KissMeData/322000/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	203800	1737291250	29500	29500	29500	29500	2232
3	20230918	203700	1737291250	29500	29500	29500	29500	0
4	20230918	203600	1737291250	29500	29500	29500	29500	0
5	20230918	203500	1737291250	29500	29500	29500	29500	0
6	20230918	203400	1737291250	29500	29500	29500	29500	0
7	20230918	203300	1737291250	29500	29500	29500	29500	0
8	20230918	203200	1737291250	29500	29500	29500	29500	0
9	20230918	203100	1737291250	29500	29500	29500	29500	0
10	20230918	203000	1737291250	29500	29500	29500	29500	0
11	20230918	202900	1737291250	29500	29500	29500	29500	0
12	20230918	202800	1737291250	29500	29500	29500	29500	0
13	20230918	202700	1737291250	29500	29500	29500	29500	0
14	20230918	202600	1737291250	29500	29500	29500	29500	0
15	20230918	202500	1737291250	29500	29500	29500	29500	0
16	20230918	202400	1737291250	29500	29500	29500	29500	0
17	20230918	202300	1737291250	29500	29500	29500	29500	0
18	20230918	202200	1737291250	29500	29500	29500	29500	0
19	20230918	202100	1737291250	29500	29500	29500	29500	0
20	20230918	202000	1737291250	29500	29500	29500	29500	0
21	20230918	201900	1737291250	29500	29500	29500	29500	0
22	20230918	201800	1737291250	29500	29500	29500	29500	0
23	20230918	201700	1737291250	29500	29500	29500	29500	0
24	20230918	201600	1737291250	29500	29500	29500	29500	0
25	20230918	201500	1737291250	29500	29500	29500	29500	0
26	20230918	201400	1737291250	29500	29500	29500	29500	0
27	20230918	201300	1737291250	29500	29500	29500	29500	0
28	20230918	201200	1737291250	29500	29500	29500	29500	0
29	20230918	201100	1737291250	29500	29500	29500	29500	0
30	20230918	201000	1737291250	29500	29500	29500	29500	0
31	20230918	200900	1737291250	29500	29500	29500	29500	0
32	20230918	200800	1737291250	29500	29500	29500	29500	2232
33	20230918	200700	1737291250	29500	29500	29500	29500	0
34	20230918	200600	1737291250	29500	29500	29500	29500	0
35	20230918	200500	1737291250	29500	29500	29500	29500	0
36	20230918	200400	1737291250	29500	29500	29500	29500	0
37	20230918	200300	1737291250	29500	29500	29500	29500	0
38	20230918	200200	1737291250	29500	29500	29500	29500	0
39	20230918	200100	1737291250	29500	29500	29500	29500	0
40	20230918	200000	1737291250	29500	29500	29500	29500	0
41	20230918	195900	1737291250	29500	29500	29500	29500	0
42	20230918	195800	1737291250	29500	29500	29500	29500	0
43	20230918	195700	1737291250	29500	29500	29500	29500	0
44	20230918	195600	1737291250	29500	29500	29500	29500	0
45	20230918	195500	1737291250	29500	29500	29500	29500	0
46	20230918	195400	1737291250	29500	29500	29500	29500	0
47	20230918	195300	1737291250	29500	29500	29500	29500	0
48	20230918	195200	1737291250	29500	29500	29500	29500	0
49	20230918	195100	1737291250	29500	29500	29500	29500	0
50	20230918	195000	1737291250	29500	29500	29500	29500	0
51	20230918	194900	1737291250	29500	29500	29500	29500	0
52	20230918	194800	1737291250	29500	29500	29500	29500	0
53	20230918	194700	1737291250	29500	29500	29500	29500	0
54	20230918	194600	1737291250	29500	29500	29500	29500	0
55	20230918	194500	1737291250	29500	29500	29500	29500	0
56	20230918	194400	1737291250	29500	29500	29500	29500	0
57	20230918	194300	1737291250	29500	29500	29500	29500	0
58	20230918	194200	1737291250	29500	29500	29500	29500	0
59	20230918	194100	1737291250	29500	29500	29500	29500	0
60	20230918	194000	1737291250	29500	29500	29500	29500	0
61	20230918	193900	1737291250	29500	29500	29500	29500	0
62	20230918	193800	1737291250	29500	29500	29500	29500	2232
63	20230918	193700	1737291250	29500	29500	29500	29500	0
64	20230918	193600	1737291250	29500	29500	29500	29500	0
65	20230918	193500	1737291250	29500	29500	29500	29500	0
66	20230918	193400	1737291250	29500	29500	29500	29500	0
67	20230918	193300	1737291250	29500	29500	29500	29500	0
68	20230918	193200	1737291250	29500	29500	29500	29500	0
69	20230918	193100	1737291250	29500	29500	29500	29500	0
70	20230918	193000	1737291250	29500	29500	29500	29500	0
71	20230918	192900	1737291250	29500	29500	29500	29500	0
72	20230918	192800	1737291250	29500	29500	29500	29500	0
73	20230918	192700	1737291250	29500	29500	29500	29500	0
74	20230918	192600	1737291250	29500	29500	29500	29500	0
75	20230918	192500	1737291250	29500	29500	29500	29500	0
76	20230918	192400	1737291250	29500	29500	29500	29500	0
77	20230918	192300	1737291250	29500	29500	29500	29500	0
78	20230918	192200	1737291250	29500	29500	29500	29500	0
79	20230918	192100	1737291250	29500	29500	29500	29500	0
80	20230918	192000	1737291250	29500	29500	29500	29500	0
81	20230918	191900	1737291250	29500	29500	29500	29500	0
82	20230918	191800	1737291250	29500	29500	29500	29500	0
83	20230918	191700	1737291250	29500	29500	29500	29500	0
84	20230918	191600	1737291250	29500	29500	29500	29500	0
85	20230918	191500	1737291250	29500	29500	29500	29500	0
86	20230918	191400	1737291250	29500	29500	29500	29500	0
87	20230918	191300	1737291250	29500	29500	29500	29500	0
88	20230918	191200	1737291250	29500	29500	29500	29500	0
89	20230918	191100	1737291250	29500	29500	29500	29500	0
