KissMeData/418550/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	205200	4625799750	29400	29400	29400	29400	3051
3	20230911	205100	4625799750	29400	29400	29400	29400	0
4	20230911	205000	4625799750	29400	29400	29400	29400	0
5	20230911	204900	4625799750	29400	29400	29400	29400	0
6	20230911	204800	4625799750	29400	29400	29400	29400	0
7	20230911	204700	4625799750	29400	29400	29400	29400	0
8	20230911	204600	4625799750	29400	29400	29400	29400	0
9	20230911	204500	4625799750	29400	29400	29400	29400	0
10	20230911	204400	4625799750	29400	29400	29400	29400	0
11	20230911	204300	4625799750	29400	29400	29400	29400	0
12	20230911	204200	4625799750	29400	29400	29400	29400	0
13	20230911	204100	4625799750	29400	29400	29400	29400	0
14	20230911	204000	4625799750	29400	29400	29400	29400	0
15	20230911	203900	4625799750	29400	29400	29400	29400	0
16	20230911	203800	4625799750	29400	29400	29400	29400	0
17	20230911	203700	4625799750	29400	29400	29400	29400	0
18	20230911	203600	4625799750	29400	29400	29400	29400	0
19	20230911	203500	4625799750	29400	29400	29400	29400	0
20	20230911	203400	4625799750	29400	29400	29400	29400	0
21	20230911	203300	4625799750	29400	29400	29400	29400	0
22	20230911	203200	4625799750	29400	29400	29400	29400	0
23	20230911	203100	4625799750	29400	29400	29400	29400	0
24	20230911	203000	4625799750	29400	29400	29400	29400	0
25	20230911	202900	4625799750	29400	29400	29400	29400	0
26	20230911	202800	4625799750	29400	29400	29400	29400	0
27	20230911	202700	4625799750	29400	29400	29400	29400	0
28	20230911	202600	4625799750	29400	29400	29400	29400	0
29	20230911	202500	4625799750	29400	29400	29400	29400	0
30	20230911	202400	4625799750	29400	29400	29400	29400	0
31	20230911	202300	4625799750	29400	29400	29400	29400	0
32	20230911	202200	4625799750	29400	29400	29400	29400	3051
33	20230911	202100	4625799750	29400	29400	29400	29400	0
34	20230911	202000	4625799750	29400	29400	29400	29400	0
35	20230911	201900	4625799750	29400	29400	29400	29400	0
36	20230911	201800	4625799750	29400	29400	29400	29400	0
37	20230911	201700	4625799750	29400	29400	29400	29400	0
38	20230911	201600	4625799750	29400	29400	29400	29400	0
39	20230911	201500	4625799750	29400	29400	29400	29400	0
40	20230911	201400	4625799750	29400	29400	29400	29400	0
41	20230911	201300	4625799750	29400	29400	29400	29400	0
42	20230911	201200	4625799750	29400	29400	29400	29400	0
43	20230911	201100	4625799750	29400	29400	29400	29400	0
44	20230911	201000	4625799750	29400	29400	29400	29400	0
45	20230911	200900	4625799750	29400	29400	29400	29400	0
46	20230911	200800	4625799750	29400	29400	29400	29400	0
47	20230911	200700	4625799750	29400	29400	29400	29400	0
48	20230911	200600	4625799750	29400	29400	29400	29400	0
49	20230911	200500	4625799750	29400	29400	29400	29400	0
50	20230911	200400	4625799750	29400	29400	29400	29400	0
51	20230911	200300	4625799750	29400	29400	29400	29400	0
52	20230911	200200	4625799750	29400	29400	29400	29400	0
53	20230911	200100	4625799750	29400	29400	29400	29400	0
54	20230911	200000	4625799750	29400	29400	29400	29400	0
55	20230911	195900	4625799750	29400	29400	29400	29400	0
56	20230911	195800	4625799750	29400	29400	29400	29400	0
57	20230911	195700	4625799750	29400	29400	29400	29400	0
58	20230911	195600	4625799750	29400	29400	29400	29400	0
59	20230911	195500	4625799750	29400	29400	29400	29400	0
60	20230911	195400	4625799750	29400	29400	29400	29400	0
61	20230911	195300	4625799750	29400	29400	29400	29400	0
62	20230911	195200	4625799750	29400	29400	29400	29400	3051
63	20230911	195100	4625799750	29400	29400	29400	29400	0
64	20230911	195000	4625799750	29400	29400	29400	29400	0
65	20230911	194900	4625799750	29400	29400	29400	29400	0
66	20230911	194800	4625799750	29400	29400	29400	29400	0
