	20230908	180200	6916839850	29700	29700	29700	29700	5280
33	20230908	180100	6916839850	29700	29700	29700	29700	0
34	20230908	180000	6916839850	29700	29700	29700	29700	0
35	20230908	175900	6916839850	29700	29700	29700	29700	0
36	20230908	175800	6916839850	29700	29700	29700	29700	0
37	20230908	175700	6916839850	29700	29700	29700	29700	0
38	20230908	175600	6916839850	29700	29700	29700	29700	0
39	20230908	175500	6916839850	29700	29700	29700	29700	0
40	20230908	175400	6916839850	29700	29700	29700	29700	0
41	20230908	175300	6916839850	29700	29700	29700	29700	0
42	20230908	175200	6916839850	29700	29700	29700	29700	0
43	20230908	175100	6916839850	29700	29700	29700	29700	0
44	20230908	175000	6916839850	29700	29700	29700	29700	0
45	20230908	174900	6916839850	29700	29700	29700	29700	0
46	20230908	174800	6916839850	29700	29700	29700	29700	0
47	20230908	174700	6916839850	29700	29700	29700	29700	0
48	20230908	174600	6916839850	29700	29700	29700	29700	0
49	20230908	174500	6916839850	29700	29700	29700	29700	0
50	20230908	174400	6916839850	29700	29700	29700	29700	0
51	20230908	174300	6916839850	29700	29700	29700	29700	0
52	20230908	174200	6916839850	29700	29700	29700	29700	0
53	20230908	174100	6916839850	29700	29700	29700	29700	0
54	20230908	174000	6916839850	29700	29700	29700	29700	0
55	20230908	173900	6916839850	29700	29700	29700	29700	0
56	20230908	173800	6916839850	29700	29700	29700	29700	0
57	20230908	173700	6916839850	29700	29700	29700	29700	0
58	20230908	173600	6916839850	29700	29700	29700	29700	0
59	20230908	173500	6916839850	29700	29700	29700	29700	0
60	20230908	173400	6916839850	29700	29700	29700	29700	0
61	20230908	173300	6916839850	29700	29700	29700	29700	0
62	20230908	173200	6916839850	29700	29700	29700	29700	5280
63	20230908	173100	6916839850	29700	29700	29700	29700	0
64	20230908	173000	6916839850	29700	29700	29700	29700	0
65	20230908	172900	6916839850	29700	29700	29700	29700	0
66	20230908	172800	6916839850	29700	29700	29700	29700	0
67	20230908	172700	6916839850	29700	29700	29700	29700	0
68	20230908	172600	6916839850	29700	29700	29700	29700	0
69	20230908	172500	6916839850	29700	29700	29700	29700	0
70	20230908	172400	6916839850	29700	29700	29700	29700	0
71	20230908	172300	6916839850	29700	29700	29700	29700	0
72	20230908	172200	6916839850	29700	29700	29700	29700	0
73	20230908	172100	6916839850	29700	29700	29700	29700	0
74	20230908	172000	6916839850	29700	29700	29700	29700	0
75	20230908	171900	6916839850	29700	29700	29700	29700	0
76	20230908	171800	6916839850	29700	29700	29700	29700	0
77	20230908	171700	6916839850	29700	29700	29700	29700	0
78	20230908	171600	6916839850	29700	29700	29700	29700	0
79	20230908	171500	6916839850	29700	29700	29700	29700	0
80	20230908	171400	6916839850	29700	29700	29700	29700	0
81	20230908	171300	6916839850	29700	29700	29700	29700	0
82	20230908	171200	6916839850	29700	29700	29700	29700	0
83	20230908	171100	6916839850	29700	29700	29700	29700	0
84	20230908	171000	6916839850	29700	29700	29700	29700	0
85	20230908	170900	6916839850	29700	29700	29700	29700	0
86	20230908	170800	6916839850	29700	29700	29700	29700	0
87	20230908	170700	6916839850	29700	29700	29700	29700	0
88	20230908	170600	6916839850	29700	29700	29700	29700	0
89	20230908	170500	6916839850	29700	29700	29700	29700	0
90	20230908	170400	6916839850	29700	29700	29700	29700	0
91	20230908	170300	6916839850	29700	29700	29700	29700	0
92	20230908	170200	6916839850	29700	29700	29700	29700	5280
93	20230908	170100	6916839850	29700	29700	29700	29700	0
94	20230908	170000	6916839850	29700	29700	29700	29700	0
95	20230908	165900	6916839850	29700	29700	29700	29700	0
96	20230908	165800	6916839850	29700	29700	29700	29700	0
97	20230908	165700	6916839850	29700	29700	29700	29700	0
98	20230908	165600	6916839850	29700	29700	29700	29700	0
99	20230908	165500	6916839850	29700	29700	29700	29700	0
100	20230908	165400	6916839850	29700	29700	29700	29700	0
101	20230908	165300	6916839850	29700	29700	29700	29700	0