90	20230918	191000	1737291250	29500	29500	29500	29500	0
91	20230918	190900	1737291250	29500	29500	29500	29500	0
92	20230918	190800	1737291250	29500	29500	29500	29500	2232
93	20230918	190700	1737291250	29500	29500	29500	29500	0
94	20230918	190600	1737291250	29500	29500	29500	29500	0
95	20230918	190500	1737291250	29500	29500	29500	29500	0
96	20230918	190400	1737291250	29500	29500	29500	29500	0
97	20230918	190300	1737291250	29500	29500	29500	29500	0
98	20230918	190200	1737291250	29500	29500	29500	29500	0
99	20230918	190100	1737291250	29500	29500	29500	29500	0
100	20230918	190000	1737291250	29500	29500	29500	29500	0
101	20230918	185900	1737291250	29500	29500	29500	29500	0
102	20230918	185800	1737291250	29500	29500	29500	29500	0
103	20230918	185700	1737291250	29500	29500	29500	29500	0
104	20230918	185600	1737291250	29500	29500	29500	29500	0
105	20230918	185500	1737291250	29500	29500	29500	29500	0
106	20230918	185400	1737291250	29500	29500	29500	29500	0
107	20230918	185300	1737291250	29500	29500	29500	29500	0
108	20230918	185200	1737291250	29500	29500	29500	29500	0
109	20230918	185100	1737291250	29500	29500	29500	29500	0
110	20230918	185000	1737291250	29500	29500	29500	29500	0
111	20230918	184900	1737291250	29500	29500	29500	29500	0
112	20230918	184800	1737291250	29500	29500	29500	29500	0
113	20230918	184700	1737291250	29500	29500	29500	29500	0
114	20230918	184600	1737291250	29500	29500	29500	29500	0
115	20230918	184500	1737291250	29500	29500	29500	29500	0
116	20230918	184400	1737291250	29500	29500	29500	29500	0
117	20230918	184300	1737291250	29500	29500	29500	29500	0
118	20230918	184200	1737291250	29500	29500	29500	29500	0
119	20230918	184100	1737291250	29500	29500	29500	29500	0
120	20230918	184000	1737291250	29500	29500	29500	29500	0
121	20230918	183900	1737291250	29500	29500	29500	29500	0
122	20230918	183800	1737291250	29500	29500	29500	29500	2232
123	20230918	183700	1737291250	29500	29500	29500	29500	0
124	20230918	183600	1737291250	29500	29500	29500	29500	0
125	20230918	183500	1737291250	29500	29500	29500	29500	0
126	20230918	183400	1737291250	29500	29500	29500	29500	0
127	20230918	183300	1737291250	29500	29500	29500	29500	0
128	20230918	183200	1737291250	29500	29500	29500	29500	0
129	20230918	183100	1737291250	29500	29500	29500	29500	0
130	20230918	183000	1737291250	29500	29500	29500	29500	0
131	20230918	182900	1737291250	29500	29500	29500	29500	0
132	20230918	182800	1737291250	29500	29500	29500	29500	0
133	20230918	182700	1737291250	29500	29500	29500	29500	0
134	20230918	182600	1737291250	29500	29500	29500	29500	0
135	20230918	182500	1737291250	29500	29500	29500	29500	0
136	20230918	182400	1737291250	29500	29500	29500	29500	0
137	20230918	182300	1737291250	29500	29500	29500	29500	0
138	20230918	182200	1737291250	29500	29500	29500	29500	0
139	20230918	182100	1737291250	29500	29500	29500	29500	0
140	20230918	182000	1737291250	29500	29500	29500	29500	0
141	20230918	181900	1737291250	29500	29500	29500	29500	0
142	20230918	181800	1737291250	29500	29500	29500	29500	0
143	20230918	181700	1737291250	29500	29500	29500	29500	0
144	20230918	181600	1737291250	29500	29500	29500	29500	0
145	20230918	181500	1737291250	29500	29500	29500	29500	0
146	20230918	181400	1737291250	29500	29500	29500	29500	0
147	20230918	181300	1737291250	29500	29500	29500	29500	0
148	20230918	181200	1737291250	29500	29500	29500	29500	0
149	20230918	181100	1737291250	29500	29500	29500	29500	0
150	20230918	181000	1737291250	29500	29500	29500	29500	0
151	20230918	180900	1737291250	29500	29500	29500	29500	0
152	20230918	180800	1737291250	29500	29500	29500	29500	2232
153	20230918	180700	1737291250	29500	29500	29500	29500	0
154	20230918	180600	1737291250	29500	29500	29500	29500	0
155	20230918	180500	1737291250	29500	29500	29500	29500	0
156	20230918	180400	1737291250	29500	29500	29500	29500	0
157	20230918	180300	1737291250	29500	29500	29500	29500	0
158	20230918	180200	1737291250	29500	29500	29500	29500	0
159	20230918	180100	1737291250	29500	29500	29500	29500	0
160	20230918	180000	1737291250	29500	29500	29500	29500	0
161	20230918	175900	1737291250	29500	29500	29500	29500	0
162	20230918	175800	1737291250	29500	29500	29500	29500	0
163	20230918	175700	1737291250	29500	29500	29500	29500	0
164	20230918	175600	1737291250	29500	29500	29500	29500	0
165	20230918	175500	1737291250	29500	29500	29500	29500	0
166	20230918	175400	1737291250	29500	29500	29500	29500	0
167	20230918	175300	1737291250	29500	29500	29500	29500	0
168	20230918	175200	1737291250	29500	29500	29500	29500	0
169	20230918	175100	1737291250	29500	29500	29500	29500	0
170	20230918	175000	1737291250	29500	29500	29500	29500	0
171	20230918	174900	1737291250	29500	29500	29500	29500	0
172	20230918	174800	1737291250	29500	29500	29500	29500	0
173	20230918	174700	1737291250	29500	29500	29500	29500	0
174	20230918	174600	1737291250	29500	29500	29500	29500	0
175	20230918	174500	1737291250	29500	29500	29500	29500	0
176	20230918	174400	1737291250	29500	29500	29500	29500	0
177	20230918	174300	1737291250	29500	29500	29500	29500	0