67	20230911	194700	4625799750	29400	29400	29400	29400	0
68	20230911	194600	4625799750	29400	29400	29400	29400	0
69	20230911	194500	4625799750	29400	29400	29400	29400	0
70	20230911	194400	4625799750	29400	29400	29400	29400	0
71	20230911	194300	4625799750	29400	29400	29400	29400	0
72	20230911	194200	4625799750	29400	29400	29400	29400	0
73	20230911	194100	4625799750	29400	29400	29400	29400	0
74	20230911	194000	4625799750	29400	29400	29400	29400	0
75	20230911	193900	4625799750	29400	29400	29400	29400	0
76	20230911	193800	4625799750	29400	29400	29400	29400	0
77	20230911	193700	4625799750	29400	29400	29400	29400	0
78	20230911	193600	4625799750	29400	29400	29400	29400	0
79	20230911	193500	4625799750	29400	29400	29400	29400	0
80	20230911	193400	4625799750	29400	29400	29400	29400	0
81	20230911	193300	4625799750	29400	29400	29400	29400	0
82	20230911	193200	4625799750	29400	29400	29400	29400	0
83	20230911	193100	4625799750	29400	29400	29400	29400	0
84	20230911	193000	4625799750	29400	29400	29400	29400	0
85	20230911	192900	4625799750	29400	29400	29400	29400	0
86	20230911	192800	4625799750	29400	29400	29400	29400	0
87	20230911	192700	4625799750	29400	29400	29400	29400	0
88	20230911	192600	4625799750	29400	29400	29400	29400	0
89	20230911	192500	4625799750	29400	29400	29400	29400	0
90	20230911	192400	4625799750	29400	29400	29400	29400	0
91	20230911	192300	4625799750	29400	29400	29400	29400	0
92	20230911	192200	4625799750	29400	29400	29400	29400	3051
93	20230911	192100	4625799750	29400	29400	29400	29400	0
94	20230911	192000	4625799750	29400	29400	29400	29400	0
95	20230911	191900	4625799750	29400	29400	29400	29400	0
96	20230911	191800	4625799750	29400	29400	29400	29400	0
97	20230911	191700	4625799750	29400	29400	29400	29400	0
98	20230911	191600	4625799750	29400	29400	29400	29400	0
99	20230911	191500	4625799750	29400	29400	29400	29400	0
100	20230911	191400	4625799750	29400	29400	29400	29400	0
101	20230911	191300	4625799750	29400	29400	29400	29400	0
102	20230911	191200	4625799750	29400	29400	29400	29400	0
103	20230911	191100	4625799750	29400	29400	29400	29400	0
104	20230911	191000	4625799750	29400	29400	29400	29400	0
105	20230911	190900	4625799750	29400	29400	29400	29400	0
106	20230911	190800	4625799750	29400	29400	29400	29400	0
107	20230911	190700	4625799750	29400	29400	29400	29400	0
108	20230911	190600	4625799750	29400	29400	29400	29400	0
109	20230911	190500	4625799750	29400	29400	29400	29400	0
110	20230911	190400	4625799750	29400	29400	29400	29400	0
111	20230911	190300	4625799750	29400	29400	29400	29400	0
112	20230911	190200	4625799750	29400	29400	29400	29400	0
113	20230911	190100	4625799750	29400	29400	29400	29400	0
114	20230911	190000	4625799750	29400	29400	29400	29400	0
115	20230911	185900	4625799750	29400	29400	29400	29400	0
116	20230911	185800	4625799750	29400	29400	29400	29400	0
117	20230911	185700	4625799750	29400	29400	29400	29400	0
118	20230911	185600	4625799750	29400	29400	29400	29400	0
119	20230911	185500	4625799750	29400	29400	29400	29400	0
120	20230911	185400	4625799750	29400	29400	29400	29400	0
121	20230911	185300	4625799750	29400	29400	29400	29400	0
122	20230911	185200	4625799750	29400	29400	29400	29400	3051
123	20230911	185100	4625799750	29400	29400	29400	29400	0
124	20230911	185000	4625799750	29400	29400	29400	29400	0
125	20230911	184900	4625799750	29400	29400	29400	29400	0
126	20230911	184800	4625799750	29400	29400	29400	29400	0
127	20230911	184700	4625799750	29400	29400	29400	29400	0
128	20230911	184600	4625799750	29400	29400	29400	29400	0
129	20230911	184500	4625799750	29400	29400	29400	29400	0
130	20230911	184400	4625799750	29400	29400	29400	29400	0
131	20230911	184300	4625799750	29400	29400	29400	29400	0
132	20230911	184200	4625799750	29400	29400	29400	29400	0