102	20230908	165200	6916839850	29700	29700	29700	29700	0
103	20230908	165100	6916839850	29700	29700	29700	29700	0
104	20230908	165000	6916839850	29700	29700	29700	29700	0
105	20230908	164900	6916839850	29700	29700	29700	29700	0
106	20230908	164800	6916839850	29700	29700	29700	29700	0
107	20230908	164700	6916839850	29700	29700	29700	29700	0
108	20230908	164600	6916839850	29700	29700	29700	29700	0
109	20230908	164500	6916839850	29700	29700	29700	29700	0
110	20230908	164400	6916839850	29700	29700	29700	29700	0
111	20230908	164300	6916839850	29700	29700	29700	29700	0
112	20230908	164200	6916839850	29700	29700	29700	29700	0
113	20230908	164100	6916839850	29700	29700	29700	29700	0
114	20230908	164000	6916839850	29700	29700	29700	29700	0
115	20230908	163900	6916839850	29700	29700	29700	29700	0
116	20230908	163800	6916839850	29700	29700	29700	29700	0
117	20230908	163700	6916839850	29700	29700	29700	29700	0
118	20230908	163600	6916839850	29700	29700	29700	29700	0
119	20230908	163500	6916839850	29700	29700	29700	29700	0
120	20230908	163400	6916839850	29700	29700	29700	29700	0
121	20230908	163300	6916839850	29700	29700	29700	29700	0
122	20230908	163200	6916839850	29700	29700	29700	29700	5280
123	20230908	163100	6916839850	29700	29700	29700	29700	0
124	20230908	163000	6916839850	29700	29700	29700	29700	0
125	20230908	162900	6916839850	29700	29700	29700	29700	0
126	20230908	162800	6916839850	29700	29700	29700	29700	0
127	20230908	162700	6916839850	29700	29700	29700	29700	0
128	20230908	162600	6916839850	29700	29700	29700	29700	0
129	20230908	162500	6916839850	29700	29700	29700	29700	0
130	20230908	162400	6916839850	29700	29700	29700	29700	0
131	20230908	162300	6916839850	29700	29700	29700	29700	0
132	20230908	162200	6916839850	29700	29700	29700	29700	0
133	20230908	162100	6916839850	29700	29700	29700	29700	0
134	20230908	162000	6916839850	29700	29700	29700	29700	0
135	20230908	161900	6916839850	29700	29700	29700	29700	0
136	20230908	161800	6916839850	29700	29700	29700	29700	0
137	20230908	161700	6916839850	29700	29700	29700	29700	0
138	20230908	161600	6916839850	29700	29700	29700	29700	0
139	20230908	161500	6916839850	29700	29700	29700	29700	0
140	20230908	161400	6916839850	29700	29700	29700	29700	0
141	20230908	161300	6916839850	29700	29700	29700	29700	0
142	20230908	161200	6916839850	29700	29700	29700	29700	0
143	20230908	161100	6916839850	29700	29700	29700	29700	0
144	20230908	161000	6916839850	29700	29700	29700	29700	0
145	20230908	160900	6916839850	29700	29700	29700	29700	0
146	20230908	160800	6916839850	29700	29700	29700	29700	0
147	20230908	160700	6916839850	29700	29700	29700	29700	0
148	20230908	160600	6916839850	29700	29700	29700	29700	0
149	20230908	160500	6916839850	29700	29700	29700	29700	0
150	20230908	160400	6916839850	29700	29700	29700	29700	0
151	20230908	160300	6916839850	29700	29700	29700	29700	0
152	20230908	160200	6916839850	29700	29700	29700	29700	5280
153	20230908	160100	6916839850	29700	29700	29700	29700	0
154	20230908	160000	6916839850	29700	29700	29700	29700	0
155	20230908	155900	6916839850	29700	29700	29700	29700	0
156	20230908	155800	6916839850	29700	29700	29700	29700	0
157	20230908	155700	6916839850	29700	29700	29700	29700	0
158	20230908	155600	6916839850	29700	29700	29700	29700	0
159	20230908	155500	6916839850	29700	29700	29700	29700	0
160	20230908	155400	6916839850	29700	29700	29700	29700	0
161	20230908	155300	6916839850	29700	29700	29700	29700	0
162	20230908	155200	6916839850	29700	29700	29700	29700	0
163	20230908	155100	6916839850	29700	29700	29700	29700	0
164	20230908	155000	6916839850	29700	29700	29700	29700	0
165	20230908	154900	6916839850	29700	29700	29700	29700	0
166	20230908	154800	6916839850	29700	29700	29700	29700	0
167	20230908	154700	6916839850	29700	29700	29700	29700	0
168	20230908	154600	6916839850	29700	29700	29700	29700	0
169	20230908	154500	6916839850	29700	29700	29700	29700	0
170	20230908	154400	6916839850	29700	29700	29700	29700	0
171	20230908	154300	6916839850	29700	29700	29700	29700	0