178	20230918	174200	1737291250	29500	29500	29500	29500	0
179	20230918	174100	1737291250	29500	29500	29500	29500	0
180	20230918	174000	1737291250	29500	29500	29500	29500	0
181	20230918	173900	1737291250	29500	29500	29500	29500	0
182	20230918	173800	1737291250	29500	29500	29500	29500	2232
183	20230918	173700	1737291250	29500	29500	29500	29500	0
184	20230918	173600	1737291250	29500	29500	29500	29500	0
185	20230918	173500	1737291250	29500	29500	29500	29500	0
186	20230918	173400	1737291250	29500	29500	29500	29500	0
187	20230918	173300	1737291250	29500	29500	29500	29500	0
188	20230918	173200	1737291250	29500	29500	29500	29500	0
189	20230918	173100	1737291250	29500	29500	29500	29500	0
190	20230918	173000	1737291250	29500	29500	29500	29500	0
191	20230918	172900	1737291250	29500	29500	29500	29500	0
192	20230918	172800	1737291250	29500	29500	29500	29500	0
193	20230918	172700	1737291250	29500	29500	29500	29500	0
194	20230918	172600	1737291250	29500	29500	29500	29500	0
195	20230918	172500	1737291250	29500	29500	29500	29500	0
196	20230918	172400	1737291250	29500	29500	29500	29500	0
197	20230918	172300	1737291250	29500	29500	29500	29500	0
198	20230918	172200	1737291250	29500	29500	29500	29500	0
199	20230918	172100	1737291250	29500	29500	29500	29500	0
200	20230918	172000	1737291250	29500	29500	29500	29500	0
201	20230918	171900	1737291250	29500	29500	29500	29500	0
202	20230918	171800	1737291250	29500	29500	29500	29500	0
203	20230918	171700	1737291250	29500	29500	29500	29500	0
204	20230918	171600	1737291250	29500	29500	29500	29500	0
205	20230918	171500	1737291250	29500	29500	29500	29500	0
206	20230918	171400	1737291250	29500	29500	29500	29500	0
207	20230918	171300	1737291250	29500	29500	29500	29500	0
208	20230918	171200	1737291250	29500	29500	29500	29500	0
209	20230918	171100	1737291250	29500	29500	29500	29500	0
210	20230918	171000	1737291250	29500	29500	29500	29500	0
211	20230918	170900	1737291250	29500	29500	29500	29500	0
212	20230918	170800	1737291250	29500	29500	29500	29500	2232
213	20230918	170700	1737291250	29500	29500	29500	29500	0
214	20230918	170600	1737291250	29500	29500	29500	29500	0
215	20230918	170500	1737291250	29500	29500	29500	29500	0
216	20230918	170400	1737291250	29500	29500	29500	29500	0
217	20230918	170300	1737291250	29500	29500	29500	29500	0
218	20230918	170200	1737291250	29500	29500	29500	29500	0
219	20230918	170100	1737291250	29500	29500	29500	29500	0
220	20230918	170000	1737291250	29500	29500	29500	29500	0
221	20230918	165900	1737291250	29500	29500	29500	29500	0
222	20230918	165800	1737291250	29500	29500	29500	29500	0
223	20230918	165700	1737291250	29500	29500	29500	29500	0
224	20230918	165600	1737291250	29500	29500	29500	29500	0
225	20230918	165500	1737291250	29500	29500	29500	29500	0
226	20230918	165400	1737291250	29500	29500	29500	29500	0
227	20230918	165300	1737291250	29500	29500	29500	29500	0
228	20230918	165200	1737291250	29500	29500	29500	29500	0
229	20230918	165100	1737291250	29500	29500	29500	29500	0
230	20230918	165000	1737291250	29500	29500	29500	29500	0
231	20230918	164900	1737291250	29500	29500	29500	29500	0
232	20230918	164800	1737291250	29500	29500	29500	29500	0
233	20230918	164700	1737291250	29500	29500	29500	29500	0
234	20230918	164600	1737291250	29500	29500	29500	29500	0
235	20230918	164500	1737291250	29500	29500	29500	29500	0
236	20230918	164400	1737291250	29500	29500	29500	29500	0
237	20230918	164300	1737291250	29500	29500	29500	29500	0
238	20230918	164200	1737291250	29500	29500	29500	29500	0
239	20230918	164100	1737291250	29500	29500	29500	29500	0
240	20230918	164000	1737291250	29500	29500	29500	29500	0
241	20230918	163900	1737291250	29500	29500	29500	29500	0
242	20230918	163800	1737291250	29500	29500	29500	29500	2232
243	20230918	163700	1737291250	29500	29500	29500	29500	0
244	20230918	163600	1737291250	29500	29500	29500	29500	0
245	20230918	163500	1737291250	29500	29500	29500	29500	0
246	20230918	163400	1737291250	29500	29500	29500	29500	0
247	20230918	163300	1737291250	29500	29500	29500	29500	0
248	20230918	163200	1737291250	29500	29500	29500	29500	0
249	20230918	163100	1737291250	29500	29500	29500	29500	0
250	20230918	163000	1737291250	29500	29500	29500	29500	0
251	20230918	162900	1737291250	29500	29500	29500	29500	0
252	20230918	162800	1737291250	29500	29500	29500	29500	0
253	20230918	162700	1737291250	29500	29500	29500	29500	0
254	20230918	162600	1737291250	29500	29500	29500	29500	0
255	20230918	162500	1737291250	29500	29500	29500	29500	0
256	20230918	162400	1737291250	29500	29500	29500	29500	0
257	20230918	162300	1737291250	29500	29500	29500	29500	0
258	20230918	162200	1737291250	29500	29500	29500	29500	0
259	20230918	162100	1737291250	29500	29500	29500	29500	0
260	20230918	162000	1737291250	29500	29500	29500	29500	0
261	20230918	161900	1737291250	29500	29500	29500	29500	0
262	20230918	161800	1737291250	29500	29500	29500	29500	0
263	20230918	161700	1737291250	29500	29500	29500	29500	0
264	20230918	161600	1737291250	29500	29500	29500	29500	0
265	20230918	161500	1737291250	29500	29500	29500	29500	0