133	20230911	184100	4625799750	29400	29400	29400	29400	0
134	20230911	184000	4625799750	29400	29400	29400	29400	0
135	20230911	183900	4625799750	29400	29400	29400	29400	0
136	20230911	183800	4625799750	29400	29400	29400	29400	0
137	20230911	183700	4625799750	29400	29400	29400	29400	0
138	20230911	183600	4625799750	29400	29400	29400	29400	0
139	20230911	183500	4625799750	29400	29400	29400	29400	0
140	20230911	183400	4625799750	29400	29400	29400	29400	0
141	20230911	183300	4625799750	29400	29400	29400	29400	0
142	20230911	183200	4625799750	29400	29400	29400	29400	0
143	20230911	183100	4625799750	29400	29400	29400	29400	0
144	20230911	183000	4625799750	29400	29400	29400	29400	0
145	20230911	182900	4625799750	29400	29400	29400	29400	0
146	20230911	182800	4625799750	29400	29400	29400	29400	0
147	20230911	182700	4625799750	29400	29400	29400	29400	0
148	20230911	182600	4625799750	29400	29400	29400	29400	0
149	20230911	182500	4625799750	29400	29400	29400	29400	0
150	20230911	182400	4625799750	29400	29400	29400	29400	0
151	20230911	182300	4625799750	29400	29400	29400	29400	0
152	20230911	182200	4625799750	29400	29400	29400	29400	3051
153	20230911	182100	4625799750	29400	29400	29400	29400	0
154	20230911	182000	4625799750	29400	29400	29400	29400	0
155	20230911	181900	4625799750	29400	29400	29400	29400	0
156	20230911	181800	4625799750	29400	29400	29400	29400	0
157	20230911	181700	4625799750	29400	29400	29400	29400	0
158	20230911	181600	4625799750	29400	29400	29400	29400	0
159	20230911	181500	4625799750	29400	29400	29400	29400	0
160	20230911	181400	4625799750	29400	29400	29400	29400	0
161	20230911	181300	4625799750	29400	29400	29400	29400	0
162	20230911	181200	4625799750	29400	29400	29400	29400	0
163	20230911	181100	4625799750	29400	29400	29400	29400	0
164	20230911	181000	4625799750	29400	29400	29400	29400	0
165	20230911	180900	4625799750	29400	29400	29400	29400	0
166	20230911	180800	4625799750	29400	29400	29400	29400	0
167	20230911	180700	4625799750	29400	29400	29400	29400	0
168	20230911	180600	4625799750	29400	29400	29400	29400	0
169	20230911	180500	4625799750	29400	29400	29400	29400	0
170	20230911	180400	4625799750	29400	29400	29400	29400	0
171	20230911	180300	4625799750	29400	29400	29400	29400	0
172	20230911	180200	4625799750	29400	29400	29400	29400	0
173	20230911	180100	4625799750	29400	29400	29400	29400	0
174	20230911	180000	4625799750	29400	29400	29400	29400	0
175	20230911	175900	4625799750	29400	29400	29400	29400	0
176	20230911	175800	4625799750	29400	29400	29400	29400	0
177	20230911	175700	4625799750	29400	29400	29400	29400	0
178	20230911	175600	4625799750	29400	29400	29400	29400	0
179	20230911	175500	4625799750	29400	29400	29400	29400	0
180	20230911	175400	4625799750	29400	29400	29400	29400	0
181	20230911	175300	4625799750	29400	29400	29400	29400	0
182	20230911	175200	4625799750	29400	29400	29400	29400	3051
183	20230911	175100	4625799750	29400	29400	29400	29400	0
184	20230911	175000	4625799750	29400	29400	29400	29400	0
185	20230911	174900	4625799750	29400	29400	29400	29400	0
186	20230911	174800	4625799750	29400	29400	29400	29400	0
187	20230911	174700	4625799750	29400	29400	29400	29400	0
188	20230911	174600	4625799750	29400	29400	29400	29400	0
189	20230911	174500	4625799750	29400	29400	29400	29400	0
190	20230911	174400	4625799750	29400	29400	29400	29400	0
191	20230911	174300	4625799750	29400	29400	29400	29400	0
192	20230911	174200	4625799750	29400	29400	29400	29400	0
193	20230911	174100	4625799750	29400	29400	29400	29400	0
194	20230911	174000	4625799750	29400	29400	29400	29400	0
195	20230911	173900	4625799750	29400	29400	29400	29400	0
196	20230911	173800	4625799750	29400	29400	29400	29400	0