172	20230908	154200	6916839850	29700	29700	29700	29700	0
173	20230908	154100	6916839850	29700	29700	29700	29700	0
174	20230908	154000	6916839850	29700	29700	29700	29700	0
175	20230908	153900	6916839850	29700	29700	29700	29700	0
176	20230908	153800	6916839850	29700	29700	29700	29700	0
177	20230908	153700	6916839850	29700	29700	29700	29700	0
178	20230908	153600	6916839850	29700	29700	29700	29700	0
179	20230908	153500	6916839850	29700	29700	29700	29700	0
180	20230908	153400	6916839850	29700	29700	29700	29700	0
181	20230908	153300	6916839850	29700	29700	29700	29700	0
182	20230908	153200	6916839850	29700	29700	29700	29700	5280
183	20230908	153100	6916839850	29700	29700	29700	29700	0
184	20230908	153000	6916839850	29700	29700	29700	29700	5280
185	20230908	152900	6760023850	29650	29650	29650	29650	0
186	20230908	152800	6760023850	29650	29650	29650	29650	0
187	20230908	152700	6760023850	29650	29650	29650	29650	0
188	20230908	152600	6760023850	29650	29650	29650	29650	0
189	20230908	152500	6760023850	29650	29650	29650	29650	0
190	20230908	152400	6760023850	29650	29650	29650	29650	0
191	20230908	152300	6760023850	29650	29650	29650	29650	0
192	20230908	152200	6760023850	29650	29650	29650	29650	0
193	20230908	152100	6760023850	29650	29650	29650	29650	0
194	20230908	152000	6760023850	29650	29650	29650	29650	0
195	20230908	151900	6760023850	29650	29700	29700	29650	1272
196	20230908	151800	6722249550	29700	29700	29700	29650	297
197	20230908	151700	6713430800	29700	29700	29700	29650	153
198	20230908	151600	6708887250	29700	29700	29700	29650	138
199	20230908	151500	6704788700	29700	29650	29700	29600	1532
200	20230908	151400	6659349900	29650	29650	29650	29650	1076
201	20230908	151300	6627446500	29650	29650	29650	29600	1159
202	20230908	151200	6593082250	29650	29650	29650	29600	274
203	20230908	151100	6584958650	29650	29650	29650	29600	2447
204	20230908	151000	6512407600	29600	29600	29650	29600	141
205	20230908	150900	6508232450	29650	29650	29650	29600	151
206	20230908	150800	6503759950	29650	29650	29650	29600	200
207	20230908	150700	6497834600	29600	29600	29650	29600	424
208	20230908	150600	6485278450	29600	29600	29650	29600	276
209	20230908	150500	6477103950	29650	29650	29650	29600	714
210	20230908	150400	6455957050	29650	29650	29650	29600	160
211	20230908	150300	6451213100	29650	29650	29650	29600	29
212	20230908	150200	6450354000	29650	29650	29650	29600	732
213	20230908	150100	6428650250	29650	29600	29650	29600	234
214	20230908	150000	6421718200	29650	29600	29650	29600	803
215	20230908	145900	6397946800	29650	29650	29650	29600	62
216	20230908	145800	6396108900	29650	29600	29650	29600	4
217	20230908	145700	6395990350	29600	29600	29650	29600	155
218	20230908	145600	6391396200	29650	29650	29650	29600	593
219	20230908	145500	6373841050	29600	29600	29650	29600	433
220	20230908	145400	6361023650	29650	29650	29650	29600	670
221	20230908	145300	6341188350	29600	29650	29650	29600	28
222	20230908	145200	6340358200	29650	29550	29650	29550	286
223	20230908	145100	6331886350	29550	29650	29650	29550	2216
224	20230908	145000	6266285900	29650	29650	29650	29600	147
225	20230908	144900	6261927400	29650	29650	29650	29600	288
226	20230908	144800	6253392650	29650	29650	29650	29600	124
227	20230908	144700	6249716150	29650	29650	29650	29650	245
228	20230908	144600	6242451900	29600	29600	29600	29550	2808
229	20230908	144500	6159339600	29550	29600	29600	29550	387
230	20230908	144400	6147888950	29600	29600	29600	29550	212
231	20230908	144300	6141618550	29550	29550	29600	29550	350
232	20230908	144200	6131273000	29600	29550	29600	29550	123
233	20230908	144100	6127637450	29550	29600	29600	29550	105
234	20230908	144000	6124534250	29600	29600	29600	29550	146
235	20230908	143900	6120218300	29600	29550	29600	29550	188
236	20230908	143800	6114662700	29600	29600	29600	29550	45
237	20230908	143700	6113331150	29600	29550	29600	29550	37
238	20230908	143600	6112237550	29600	29550	29600	29500	140