266	20230918	161400	1737291250	29500	29500	29500	29500	0
267	20230918	161300	1737291250	29500	29500	29500	29500	0
268	20230918	161200	1737291250	29500	29500	29500	29500	0
269	20230918	161100	1737291250	29500	29500	29500	29500	0
270	20230918	161000	1737291250	29500	29500	29500	29500	0
271	20230918	160900	1737291250	29500	29500	29500	29500	0
272	20230918	160800	1737291250	29500	29500	29500	29500	2232
273	20230918	160700	1737291250	29500	29500	29500	29500	0
274	20230918	160600	1737291250	29500	29500	29500	29500	0
275	20230918	160500	1737291250	29500	29500	29500	29500	0
276	20230918	160400	1737291250	29500	29500	29500	29500	0
277	20230918	160300	1737291250	29500	29500	29500	29500	0
278	20230918	160200	1737291250	29500	29500	29500	29500	0
279	20230918	160100	1737291250	29500	29500	29500	29500	0
280	20230918	160000	1737291250	29500	29500	29500	29500	0
281	20230918	155900	1737291250	29500	29500	29500	29500	0
282	20230918	155800	1737291250	29500	29500	29500	29500	0
283	20230918	155700	1737291250	29500	29500	29500	29500	0
284	20230918	155600	1737291250	29500	29500	29500	29500	0
285	20230918	155500	1737291250	29500	29500	29500	29500	0
286	20230918	155400	1737291250	29500	29500	29500	29500	0
287	20230918	155300	1737291250	29500	29500	29500	29500	0
288	20230918	155200	1737291250	29500	29500	29500	29500	0
289	20230918	155100	1737291250	29500	29500	29500	29500	0
290	20230918	155000	1737291250	29500	29500	29500	29500	0
291	20230918	154900	1737291250	29500	29500	29500	29500	0
292	20230918	154800	1737291250	29500	29500	29500	29500	0
293	20230918	154700	1737291250	29500	29500	29500	29500	0
294	20230918	154600	1737291250	29500	29500	29500	29500	0
295	20230918	154500	1737291250	29500	29500	29500	29500	0
296	20230918	154400	1737291250	29500	29500	29500	29500	0
297	20230918	154300	1737291250	29500	29500	29500	29500	0
298	20230918	154200	1737291250	29500	29500	29500	29500	0
299	20230918	154100	1737291250	29500	29500	29500	29500	0
300	20230918	154000	1737291250	29500	29500	29500	29500	0
301	20230918	153900	1737291250	29500	29500	29500	29500	0
302	20230918	153800	1737291250	29500	29500	29500	29500	2232
303	20230918	153700	1737291250	29500	29500	29500	29500	0
304	20230918	153600	1737291250	29500	29500	29500	29500	0
305	20230918	153500	1737291250	29500	29500	29500	29500	0
306	20230918	153400	1737291250	29500	29500	29500	29500	0
307	20230918	153300	1737291250	29500	29500	29500	29500	0
308	20230918	153200	1737291250	29500	29500	29500	29500	0
309	20230918	153100	1737291250	29500	29500	29500	29500	0
310	20230918	153000	1737291250	29500	29500	29500	29500	2232
311	20230918	152900	1671447250	29350	29350	29350	29350	0
312	20230918	152800	1671447250	29350	29350	29350	29350	0
313	20230918	152700	1671447250	29350	29350	29350	29350	0
314	20230918	152600	1671447250	29350	29350	29350	29350	0
315	20230918	152500	1671447250	29350	29350	29350	29350	0
316	20230918	152400	1671447250	29350	29350	29350	29350	0
317	20230918	152300	1671447250	29350	29350	29350	29350	0
318	20230918	152200	1671447250	29350	29350	29350	29350	0
319	20230918	152100	1671447250	29350	29350	29350	29350	0
320	20230918	152000	1671447250	29350	29350	29350	29350	0
321	20230918	151900	1671447250	29350	29450	29450	29350	176
322	20230918	151800	1666271250	29450	29400	29450	29350	103
323	20230918	151700	1663239500	29350	29350	29350	29350	35
324	20230918	151600	1662212250	29450	29450	29450	29450	61
325	20230918	151500	1660415800	29500	29500	29500	29500	0
326	20230918	151400	1660415800	29500	29500	29500	29500	0
327	20230918	151300	1660415800	29500	29400	29500	29400	4
328	20230918	151200	1660298100	29350	29350	29400	29350	145
329	20230918	151100	1656039100	29350	29350	29350	29350	0
330	20230918	151000	1656039100	29350	29400	29400	29350	317
331	20230918	150900	1646720050	29400	29400	29400	29350	253
332	20230918	150800	1639282500	29400	29400	29450	29400	176
333	20230918	150700	1634100150	29450	29400	29450	29400	200
334	20230918	150600	1628219850	29400	29450	29450	29400	18
335	20230918	150500	1627690550	29350	29450	29450	29350	534
336	20230918	150400	1612003300	29400	29400	29400	29400	104
337	20230918	150300	1608945700	29400	29350	29400	29350	37
338	20230918	150200	1607859450	29400	29400	29400	29400	301
339	20230918	150100	1599010050	29350	29350	29350	29350	3
340	20230918	150000	1598922000	29350	29450	29450	29350	545
341	20230918	145900	1582915850	29400	29450	29450	29400	121
342	20230918	145800	1579357950	29450	29400	29450	29400	7
343	20230918	145700	1579152000	29400	29450	29450	29400	81
344	20230918	145600	1576770450	29450	29450	29450	29450	1
345	20230918	145500	1576741000	29450	29400	29450	29400	2
346	20230918	145400	1576682150	29400	29400	29450	29400	224
347	20230918	145300	1570096350	29400	29400	29400	29400	48
348	20230918	145200	1568685150	29450	29400	29450	29400	282
349	20230918	145100	1560393850	29350	29350	29350	29350	11
350	20230918	145000	1560071000	29450	29450	29450	29450	1
351	20230918	144900	1560041550	29400	29400	29450	29400	301
352	20230918	144800	1551192100	29350	29400	29400	29350	317