197	20230911	173700	4625799750	29400	29400	29400	29400	0
198	20230911	173600	4625799750	29400	29400	29400	29400	0
199	20230911	173500	4625799750	29400	29400	29400	29400	0
200	20230911	173400	4625799750	29400	29400	29400	29400	0
201	20230911	173300	4625799750	29400	29400	29400	29400	0
202	20230911	173200	4625799750	29400	29400	29400	29400	0
203	20230911	173100	4625799750	29400	29400	29400	29400	0
204	20230911	173000	4625799750	29400	29400	29400	29400	0
205	20230911	172900	4625799750	29400	29400	29400	29400	0
206	20230911	172800	4625799750	29400	29400	29400	29400	0
207	20230911	172700	4625799750	29400	29400	29400	29400	0
208	20230911	172600	4625799750	29400	29400	29400	29400	0
209	20230911	172500	4625799750	29400	29400	29400	29400	0
210	20230911	172400	4625799750	29400	29400	29400	29400	0
211	20230911	172300	4625799750	29400	29400	29400	29400	0
212	20230911	172200	4625799750	29400	29400	29400	29400	3051
213	20230911	172100	4625799750	29400	29400	29400	29400	0
214	20230911	172000	4625799750	29400	29400	29400	29400	0
215	20230911	171900	4625799750	29400	29400	29400	29400	0
216	20230911	171800	4625799750	29400	29400	29400	29400	0
217	20230911	171700	4625799750	29400	29400	29400	29400	0
218	20230911	171600	4625799750	29400	29400	29400	29400	0
219	20230911	171500	4625799750	29400	29400	29400	29400	0
220	20230911	171400	4625799750	29400	29400	29400	29400	0
221	20230911	171300	4625799750	29400	29400	29400	29400	0
222	20230911	171200	4625799750	29400	29400	29400	29400	0
223	20230911	171100	4625799750	29400	29400	29400	29400	0
224	20230911	171000	4625799750	29400	29400	29400	29400	0
225	20230911	170900	4625799750	29400	29400	29400	29400	0
226	20230911	170800	4625799750	29400	29400	29400	29400	0
227	20230911	170700	4625799750	29400	29400	29400	29400	0
228	20230911	170600	4625799750	29400	29400	29400	29400	0
229	20230911	170500	4625799750	29400	29400	29400	29400	0
230	20230911	170400	4625799750	29400	29400	29400	29400	0
231	20230911	170300	4625799750	29400	29400	29400	29400	0
232	20230911	170200	4625799750	29400	29400	29400	29400	0
233	20230911	170100	4625799750	29400	29400	29400	29400	0
234	20230911	170000	4625799750	29400	29400	29400	29400	0
235	20230911	165900	4625799750	29400	29400	29400	29400	0
236	20230911	165800	4625799750	29400	29400	29400	29400	0
237	20230911	165700	4625799750	29400	29400	29400	29400	0
238	20230911	165600	4625799750	29400	29400	29400	29400	0
239	20230911	165500	4625799750	29400	29400	29400	29400	0
240	20230911	165400	4625799750	29400	29400	29400	29400	0
241	20230911	165300	4625799750	29400	29400	29400	29400	0
242	20230911	165200	4625799750	29400	29400	29400	29400	3051
243	20230911	165100	4625799750	29400	29400	29400	29400	0
244	20230911	165000	4625799750	29400	29400	29400	29400	0
245	20230911	164900	4625799750	29400	29400	29400	29400	0
246	20230911	164800	4625799750	29400	29400	29400	29400	0
247	20230911	164700	4625799750	29400	29400	29400	29400	0
248	20230911	164600	4625799750	29400	29400	29400	29400	0
249	20230911	164500	4625799750	29400	29400	29400	29400	0
250	20230911	164400	4625799750	29400	29400	29400	29400	0
251	20230911	164300	4625799750	29400	29400	29400	29400	0
252	20230911	164200	4625799750	29400	29400	29400	29400	0
253	20230911	164100	4625799750	29400	29400	29400	29400	0
254	20230911	164000	4625799750	29400	29400	29400	29400	0
255	20230911	163900	4625799750	29400	29400	29400	29400	0
256	20230911	163800	4625799750	29400	29400	29400	29400	0
257	20230911	163700	4625799750	29400	29400	29400	29400	0
258	20230911	163600	4625799750	29400	29400	29400	29400	0
259	20230911	163500	4625799750	29400	29400	29400	29400	0
260	20230911	163400	4625799750	29400	29400	29400	29400	0
261	20230911	163300	4625799750	29400	29400	29400	29400	0