239	20230908	143500	6108100550	29550	29600	29600	29550	2182
240	20230908	143400	6043614800	29600	29550	29600	29550	44
241	20230908	143300	6042313250	29550	29600	29600	29550	54
242	20230908	143200	6040715250	29650	29600	29650	29550	828
243	20230908	143100	6016209900	29600	29550	29600	29550	653
244	20230908	143000	5996881650	29550	29550	29600	29550	46
245	20230908	142900	5995520500	29600	29550	29650	29550	1494
246	20230908	142800	5951301400	29550	29600	29600	29550	196
247	20230908	142700	5945499900	29600	29550	29600	29550	1032
248	20230908	142600	5915003000	29600	29600	29600	29550	84
249	20230908	142500	5912516650	29600	29600	29650	29550	166
250	20230908	142400	5907607200	29650	29650	29650	29600	2279
251	20230908	142300	5840147600	29650	29600	29650	29600	41
252	20230908	142200	5838932100	29600	29650	29650	29600	458
253	20230908	142100	5825356950	29650	29650	29650	29600	128
254	20230908	142000	5821561800	29650	29600	29650	29600	134
255	20230908	141900	5817594200	29600	29650	29650	29600	113
256	20230908	141800	5814244350	29650	29650	29700	29650	771
257	20230908	141700	5791383250	29650	29600	29650	29600	24
258	20230908	141600	5790672300	29650	29650	29650	29600	38
259	20230908	141500	5789546150	29650	29650	29650	29600	135
260	20230908	141400	5785548200	29650	29700	29750	29650	1386
261	20230908	141300	5744427700	29700	29700	29700	29650	369
262	20230908	141200	5733471050	29700	29700	29750	29650	1110
263	20230908	141100	5700508150	29700	29700	29750	29700	20
264	20230908	141000	5699913550	29750	29750	29750	29700	914
265	20230908	140900	5672722100	29750	29800	29800	29700	2417
266	20230908	140800	5600810500	29800	29750	29800	29700	1309
267	20230908	140700	5561864850	29750	29750	29800	29750	3882
268	20230908	140600	5446371350	29750	29650	29750	29650	1891
269	20230908	140500	5390131150	29650	29700	29750	29600	1157
270	20230908	140400	5355799050	29650	29700	29700	29650	1498
271	20230908	140300	5311379800	29700	29750	29750	29650	1937
272	20230908	140200	5253837850	29750	29750	29750	29700	1445
273	20230908	140100	5210855150	29750	29700	29750	29700	2781
274	20230908	140000	5128204700	29700	29650	29700	29600	1137
275	20230908	135900	5094481300	29650	29650	29650	29600	546
276	20230908	135800	5078293650	29650	29600	29650	29550	1246
277	20230908	135700	5041392950	29600	29600	29600	29550	442
278	20230908	135600	5028309900	29600	29550	29600	29550	732
279	20230908	135500	5006661650	29600	29500	29600	29450	1878
280	20230908	135400	4951218700	29500	29500	29500	29450	435
281	20230908	135300	4938386600	29500	29500	29500	29450	392
282	20230908	135200	4926822700	29500	29500	29500	29450	310
283	20230908	135100	4917680050	29500	29500	29500	29450	248
284	20230908	135000	4910369650	29500	29500	29500	29450	317
285	20230908	134900	4901018250	29500	29500	29500	29450	824
286	20230908	134800	4876711400	29500	29500	29500	29450	198
287	20230908	134700	4870874950	29500	29450	29500	29450	256
288	20230908	134600	4863325800	29500	29500	29500	29450	151
289	20230908	134500	4858871400	29500	29450	29500	29450	88
290	20230908	134400	4856275650	29500	29500	29500	29450	1099
291	20230908	134300	4823906500	29500	29450	29500	29450	815
292	20230908	134200	4799864900	29450	29500	29500	29450	181
293	20230908	134100	4794531300	29500	29500	29500	29450	212
294	20230908	134000	4788283950	29500	29450	29500	29450	37
295	20230908	133900	4787192500	29500	29500	29500	29450	35
296	20230908	133800	4786160050	29500	29450	29500	29450	277
297	20230908	133700	4778000750	29450	29450	29500	29450	54
298	20230908	133600	4776409500	29500	29450	29500	29450	168
299	20230908	133500	4771461650	29500	29500	29500	29450	139
300	20230908	133400	4767364050	29450	29450	29500	29450	993
301	20230908	133300	4738119700	29450	29450	29450	29400	355
302	20230908	133200	4727665500	29450	29450	29450	29450	51
303	20230908	133100	4726163550	29450	29500	29500	29450	377
304	20230908	133000	4715055350	29500	29500	29500	29450	47
305	20230908	132900	4713670150	29400	29500	29500	29400	620