353	20230918	144700	1541873150	29400	29350	29400	29350	9
354	20230918	144600	1541608900	29350	29350	29350	29350	15
355	20230918	144500	1541168650	29350	29350	29350	29350	190
356	20230918	144400	1535592150	29350	29400	29450	29350	239
357	20230918	144300	1528567050	29400	29450	29500	29400	27
358	20230918	144200	1527772400	29450	29400	29450	29350	146
359	20230918	144100	1523480350	29400	29400	29400	29400	0
360	20230918	144000	1523480350	29400	29350	29400	29350	81
361	20230918	143900	1521102850	29350	29400	29400	29350	39
362	20230918	143800	1519956500	29400	29400	29400	29400	2
363	20230918	143700	1519897700	29400	29350	29400	29350	6
364	20230918	143600	1519721550	29350	29400	29400	29350	56
365	20230918	143500	1518077150	29400	29350	29400	29350	88
366	20230918	143400	1515490650	29350	29450	29450	29350	185
367	20230918	143300	1510052300	29350	29350	29400	29350	212
368	20230918	143200	1503820050	29350	29350	29400	29350	26
369	20230918	143100	1503055900	29350	29400	29400	29350	100
370	20230918	143000	1500120050	29400	29350	29400	29350	13
371	20230918	142900	1499738450	29400	29400	29400	29400	2
372	20230918	142800	1499679650	29350	29350	29350	29350	6
373	20230918	142700	1499503550	29450	29450	29450	29450	1
374	20230918	142600	1499474100	29350	29350	29450	29350	180
375	20230918	142500	1494175700	29350	29350	29350	29350	275
376	20230918	142400	1486104450	29350	29350	29350	29350	4
377	20230918	142300	1485987050	29300	29300	29300	29300	0
378	20230918	142200	1485987050	29300	29300	29300	29300	1
379	20230918	142100	1485957750	29300	29300	29300	29250	138
380	20230918	142000	1481914600	29300	29350	29350	29300	86
381	20230918	141900	1479394750	29300	29300	29300	29250	132
382	20230918	141800	1475528650	29300	29300	29300	29300	1
383	20230918	141700	1475499350	29250	29300	29300	29250	90
384	20230918	141600	1472866500	29300	29300	29300	29300	2
385	20230918	141500	1472807900	29300	29300	29300	29300	3
386	20230918	141400	1472720000	29300	29250	29300	29250	86
387	20230918	141300	1470204350	29250	29300	29300	29250	14
388	20230918	141200	1469794450	29300	29300	29300	29300	91
389	20230918	141100	1467128150	29300	29250	29300	29250	82
390	20230918	141000	1464729550	29250	29300	29300	29250	101
391	20230918	140900	1461773750	29300	29250	29300	29250	124
392	20230918	140800	1458143050	29300	29350	29350	29300	3
393	20230918	140700	1458055050	29250	29350	29350	29250	114
394	20230918	140600	1454716500	29300	29300	29300	29300	0
395	20230918	140500	1454716500	29300	29350	29350	29300	89
396	20230918	140400	1452108750	29300	29300	29300	29250	134
397	20230918	140300	1448183100	29300	29300	29300	29300	121
398	20230918	140200	1444637800	29250	29300	29300	29250	262
399	20230918	140100	1436969550	29300	29350	29350	29300	64
400	20230918	140000	1435094050	29350	29350	29350	29350	85
401	20230918	135900	1432599300	29400	29400	29400	29400	0
402	20230918	135800	1432599300	29400	29350	29400	29350	156
403	20230918	135700	1428015100	29350	29350	29350	29350	6
404	20230918	135600	1427839000	29400	29400	29400	29400	33
405	20230918	135500	1426868800	29400	29350	29400	29350	23
406	20230918	135400	1426192650	29300	29200	29300	29200	183
407	20230918	135300	1420843000	29150	29400	29400	29150	5403
408	20230918	135200	1262644650	29450	29450	29450	29450	2
409	20230918	135100	1262585750	29450	29500	29500	29450	11
410	20230918	135000	1262261600	29400	29400	29400	29400	51
411	20230918	134900	1260762200	29400	29450	29450	29400	41
412	20230918	134800	1259556650	29500	29500	29500	29400	97
413	20230918	134700	1256703700	29500	29500	29500	29500	0
414	20230918	134600	1256703700	29500	29450	29500	29450	6
415	20230918	134500	1256526900	29450	29400	29450	29400	142
416	20230918	134400	1252349200	29450	29400	29450	29400	215
417	20230918	134300	1246028100	29400	29450	29450	29400	474
418	20230918	134200	1232090150	29500	29500	29500	29500	1
419	20230918	134100	1232060650	29450	29450	29450	29450	0
420	20230918	134000	1232060650	29450	29450	29450	29450	1
421	20230918	133900	1232031200	29450	29450	29500	29450	99
422	20230918	133800	1229115550	29450	29450	29450	29450	100
423	20230918	133700	1226170550	29450	29450	29450	29450	0
424	20230918	133600	1226170550	29450	29500	29500	29450	77
425	20230918	133500	1223902850	29500	29500	29500	29450	377
426	20230918	133400	1212799750	29450	29450	29450	29450	10
427	20230918	133300	1212505250	29450	29450	29450	29450	73
428	20230918	133200	1210355400	29500	29450	29500	29450	131
429	20230918	133100	1206492400	29450	29450	29450	29450	82
430	20230918	133000	1204077500	29500	29500	29500	29500	10
431	20230918	132900	1203782500	29450	29450	29500	29450	130
432	20230918	132800	1199949050	29450	29450	29450	29450	79
433	20230918	132700	1197622500	29500	29500	29500	29500	4
434	20230918	132600	1197504500	29500	29500	29500	29500	3
435	20230918	132500	1197416000	29450	29450	29500	29450	271
436	20230918	132400	1189435000	29450	29500	29500	29450	40
437	20230918	132300	1188256900	29500	29500	29500	29500	2
438	20230918	132200	1188197900	29500	29450	29500	29450	82