262	20230911	163200	4625799750	29400	29400	29400	29400	0
263	20230911	163100	4625799750	29400	29400	29400	29400	0
264	20230911	163000	4625799750	29400	29400	29400	29400	0
265	20230911	162900	4625799750	29400	29400	29400	29400	0
266	20230911	162800	4625799750	29400	29400	29400	29400	0
267	20230911	162700	4625799750	29400	29400	29400	29400	0
268	20230911	162600	4625799750	29400	29400	29400	29400	0
269	20230911	162500	4625799750	29400	29400	29400	29400	0
270	20230911	162400	4625799750	29400	29400	29400	29400	0
271	20230911	162300	4625799750	29400	29400	29400	29400	0
272	20230911	162200	4625799750	29400	29400	29400	29400	3051
273	20230911	162100	4625799750	29400	29400	29400	29400	0
274	20230911	162000	4625799750	29400	29400	29400	29400	0
275	20230911	161900	4625799750	29400	29400	29400	29400	0
276	20230911	161800	4625799750	29400	29400	29400	29400	0
277	20230911	161700	4625799750	29400	29400	29400	29400	0
278	20230911	161600	4625799750	29400	29400	29400	29400	0
279	20230911	161500	4625799750	29400	29400	29400	29400	0
280	20230911	161400	4625799750	29400	29400	29400	29400	0
281	20230911	161300	4625799750	29400	29400	29400	29400	0
282	20230911	161200	4625799750	29400	29400	29400	29400	0
283	20230911	161100	4625799750	29400	29400	29400	29400	0
284	20230911	161000	4625799750	29400	29400	29400	29400	0
285	20230911	160900	4625799750	29400	29400	29400	29400	0
286	20230911	160800	4625799750	29400	29400	29400	29400	0
287	20230911	160700	4625799750	29400	29400	29400	29400	0
288	20230911	160600	4625799750	29400	29400	29400	29400	0
289	20230911	160500	4625799750	29400	29400	29400	29400	0
290	20230911	160400	4625799750	29400	29400	29400	29400	0
291	20230911	160300	4625799750	29400	29400	29400	29400	0
292	20230911	160200	4625799750	29400	29400	29400	29400	0
293	20230911	160100	4625799750	29400	29400	29400	29400	0
294	20230911	160000	4625799750	29400	29400	29400	29400	0
295	20230911	155900	4625799750	29400	29400	29400	29400	0
296	20230911	155800	4625799750	29400	29400	29400	29400	0
297	20230911	155700	4625799750	29400	29400	29400	29400	0
298	20230911	155600	4625799750	29400	29400	29400	29400	0
299	20230911	155500	4625799750	29400	29400	29400	29400	0
300	20230911	155400	4625799750	29400	29400	29400	29400	0
301	20230911	155300	4625799750	29400	29400	29400	29400	0
302	20230911	155200	4625799750	29400	29400	29400	29400	3051
303	20230911	155100	4625799750	29400	29400	29400	29400	0
304	20230911	155000	4625799750	29400	29400	29400	29400	0
305	20230911	154900	4625799750	29400	29400	29400	29400	0
306	20230911	154800	4625799750	29400	29400	29400	29400	0
307	20230911	154700	4625799750	29400	29400	29400	29400	0
308	20230911	154600	4625799750	29400	29400	29400	29400	0
309	20230911	154500	4625799750	29400	29400	29400	29400	0
310	20230911	154400	4625799750	29400	29400	29400	29400	0
311	20230911	154300	4625799750	29400	29400	29400	29400	0
312	20230911	154200	4625799750	29400	29400	29400	29400	0
313	20230911	154100	4625799750	29400	29400	29400	29400	0
314	20230911	154000	4625799750	29400	29400	29400	29400	0
315	20230911	153900	4625799750	29400	29400	29400	29400	0
316	20230911	153800	4625799750	29400	29400	29400	29400	0
317	20230911	153700	4625799750	29400	29400	29400	29400	0
318	20230911	153600	4625799750	29400	29400	29400	29400	0
319	20230911	153500	4625799750	29400	29400	29400	29400	0
320	20230911	153400	4625799750	29400	29400	29400	29400	0
321	20230911	153300	4625799750	29400	29400	29400	29400	0
322	20230911	153200	4625799750	29400	29400	29400	29400	0
323	20230911	153100	4625799750	29400	29400	29400	29400	0
324	20230911	153000	4625799750	29400	29400	29400	29400	3051
325	20230911	152900	4536100350	29350	29350	29350	29350	0
326	20230911	152800	4536100350	29350	29350	29350	29350	0