306	20230908	132800	4695414900	29500	29500	29500	29450	59
307	20230908	132700	4693674700	29500	29500	29500	29450	120
308	20230908	132600	4690139200	29500	29550	29550	29500	445
309	20230908	132500	4677002750	29550	29500	29550	29500	1067
310	20230908	132400	4645524050	29500	29500	29500	29450	673
311	20230908	132300	4625675100	29500	29550	29550	29500	33
312	20230908	132200	4624700650	29550	29600	29600	29500	4612
313	20230908	132100	4488589550	29600	29450	29600	29450	6553
314	20230908	132000	4295441150	29400	29400	29450	29400	172
315	20230908	131900	4290380600	29450	29400	29450	29350	1607
316	20230908	131800	4243129950	29400	29400	29400	29350	349
317	20230908	131700	4232879450	29400	29400	29400	29350	171
318	20230908	131600	4227857000	29400	29400	29400	29400	119
319	20230908	131500	4224358400	29400	29400	29400	29350	1177
320	20230908	131400	4189809650	29400	29350	29400	29350	112
321	20230908	131300	4186521950	29350	29350	29400	29350	13
322	20230908	131200	4186140050	29400	29350	29400	29350	11
323	20230908	131100	4185816700	29400	29350	29400	29300	1704
324	20230908	131000	4135806950	29300	29400	29400	29300	3436
325	20230908	130900	4034963100	29400	29400	29400	29350	173
326	20230908	130800	4029882850	29400	29400	29400	29350	75
327	20230908	130700	4027677950	29400	29400	29400	29350	254
328	20230908	130600	4020220600	29400	29350	29400	29350	75
329	20230908	130500	4018016250	29400	29400	29400	29350	137
330	20230908	130400	4013994100	29350	29350	29400	29350	67
331	20230908	130300	4012026750	29400	29400	29400	29350	374
332	20230908	130200	4001044000	29400	29400	29400	29350	207
333	20230908	130100	3994963800	29400	29350	29400	29350	162
334	20230908	130000	3990207000	29400	29400	29400	29350	167
335	20230908	125900	3985301900	29400	29400	29400	29350	238
336	20230908	125800	3978310250	29400	29400	29400	29350	78
337	20230908	125700	3976017100	29400	29400	29400	29400	98
338	20230908	125600	3973135900	29400	29400	29400	29350	111
339	20230908	125500	3969877000	29400	29400	29400	29350	287
340	20230908	125400	3961452000	29400	29400	29400	29350	7
341	20230908	125300	3961246300	29400	29400	29400	29350	210
342	20230908	125200	3955081800	29350	29350	29400	29350	162
343	20230908	125100	3950320100	29400	29400	29400	29350	69
344	20230908	125000	3948294450	29400	29350	29400	29300	3577
345	20230908	124900	3843308200	29350	29350	29350	29300	136
346	20230908	124800	3839321850	29350	29350	29350	29300	109
347	20230908	124700	3836123900	29350	29350	29350	29300	110
348	20230908	124600	3832900250	29350	29350	29350	29300	196
349	20230908	124500	3827156600	29300	29350	29350	29300	42
350	20230908	124400	3825925200	29350	29350	29350	29300	245
351	20230908	124300	3818743250	29350	29350	29350	29300	234
352	20230908	124200	3811883750	29350	29350	29350	29300	545
353	20230908	124100	3795914250	29350	29350	29350	29300	33
354	20230908	124000	3794945950	29350	29350	29350	29300	142
355	20230908	123900	3790783750	29350	29350	29350	29300	178
356	20230908	123800	3785563900	29350	29300	29350	29300	58
357	20230908	123700	3783862650	29350	29350	29350	29300	296
358	20230908	123600	3775189000	29300	29300	29350	29300	325
359	20230908	123500	3765656900	29350	29300	29350	29300	105
360	20230908	123400	3762579750	29350	29350	29350	29300	402
361	20230908	123300	3750785850	29350	29300	29350	29300	129
362	20230908	123200	3747004100	29350	29300	29350	29300	43
363	20230908	123100	3745743050	29350	29350	29350	29300	23
364	20230908	123000	3745068250	29350	29350	29350	29350	129
365	20230908	122900	3741282100	29350	29300	29350	29300	115
366	20230908	122800	3737911550	29350	29300	29350	29300	15
367	20230908	122700	3737471350	29350	29300	29350	29300	397
368	20230908	122600	3725836200	29300	29350	29350	29300	121
369	20230908	122500	3722289650	29350	29350	29350	29300	69
370	20230908	122400	3720265250	29350	29350	29350	29350	60
371	20230908	122300	3718504250	29350	29300	29350	29300	46
372	20230908	122200	3717155250	29300	29300	29350	29300	532