439	20230918	132100	1185782750	29500	29500	29500	29500	0
440	20230918	132000	1185782750	29500	29500	29500	29500	4
441	20230918	131900	1185664750	29500	29450	29500	29450	77
442	20230918	131800	1183397050	29450	29500	29500	29450	4
443	20230918	131700	1183279200	29450	29450	29450	29450	0
444	20230918	131600	1183279200	29450	29500	29500	29450	122
445	20230918	131500	1179686150	29500	29500	29500	29450	36
446	20230918	131400	1178625350	29450	29450	29450	29450	0
447	20230918	131300	1178625350	29450	29500	29500	29450	95
448	20230918	131200	1175826700	29450	29450	29450	29450	82
449	20230918	131100	1173411800	29450	29500	29500	29450	16
450	20230918	131000	1172940550	29450	29500	29500	29450	97
451	20230918	130900	1170083000	29500	29450	29500	29450	211
452	20230918	130800	1163868800	29450	29500	29500	29450	152
453	20230918	130700	1159385650	29500	29550	29550	29500	9
454	20230918	130600	1159119850	29550	29500	29550	29500	15
455	20230918	130500	1158677200	29500	29500	29500	29500	107
456	20230918	130400	1155520700	29500	29500	29500	29500	1
457	20230918	130300	1155491200	29550	29500	29550	29500	9
458	20230918	130200	1155225400	29500	29500	29500	29500	78
459	20230918	130100	1152924400	29550	29550	29550	29550	0
460	20230918	130000	1152924400	29550	29550	29550	29500	15
461	20230918	125900	1152481300	29500	29550	29550	29500	141
462	20230918	125800	1148321750	29550	29550	29550	29550	5
463	20230918	125700	1148174000	29500	29500	29500	29500	100
464	20230918	125600	1145224000	29500	29500	29500	29500	5
465	20230918	125500	1145076500	29450	29500	29500	29450	51
466	20230918	125400	1143572250	29500	29500	29500	29500	70
467	20230918	125300	1141507250	29500	29450	29500	29450	81
468	20230918	125200	1139121650	29500	29500	29500	29500	21
469	20230918	125100	1138502150	29500	29500	29500	29500	11
470	20230918	125000	1138177650	29450	29550	29550	29450	20
471	20230918	124900	1137588050	29500	29500	29500	29500	54
472	20230918	124800	1135995050	29500	29450	29500	29450	76
473	20230918	124700	1133753450	29450	29500	29550	29450	387
474	20230918	124600	1122335200	29500	29500	29500	29500	0
475	20230918	124500	1122335200	29500	29500	29500	29500	83
476	20230918	124400	1119886700	29500	29450	29500	29450	280
477	20230918	124300	1111626750	29500	29500	29500	29500	3
478	20230918	124200	1111538250	29500	29500	29500	29500	68
479	20230918	124100	1109532250	29550	29550	29550	29550	7
480	20230918	124000	1109325400	29550	29550	29550	29550	4
481	20230918	123900	1109207200	29450	29500	29500	29450	338
482	20230918	123800	1099237700	29450	29500	29500	29450	80
483	20230918	123700	1096878100	29500	29500	29500	29500	27
484	20230918	123600	1096081600	29500	29450	29500	29450	122
485	20230918	123500	1092487950	29450	29450	29450	29450	0
486	20230918	123400	1092487950	29450	29450	29450	29450	6
487	20230918	123300	1092311250	29450	29450	29450	29450	101
488	20230918	123200	1089336800	29450	29400	29450	29400	126
489	20230918	123100	1085631450	29300	29400	29400	29300	730
490	20230918	123000	1064203750	29450	29450	29450	29400	462
491	20230918	122900	1050610250	29450	29450	29450	29400	120
492	20230918	122800	1047077800	29450	29450	29450	29450	4
493	20230918	122700	1046960000	29400	29400	29500	29400	74
494	20230918	122600	1044778300	29400	29400	29450	29250	678
495	20230918	122500	1024931350	29300	29550	29550	29300	3113
496	20230918	122400	933368000	29500	29550	29550	29500	388
497	20230918	122300	921914450	29550	29650	29650	29500	417
498	20230918	122200	909592550	29650	29600	29650	29550	705
499	20230918	122100	888733800	29600	29700	29700	29600	877
500	20230918	122000	862744300	29700	29700	29700	29700	12
501	20230918	121900	862387900	29700	29700	29700	29700	9
502	20230918	121800	862120600	29700	29700	29700	29700	5
503	20230918	121700	861972100	29750	29700	29750	29700	7
504	20230918	121600	861764150	29700	29650	29700	29650	116
505	20230918	121500	858323150	29700	29700	29700	29700	21
506	20230918	121400	857699450	29700	29650	29700	29650	22
507	20230918	121300	857046650	29650	29700	29700	29650	293
508	20230918	121200	848349150	29650	29650	29650	29650	2
509	20230918	121100	848289850	29650	29700	29700	29650	8
510	20230918	121000	848052550	29650	29650	29650	29650	73
511	20230918	120900	845888100	29650	29650	29650	29650	2
512	20230918	120800	845828800	29700	29700	29700	29650	5
513	20230918	120700	845680400	29650	29650	29650	29650	73
514	20230918	120600	843515950	29700	29700	29700	29700	1
515	20230918	120500	843486250	29700	29700	29700	29700	1
516	20230918	120400	843456550	29700	29650	29700	29650	370
517	20230918	120300	832468400	29650	29650	29650	29650	0
518	20230918	120200	832468400	29650	29650	29650	29650	0
519	20230918	120100	832468400	29650	29650	29700	29650	203
520	20230918	120000	826449400	29650	29650	29650	29650	1
521	20230918	115900	826419750	29650	29650	29650	29650	0
522	20230918	115800	826419750	29650	29700	29700	29650	84
523	20230918	115700	823928650	29700	29700	29700	29700	6
524	20230918	115600	823750450	29650	29700	29700	29650	110
525	20230918	115500	820483800	29750	29650	29750	29650	2