327	20230911	152700	4536100350	29350	29350	29350	29350	0
328	20230911	152600	4536100350	29350	29350	29350	29350	0
329	20230911	152500	4536100350	29350	29350	29350	29350	0
330	20230911	152400	4536100350	29350	29350	29350	29350	0
331	20230911	152300	4536100350	29350	29350	29350	29350	0
332	20230911	152200	4536100350	29350	29350	29350	29350	0
333	20230911	152100	4536100350	29350	29350	29350	29350	0
334	20230911	152000	4536100350	29350	29350	29350	29350	0
335	20230911	151900	4536100350	29350	29300	29350	29300	169
336	20230911	151800	4531142200	29350	29350	29400	29350	226
337	20230911	151700	4524503450	29400	29400	29400	29300	60
338	20230911	151600	4522741350	29400	29300	29400	29300	659
339	20230911	151500	4503405450	29300	29350	29350	29300	44
340	20230911	151400	4502114850	29350	29400	29400	29300	147
341	20230911	151300	4497799950	29350	29350	29400	29350	72
342	20230911	151200	4495685950	29300	29350	29350	29300	204
343	20230911	151100	4489700100	29350	29400	29400	29350	89
344	20230911	151000	4487085250	29350	29400	29400	29350	96
345	20230911	150900	4484266250	29400	29400	29400	29350	149
346	20230911	150800	4479889550	29400	29350	29400	29350	61
347	20230911	150700	4478096900	29350	29350	29400	29350	121
348	20230911	150600	4474544100	29350	29300	29400	29300	388
349	20230911	150500	4463157450	29350	29350	29400	29300	95
350	20230911	150400	4460369500	29350	29350	29350	29350	136
351	20230911	150300	4456377900	29350	29300	29350	29300	181
352	20230911	150200	4451072350	29350	29300	29350	29300	113
353	20230911	150100	4447758800	29350	29400	29400	29350	269
354	20230911	150000	4439860450	29400	29400	29400	29400	84
355	20230911	145900	4437390850	29400	29400	29400	29350	133
356	20230911	145800	4433482450	29400	29400	29400	29350	62
357	20230911	145700	4431660150	29350	29400	29400	29350	74
358	20230911	145600	4429486300	29400	29400	29400	29400	33
359	20230911	145500	4428516100	29350	29350	29400	29350	107
360	20230911	145400	4425373700	29350	29350	29400	29350	37
361	20230911	145300	4424286250	29400	29350	29400	29350	179
362	20230911	145200	4419030400	29400	29400	29400	29400	45
363	20230911	145100	4417707400	29400	29350	29400	29350	124
364	20230911	145000	4414066250	29350	29400	29400	29350	524
365	20230911	144900	4398670450	29400	29400	29400	29350	78
366	20230911	144800	4396379200	29400	29350	29400	29350	66
367	20230911	144700	4394439950	29400	29350	29400	29350	192
368	20230911	144600	4388797950	29350	29400	29400	29350	43
369	20230911	144500	4387533850	29400	29400	29400	29350	91
370	20230911	144400	4384860200	29400	29400	29400	29400	38
371	20230911	144300	4383743000	29400	29400	29400	29400	35
372	20230911	144200	4382714000	29350	29400	29450	29350	117
373	20230911	144100	4379275500	29450	29400	29450	29400	421
374	20230911	144000	4366881600	29350	29400	29400	29350	86
375	20230911	143900	4364355000	29400	29400	29450	29350	267
376	20230911	143800	4356508800	29350	29400	29450	29350	81
377	20230911	143700	4354127700	29400	29350	29400	29350	1324
378	20230911	143600	4315215550	29350	29400	29400	29350	74
379	20230911	143500	4313041700	29450	29400	29450	29400	205
380	20230911	143400	4307012950	29350	29400	29450	29350	249
381	20230911	143300	4299694050	29400	29450	29450	29400	99
382	20230911	143200	4296780500	29450	29450	29450	29400	73
383	20230911	143100	4294632400	29450	29400	29450	29400	113
384	20230911	143000	4291308250	29450	29400	29450	29400	158
385	20230911	142900	4286661050	29450	29400	29450	29400	137
386	20230911	142800	4282631300	29450	29400	29450	29400	116
387	20230911	142700	4279218700	29450	29450	29450	29450	115
388	20230911	142600	4275831950	29450	29400	29450	29350	64
389	20230911	142500	4273952000	29400	29400	29400	29350	94
390	20230911	142400	4271189900	29400	29400	29400	29350	73