373	20230908	122100	3701545750	29300	29350	29350	29300	115
374	20230908	122000	3698172450	29350	29350	29350	29350	313
375	20230908	121900	3688985900	29350	29350	29350	29300	249
376	20230908	121800	3681682150	29350	29350	29350	29350	74
377	20230908	121700	3679510250	29350	29350	29350	29300	47
378	20230908	121600	3678131150	29350	29350	29350	29350	63
379	20230908	121500	3676282100	29350	29350	29350	29300	99
380	20230908	121400	3673380900	29350	29350	29350	29300	450
381	20230908	121300	3660184350	29350	29350	29350	29350	35
382	20230908	121200	3659157100	29350	29350	29350	29300	68
383	20230908	121100	3657161550	29400	29400	29400	29400	10
384	20230908	121000	3656867550	29400	29350	29400	29350	2350
385	20230908	120900	3587892500	29350	29350	29350	29300	233
386	20230908	120800	3581058450	29350	29350	29350	29300	26
387	20230908	120700	3580295600	29350	29350	29350	29300	89
388	20230908	120600	3577685050	29350	29350	29350	29300	35
389	20230908	120500	3576657850	29300	29350	29350	29300	196
390	20230908	120400	3570915000	29350	29350	29350	29350	44
391	20230908	120300	3569623600	29300	29300	29350	29300	45
392	20230908	120200	3568304950	29350	29350	29350	29300	228
393	20230908	120100	3561622400	29350	29350	29350	29350	26
394	20230908	120000	3560859300	29300	29350	29350	29300	118
395	20230908	115900	3557401350	29300	29300	29350	29300	381
396	20230908	115800	3546235950	29300	29350	29350	29300	615
397	20230908	115700	3528213850	29350	29350	29350	29300	131
398	20230908	115600	3524374200	29350	29350	29350	29300	24
399	20230908	115500	3523670000	29350	29350	29400	29350	1251
400	20230908	115400	3486951400	29400	29350	29400	29350	1411
401	20230908	115300	3445532000	29350	29400	29400	29350	32
402	20230908	115200	3444592200	29400	29400	29400	29350	131
403	20230908	115100	3440743400	29350	29400	29400	29350	256
404	20230908	115000	3433228000	29400	29400	29400	29350	184
405	20230908	114900	3427826550	29400	29400	29400	29350	49
406	20230908	114800	3426387700	29400	29350	29400	29350	171
407	20230908	114700	3421367950	29350	29400	29400	29350	339
408	20230908	114600	3411413100	29400	29400	29400	29350	83
409	20230908	114500	3408973100	29350	29350	29400	29350	229
410	20230908	114400	3402248950	29400	29400	29400	29350	154
411	20230908	114300	3397727250	29350	29350	29400	29350	166
412	20230908	114200	3392852750	29350	29400	29400	29350	143
413	20230908	114100	3388653400	29400	29400	29400	29350	310
414	20230908	114000	3379550600	29350	29400	29400	29350	270
415	20230908	113900	3371621900	29350	29350	29400	29350	41
416	20230908	113800	3370417850	29400	29400	29400	29350	285
417	20230908	113700	3362048250	29400	29350	29400	29350	118
418	20230908	113600	3358584100	29350	29400	29400	29350	23
419	20230908	113500	3357908900	29400	29400	29400	29350	139
420	20230908	113400	3353826750	29400	29400	29400	29350	604
421	20230908	113300	3336081700	29400	29400	29400	29350	182
422	20230908	113200	3330736600	29400	29350	29400	29350	79
423	20230908	113100	3328414200	29400	29400	29400	29350	498
424	20230908	113000	3313796050	29400	29350	29400	29350	34
425	20230908	112900	3312796900	29400	29350	29400	29350	163
426	20230908	112800	3308009550	29400	29400	29400	29350	198
427	20230908	112700	3302197600	29400	29350	29400	29350	82
428	20230908	112600	3299787050	29400	29400	29400	29350	328
429	20230908	112500	3290149250	29400	29350	29400	29350	190
430	20230908	112400	3284569900	29400	29400	29400	29350	125
431	20230908	112300	3280899500	29400	29400	29400	29350	311
432	20230908	112200	3271771300	29350	29350	29400	29350	112
433	20230908	112100	3268482250	29400	29350	29400	29350	210
434	20230908	112000	3262318200	29400	29400	29400	29350	173
435	20230908	111900	3257233650	29400	29400	29400	29350	41
436	20230908	111800	3256028850	29400	29400	29400	29350	1375
437	20230908	111700	3215666500	29400	29350	29400	29350	228
438	20230908	111600	3208971950	29350	29400	29400	29350	198
439	20230908	111500	3203157700	29400	29350	29400	29350	163
440	20230908	111400	3198366550	29350	29350	29400	29350	96