526	20230918	115400	820424400	29700	29700	29700	29650	151
527	20230918	115300	815940150	29900	29900	29900	29900	0
528	20230918	115200	815940150	29900	29700	29900	29700	35
529	20230918	115100	814895100	29700	29700	29700	29700	104
530	20230918	115000	811806300	29700	29650	29700	29650	211
531	20230918	114900	805549150	29700	29700	29700	29700	1
532	20230918	114800	805519450	29700	29700	29700	29700	4
533	20230918	114700	805400650	29650	29650	29650	29650	129
534	20230918	114600	801575800	29700	29700	29750	29650	314
535	20230918	114500	792245450	29700	29750	29750	29700	2
536	20230918	114400	792186000	29700	29700	29700	29700	11
537	20230918	114300	791859300	29750	29850	29850	29750	16
538	20230918	114200	791382800	29850	29850	29850	29850	29
539	20230918	114100	790517150	29700	29650	29700	29650	283
540	20230918	114000	782116000	29650	29650	29650	29650	6
541	20230918	113900	781938100	29700	29700	29700	29700	59
542	20230918	113800	780185800	29700	29700	29700	29650	154
543	20230918	113700	775616100	29700	29700	29700	29700	0
544	20230918	113600	775616100	29700	29650	29700	29650	5
545	20230918	113500	775467800	29700	29700	29700	29650	75
546	20230918	113400	773243950	29650	29700	29700	29650	37
547	20230918	113300	772145850	29700	29700	29700	29700	2
548	20230918	113200	772086450	29700	29700	29700	29700	104
549	20230918	113100	768997650	29700	29700	29700	29700	51
550	20230918	113000	767482950	29650	29650	29650	29650	25
551	20230918	112900	766741700	29650	29700	29700	29650	83
552	20230918	112800	764280700	29650	29700	29700	29650	30
553	20230918	112700	763391000	29700	29700	29700	29650	149
554	20230918	112600	758967500	29750	29700	29750	29650	285
555	20230918	112500	750506050	29700	29700	29800	29700	420
556	20230918	112400	737996750	29800	29800	29800	29800	15
557	20230918	112300	737549750	29800	29700	29800	29700	99
558	20230918	112200	734608950	29700	29700	29700	29650	192
559	20230918	112100	728910500	29700	29800	29800	29700	4509
560	20230918	112000	594877500	29750	29800	29800	29750	76
561	20230918	111900	592616350	29750	29800	29800	29750	85
562	20230918	111800	590086950	29800	29750	29800	29750	86
563	20230918	111700	587528350	29800	29800	29800	29800	0
564	20230918	111600	587528350	29800	29800	29800	29750	14
565	20230918	111500	587111250	29800	29750	29800	29750	57
566	20230918	111400	585413050	29850	29800	29850	29800	217
567	20230918	111300	578942400	29800	29800	29800	29800	1
568	20230918	111200	578912600	29850	29800	29850	29750	215
569	20230918	111100	572506150	29850	29800	29850	29800	2
570	20230918	111000	572446500	29800	29800	29800	29800	1
571	20230918	110900	572416700	29800	29800	29850	29800	187
572	20230918	110800	566844000	29800	29800	29800	29800	1
573	20230918	110700	566814200	29800	29800	29800	29800	74
574	20230918	110600	564609000	29800	29850	29850	29800	87
575	20230918	110500	562016350	29850	29800	29850	29800	101
576	20230918	110400	559001550	29800	29800	29800	29800	16
577	20230918	110300	558524750	29800	29850	29850	29800	142
578	20230918	110200	554293050	29800	29850	29850	29800	55
579	20230918	110100	552653800	29850	29850	29850	29850	56
580	20230918	110000	550982200	29850	29900	29900	29850	31
581	20230918	105900	550056550	29900	29850	29900	29850	9
582	20230918	105800	549787850	29850	29950	29950	29850	23
583	20230918	105700	549100700	29850	29850	29850	29850	212
584	20230918	105600	542772500	29850	29850	29850	29850	28
585	20230918	105500	541936700	29850	29850	29850	29850	100
586	20230918	105400	538951700	29900	29900	29900	29900	6
587	20230918	105300	538772300	29800	29850	29900	29800	762
588	20230918	105200	516036200	29900	29900	29900	29900	106
589	20230918	105100	512866800	29950	30000	30000	29900	62
590	20230918	105000	511011050	30050	30050	30050	30050	1
591	20230918	104900	510981000	29850	29850	29850	29800	116
592	20230918	104800	507522150	29850	29850	29850	29850	0
593	20230918	104700	507522150	29850	29850	29850	29800	68
594	20230918	104600	505495200	29850	29850	29850	29800	77
595	20230918	104500	503200450	29850	29850	29850	29850	186
596	20230918	104400	497648350	29850	29850	29850	29850	160
597	20230918	104300	492872350	29850	29850	29850	29800	400
598	20230918	104200	480937000	29850	29850	29850	29850	7
599	20230918	104100	480728050	29800	29800	29800	29800	0
600	20230918	104000	480728050	29800	29850	29850	29800	81
601	20230918	103900	478313850	29850	29850	29850	29850	0
602	20230918	103800	478313850	29850	29850	29850	29850	17
603	20230918	103700	477806400	29900	29900	29900	29900	11
604	20230918	103600	477477500	29900	29850	29900	29800	666
605	20230918	103500	457606000	29950	29950	29950	29850	366
606	20230918	103400	446667600	29900	29900	29900	29900	122
607	20230918	103300	443019800	29950	29950	29950	29950	10
608	20230918	103200	442720300	29900	29950	29950	29900	626
609	20230918	103100	423985400	30000	30050	30050	29950	583
610	20230918	103000	406490300	30100	30100	30100	30100	2
611	20230918	102900	406430100	30100	30000	30100	30000	7
612	20230918	102800	406219500	30100	30100	30100	30100	0