391	20230911	142300	4269045450	29400	29400	29400	29350	202
392	20230911	142200	4263109150	29450	29400	29450	29400	78
393	20230911	142100	4260814250	29450	29450	29450	29400	165
394	20230911	142000	4255957500	29450	29400	29450	29400	99
395	20230911	141900	4253043850	29400	29400	29400	29400	57
396	20230911	141800	4251368050	29400	29350	29450	29350	844
397	20230911	141700	4226555650	29400	29350	29400	29350	247
398	20230911	141600	4219303900	29400	29400	29400	29350	200
399	20230911	141500	4213432450	29400	29350	29400	29350	61
400	20230911	141400	4211639800	29400	29450	29450	29400	137
401	20230911	141300	4207610550	29500	29500	29500	29450	282
402	20230911	141200	4199303850	29500	29450	29500	29450	75
403	20230911	141100	4197093100	29500	29450	29500	29450	127
404	20230911	141000	4193351550	29450	29400	29450	29400	78
405	20230911	140900	4191058300	29400	29500	29500	29400	312
406	20230911	140800	4181874900	29450	29500	29500	29450	82
407	20230911	140700	4179457400	29450	29500	29500	29450	80
408	20230911	140600	4177099200	29500	29550	29550	29500	56
409	20230911	140500	4175445800	29500	29550	29550	29500	147
410	20230911	140400	4171107100	29550	29450	29550	29450	841
411	20230911	140300	4146269300	29450	29450	29450	29450	467
412	20230911	140200	4132516150	29450	29400	29450	29400	52
413	20230911	140100	4130986150	29400	29450	29450	29400	146
414	20230911	140000	4126691800	29400	29450	29450	29400	37
415	20230911	135900	4125602200	29400	29500	29500	29400	240
416	20230911	135800	4118541850	29500	29500	29500	29500	37
417	20230911	135700	4117450350	29500	29550	29550	29500	369
418	20230911	135600	4106555100	29600	29550	29600	29550	218
419	20230911	135500	4100113100	29550	29550	29550	29500	69
420	20230911	135400	4098075900	29550	29550	29550	29550	118
421	20230911	135300	4094589000	29550	29550	29550	29550	65
422	20230911	135200	4092668250	29550	29600	29600	29550	251
423	20230911	135100	4085249800	29600	29600	29600	29550	319
424	20230911	135000	4075809150	29600	29550	29600	29400	681
425	20230911	134900	4055715150	29550	29600	29600	29550	365
426	20230911	134800	4044915650	29600	29600	29600	29550	1374
427	20230911	134700	4004245800	29600	29550	29600	29450	1925
428	20230911	134600	3947372700	29500	29450	29500	29450	1298
429	20230911	134500	3909087450	29450	29450	29450	29400	432
430	20230911	134400	3896366800	29450	29400	29450	29400	1498
431	20230911	134300	3852267100	29400	29300	29400	29300	1514
432	20230911	134200	3807769600	29350	29300	29400	29250	1281
433	20230911	134100	3770174300	29300	29250	29350	29250	484
434	20230911	134000	3755993500	29300	29250	29300	29250	58
435	20230911	133900	3754294300	29250	29250	29300	29250	174
436	20230911	133800	3749203350	29300	29200	29300	29200	950
437	20230911	133700	3721410150	29200	29200	29250	29100	452
438	20230911	133600	3708221600	29150	29200	29250	29150	75
439	20230911	133500	3706033300	29200	29150	29200	29150	533
440	20230911	133400	3690493200	29150	29200	29200	29150	73
441	20230911	133300	3688363350	29200	29200	29200	29200	41
442	20230911	133200	3687166150	29200	29200	29200	29150	83
443	20230911	133100	3684744300	29150	29100	29150	29100	52
444	20230911	133000	3683230500	29100	29150	29150	29100	1112
445	20230911	132900	3650817800	29100	29100	29150	29100	54
446	20230911	132800	3649244450	29100	29100	29150	29100	56
447	20230911	132700	3647613450	29100	29100	29150	29100	152
448	20230911	132600	3643189550	29050	29100	29100	29050	291
449	20230911	132500	3634725150	29100	29000	29100	29000	95
450	20230911	132400	3631968050	29100	29000	29100	29000	103
451	20230911	132300	3628978850	29000	29100	29100	29000	1935
452	20230911	132200	3572847600	29150	29150	29150	29050	89
453	20230911	132100	3570256750	29100	29100	29100	29050	268