441	20230908	111300	3195548800	29400	29400	29400	29350	97
442	20230908	111200	3192698200	29400	29300	29400	29300	1439
443	20230908	111100	3150462350	29300	29350	29350	29300	102
444	20230908	111000	3147473550	29350	29350	29350	29300	219
445	20230908	110900	3141050500	29350	29300	29350	29300	141
446	20230908	110800	3136917750	29350	29300	29350	29300	150
447	20230908	110700	3132520300	29350	29350	29350	29300	228
448	20230908	110600	3125839100	29350	29350	29350	29300	2951
449	20230908	110500	3039371250	29350	29350	29350	29350	40
450	20230908	110400	3038197250	29300	29350	29350	29300	108
451	20230908	110300	3035032300	29350	29300	29350	29300	1432
452	20230908	110200	2993068850	29350	29350	29350	29350	288
453	20230908	110100	2984616050	29300	29350	29350	29300	1660
454	20230908	110000	2935895300	29350	29350	29350	29300	264
455	20230908	105900	2928151350	29350	29350	29350	29350	500
456	20230908	105800	2913476350	29300	29350	29350	29300	234
457	20230908	105700	2906617350	29350	29300	29350	29250	1900
458	20230908	105600	2850950200	29300	29300	29300	29250	56
459	20230908	105500	2849310200	29300	29250	29300	29250	42
460	20230908	105400	2848079750	29300	29300	29300	29300	236
461	20230908	105300	2841164950	29300	29250	29300	29250	394
462	20230908	105200	2829626400	29300	29300	29300	29250	75
463	20230908	105100	2827429200	29300	29300	29300	29250	117
464	20230908	105000	2824001350	29300	29300	29300	29250	1235
465	20230908	104900	2787820300	29250	29350	29350	29250	500
466	20230908	104800	2773166050	29350	29300	29350	29300	1437
467	20230908	104700	2731061850	29300	29250	29300	29250	264
468	20230908	104600	2723332450	29300	29300	29300	29250	79
469	20230908	104500	2721019250	29300	29300	29300	29300	63
470	20230908	104400	2719173350	29300	29300	29300	29250	81
471	20230908	104300	2716801050	29300	29250	29300	29250	653
472	20230908	104200	2697677950	29300	29300	29300	29250	43
473	20230908	104100	2696418400	29300	29300	29300	29300	285
474	20230908	104000	2688067900	29300	29300	29300	29250	1665
475	20230908	103900	2639307850	29300	29300	29300	29250	58
476	20230908	103800	2637608950	29300	29300	29300	29250	221
477	20230908	103700	2631133900	29300	29300	29300	29300	34
478	20230908	103600	2630137700	29300	29250	29300	29200	2633
479	20230908	103500	2553127100	29250	29250	29250	29200	147
480	20230908	103400	2548832050	29200	29250	29250	29200	814
481	20230908	103300	2525062250	29250	29250	29250	29200	327
482	20230908	103200	2515506700	29200	29250	29250	29200	148
483	20230908	103100	2511184500	29250	29250	29250	29200	698
484	20230908	103000	2490791700	29250	29250	29250	29200	380
485	20230908	102900	2479681650	29250	29250	29250	29200	232
486	20230908	102800	2472902100	29250	29250	29250	29200	29
487	20230908	102700	2472054200	29250	29250	29250	29200	60
488	20230908	102600	2470301650	29200	29250	29250	29200	202
489	20230908	102500	2464397650	29250	29250	29250	29200	225
490	20230908	102400	2457817150	29250	29250	29250	29250	85
491	20230908	102300	2455330900	29200	29300	29300	29200	335
492	20230908	102200	2445532350	29300	29300	29300	29250	58
493	20230908	102100	2443835450	29300	29200	29300	29200	630
494	20230908	102000	2425409100	29250	29300	29300	29250	346
495	20230908	101900	2415288450	29300	29300	29300	29250	532
496	20230908	101800	2399707500	29300	29250	29300	29250	317
497	20230908	101700	2390434700	29250	29200	29250	29200	249
498	20230908	101600	2383151550	29200	29200	29250	29200	368
499	20230908	101500	2372394900	29200	29250	29300	29200	1809
500	20230908	101400	2319481350	29250	29200	29250	29200	586
501	20230908	101300	2302367600	29200	29250	29250	29200	253
502	20230908	101200	2294979250	29250	29200	29250	29200	226
503	20230908	101100	2288379500	29200	29200	29250	29200	690
504	20230908	101000	2268230550	29250	29200	29250	29200	285
505	20230908	100900	2259904800	29250	29250	29250	29200	290
506	20230908	100800	2251436100	29200	29250	29250	29200	530
507	20230908	100700	2235954600	29200	29250	29250	29200	364