613	20230918	102700	406219500	30100	30100	30100	30000	216
614	20230918	102600	399727250	30050	30050	30050	30050	3
615	20230918	102500	399637100	30050	30150	30150	30050	53
616	20230918	102400	398041550	30150	30150	30150	30150	18
617	20230918	102300	397498850	30100	30100	30100	30050	60
618	20230918	102200	395692900	30100	30100	30100	30100	6
619	20230918	102100	395512300	30000	30100	30100	30000	61
620	20230918	102000	393679300	30100	30000	30100	30000	17
621	20230918	101900	393168600	30000	30000	30000	30000	6
622	20230918	101800	392988600	30000	30000	30000	29950	487
623	20230918	101700	378382500	30000	30000	30000	29950	86
624	20230918	101600	375806200	30000	30000	30000	30000	104
625	20230918	101500	372686200	30100	30100	30100	30100	7
626	20230918	101400	372475500	30000	30000	30000	30000	3
627	20230918	101300	372385500	30100	30000	30100	29900	227
628	20230918	101200	365560600	30000	30000	30000	30000	0
629	20230918	101100	365560600	30000	30000	30000	30000	107
630	20230918	101000	362350600	30000	29900	30000	29900	263
631	20230918	100900	354470800	29900	30000	30000	29900	544
632	20230918	100800	338155200	30000	30000	30000	30000	12
633	20230918	100700	337795200	29950	30000	30000	29900	176
634	20230918	100600	332526100	30000	30000	30000	30000	6
635	20230918	100500	332346100	30000	30000	30000	30000	2
636	20230918	100400	332286100	29950	30000	30000	29950	171
637	20230918	100300	327164300	30000	30000	30000	30000	0
638	20230918	100200	327164300	30000	30000	30000	30000	11
639	20230918	100100	326834300	30000	30000	30000	30000	9
640	20230918	100000	326564300	29950	30000	30000	29950	2
641	20230918	095900	326504350	30000	29950	30000	29950	10
642	20230918	095800	326204550	29950	30000	30000	29950	3
643	20230918	095700	326114600	30000	30000	30000	30000	20
644	20230918	095600	325514600	30000	30000	30000	30000	11
645	20230918	095500	325184600	30000	30000	30000	30000	7
646	20230918	095400	324974600	30000	30000	30000	30000	6
647	20230918	095300	324794600	30000	29900	30000	29900	23
648	20230918	095200	324106800	29950	29950	30050	29950	27
649	20230918	095100	323297550	29900	30000	30000	29900	83
650	20230918	095000	320808850	30000	30000	30000	30000	6
651	20230918	094900	320628850	30000	30000	30000	29900	354
652	20230918	094800	310016350	30050	30050	30050	30050	6
653	20230918	094700	309836050	30000	29950	30000	29950	60
654	20230918	094600	308037550	30000	30000	30000	30000	38
655	20230918	094500	306897550	29900	30000	30000	29900	32
656	20230918	094400	305940150	30000	30000	30000	30000	14
657	20230918	094300	305520150	29900	29950	29950	29900	193
658	20230918	094200	299741650	29900	29900	29900	29900	1
659	20230918	094100	299711750	29950	29950	29950	29900	44
660	20230918	094000	298394950	29900	29900	29900	29900	10
661	20230918	093900	298095950	29950	29900	29950	29900	58
662	20230918	093800	296360750	29950	30000	30000	29900	36
663	20230918	093700	295283550	30000	30000	30000	30000	0
664	20230918	093600	295283550	30000	29900	30000	29900	85
665	20230918	093500	292741350	29900	29900	29900	29900	0
666	20230918	093400	292741350	29900	29950	29950	29850	403
667	20230918	093300	280691900	30050	30050	30050	30050	1
668	20230918	093200	280661850	29950	29900	29950	29900	13
669	20230918	093100	280272550	29900	29900	29900	29900	3
670	20230918	093000	280182850	29900	29850	29900	29850	63
671	20230918	092900	278301750	29900	29900	29900	29900	202
672	20230918	092800	272261950	30000	30000	30000	30000	47
673	20230918	092700	270851950	29900	30000	30000	29900	81
674	20230918	092600	268427050	30000	29900	30000	29900	10
675	20230918	092500	268127950	29900	29900	29900	29900	0
676	20230918	092400	268127950	29900	29900	29900	29900	0
677	20230918	092300	268127950	29900	29900	29900	29900	1
678	20230918	092200	268098050	29900	29900	29900	29900	10
679	20230918	092100	267799050	29850	29850	29850	29850	201
680	20230918	092000	261799200	29800	29850	29850	29800	128
681	20230918	091900	257979750	29850	29850	29850	29800	59
682	20230918	091800	256219300	29850	29800	29850	29800	25
683	20230918	091700	255473950	29800	29800	29800	29800	61
684	20230918	091600	253656150	29750	29750	29750	29750	426
685	20230918	091500	240982650	29750	29750	29850	29750	165
686	20230918	091400	236070800	29750	29800	29800	29750	189
687	20230918	091300	230442150	29800	29800	29800	29800	1
688	20230918	091200	230412350	29850	29900	29950	29850	433
689	20230918	091100	217459700	29900	29900	29900	29900	73
690	20230918	091000	215277000	29900	29750	29900	29700	517
691	20230918	090900	199879400	29750	29850	29850	29700	791
692	20230918	090800	176304800	29850	29900	29950	29850	649
693	20230918	090700	156904000	29900	29950	30050	29900	527
694	20230918	090600	141126400	29950	30000	30000	29900	390
695	20230918	090500	129439600	30000	30150	30200	30000	616
696	20230918	090400	110919750	30100	30100	30100	30100	100
697	20230918	090300	107909750	30100	30200	30300	30100	160
698	20230918	090200	103083600	30350	30200	30350	30200	112
699	20230918	090100	99700150	30150	30050	30200	30050	599
700	20230918	090000	81664600	30050	30600	30600	30050	2676