508	20230908	100600	2225325150	29250	29200	29250	29200	1389
509	20230908	100500	2184760000	29200	29250	29250	29200	1051
510	20230908	100400	2154065600	29200	29250	29250	29200	157
511	20230908	100300	2149479350	29200	29250	29250	29200	366
512	20230908	100200	2138786350	29250	29250	29300	29250	1206
513	20230908	100100	2103509950	29300	29300	29300	29250	34
514	20230908	100000	2102514250	29300	29300	29300	29250	99
515	20230908	095900	2099617450	29250	29300	29300	29250	287
516	20230908	095800	2091214750	29300	29250	29300	29250	312
517	20230908	095700	2082088150	29300	29300	29300	29250	71
518	20230908	095600	2080011200	29300	29250	29300	29250	65
519	20230908	095500	2078109150	29250	29200	29250	29200	1547
520	20230908	095400	2032874850	29250	29250	29250	29150	9137
521	20230908	095300	1766309650	29250	29250	29250	29250	917
522	20230908	095200	1739487400	29250	29250	29250	29250	394
523	20230908	095100	1727962900	29300	29250	29300	29250	333
524	20230908	095000	1718222600	29250	29250	29300	29250	296
525	20230908	094900	1709564500	29250	29250	29300	29250	333
526	20230908	094800	1699822500	29250	29300	29300	29250	97
527	20230908	094700	1696984850	29300	29350	29350	29300	1416
528	20230908	094600	1655493000	29350	29300	29350	29300	154
529	20230908	094500	1650973400	29300	29300	29350	29300	349
530	20230908	094400	1640744950	29350	29350	29350	29300	545
531	20230908	094300	1624759200	29350	29300	29350	29300	231
532	20230908	094200	1617986200	29300	29350	29400	29300	1082
533	20230908	094100	1586229900	29350	29350	29350	29350	58
534	20230908	094000	1584527600	29350	29400	29400	29350	26
535	20230908	093900	1583764450	29400	29350	29400	29350	167
536	20230908	093800	1578862900	29350	29450	29450	29350	62
537	20230908	093700	1577040050	29450	29350	29450	29350	618
538	20230908	093600	1558858600	29350	29300	29400	29300	1990
539	20230908	093500	1500444250	29300	29250	29300	29250	3502
540	20230908	093400	1397850300	29250	29250	29300	29250	955
541	20230908	093300	1369914750	29300	29300	29300	29250	2381
542	20230908	093200	1300167100	29300	29350	29350	29300	361
543	20230908	093100	1289589400	29350	29350	29350	29300	135
544	20230908	093000	1285632200	29300	29350	29350	29300	288
545	20230908	092900	1277193400	29350	29300	29350	29300	1078
546	20230908	092800	1245600300	29350	29350	29400	29300	832
547	20230908	092700	1221185500	29350	29350	29350	29300	2969
548	20230908	092600	1134153900	29350	29350	29400	29350	1345
549	20230908	092500	1094678050	29400	29400	29400	29350	1448
550	20230908	092400	1052106900	29400	29450	29450	29400	323
551	20230908	092300	1042605800	29400	29450	29450	29400	176
552	20230908	092200	1037427750	29450	29350	29450	29350	1496
553	20230908	092100	993485650	29350	29400	29400	29350	279
554	20230908	092000	985291800	29400	29300	29400	29300	1332
555	20230908	091900	946219100	29400	29400	29400	29250	4187
556	20230908	091800	823365950	29400	29450	29500	29400	3113
557	20230908	091700	731711550	29500	29450	29500	29450	626
558	20230908	091600	713272750	29450	29450	29500	29450	817
559	20230908	091500	689190400	29450	29500	29550	29450	602
560	20230908	091400	671436350	29500	29400	29500	29350	4603
561	20230908	091300	535946000	29400	29400	29450	29350	1835
562	20230908	091200	482019600	29450	29450	29450	29400	338
563	20230908	091100	472077300	29400	29450	29450	29400	203
564	20230908	091000	466108750	29450	29450	29450	29400	972
565	20230908	090900	437525800	29450	29450	29500	29400	1615
566	20230908	090800	389954600	29450	29450	29500	29400	2424
567	20230908	090700	318572150	29450	29500	29500	29450	1471
568	20230908	090600	275183150	29500	29500	29550	29500	138
569	20230908	090500	271108050	29500	29500	29550	29450	1982
570	20230908	090400	212640900	29550	29450	29550	29400	1726
571	20230908	090300	161758200	29450	29500	29500	29400	519
572	20230908	090200	146474200	29500	29500	29600	29450	983
573	20230908	090100	117463250	29550	29550	29550	29500	2524
574	20230908	090000	42897150	29600	29600	29600	29500	1446