454	20230911	132000	3562458400	29100	29100	29100	29050	92
455	20230911	131900	3559784150	29100	29050	29100	29050	21
456	20230911	131800	3559173100	29100	29050	29100	29050	47
457	20230911	131700	3557807150	29100	29050	29100	29050	227
458	20230911	131600	3551212300	29000	29050	29050	29000	55
459	20230911	131500	3549616800	29000	29050	29050	29000	78
460	20230911	131400	3547353650	29000	29050	29050	29000	60
461	20230911	131300	3545612850	29050	29050	29050	29000	16
462	20230911	131200	3545148100	29050	29000	29050	29000	209
463	20230911	131100	3539086000	29000	29050	29050	29000	259
464	20230911	131000	3531573900	29050	29050	29050	29050	7
465	20230911	130900	3531370550	29000	29000	29050	29000	383
466	20230911	130800	3520263050	29000	29000	29050	29000	198
467	20230911	130700	3514518050	29050	29000	29050	29000	46
468	20230911	130600	3513183800	29000	29000	29050	29000	1004
469	20230911	130500	3484066350	29000	29050	29050	29000	1228
470	20230911	130400	3448453800	29050	29050	29050	29050	104
471	20230911	130300	3445432600	29050	29050	29050	29050	21
472	20230911	130200	3444822550	29050	29000	29050	29000	33
473	20230911	130100	3443864350	29000	29000	29050	29000	195
474	20230911	130000	3438208850	29000	29050	29050	29000	17
475	20230911	125900	3437715250	29050	29050	29100	29050	3577
476	20230911	125800	3333802850	29100	29050	29100	29050	113
477	20230911	125700	3330519450	29050	29100	29100	29050	128
478	20230911	125600	3326795650	29100	29100	29100	29100	47
479	20230911	125500	3325427950	29100	29100	29100	29050	204
480	20230911	125400	3319495100	29100	29100	29100	29100	11
481	20230911	125300	3319175000	29100	29100	29100	29100	189
482	20230911	125200	3313675100	29100	29100	29100	29050	46
483	20230911	125100	3312336700	29050	29100	29100	29050	60
484	20230911	125000	3310593150	29050	29100	29150	29050	1093
485	20230911	124900	3278807750	29150	29100	29150	29100	574
486	20230911	124800	3262102950	29150	29100	29150	29100	301
487	20230911	124700	3253343300	29150	29150	29150	29150	73
488	20230911	124600	3251215350	29100	29100	29100	29100	20
489	20230911	124500	3250633350	29150	29150	29150	29100	57
490	20230911	124400	3248972800	29150	29150	29150	29100	72
491	20230911	124300	3246876550	29150	29150	29150	29150	11
492	20230911	124200	3246555900	29150	29150	29150	29150	27
493	20230911	124100	3245768850	29100	29100	29100	29100	26
494	20230911	124000	3245012250	29150	29150	29150	29100	241
495	20230911	123900	3237997100	29150	29150	29150	29100	177
496	20230911	123800	3232844900	29150	29150	29150	29150	9
497	20230911	123700	3232582550	29150	29150	29150	29150	55
498	20230911	123600	3230979300	29150	29200	29200	29100	1024
499	20230911	123500	3201131650	29150	29200	29200	29150	72
500	20230911	123400	3199031800	29200	29200	29200	29200	21
501	20230911	123300	3198418600	29150	29150	29200	29150	279
502	20230911	123200	3190274850	29200	29200	29200	29150	42
503	20230911	123100	3189049450	29150	29150	29200	29150	313
504	20230911	123000	3179915000	29150	29200	29200	29150	238
505	20230911	122900	3172968300	29200	29200	29200	29150	196
506	20230911	122800	3167249900	29250	29200	29250	29200	174
507	20230911	122700	3162169050	29250	29250	29250	29200	46
508	20230911	122600	3160824800	29250	29200	29250	29200	22
509	20230911	122500	3160181700	29200	29200	29200	29200	70
510	20230911	122400	3158137700	29200	29150	29200	29150	354
511	20230911	122300	3147810900	29200	29200	29200	29200	110
512	20230911	122200	3144598900	29200	29200	29200	29200	202
513	20230911	122100	3138700500	29200	29150	29200	29150	197
514	20230911	122000	3132957200	29150	29150	29150	29150	14
515	20230911	121900	3132549100	29100	29150	29150	29100	21
516	20230911	121800	3131937100	29150	29150	29150	29150	13
517	20230911	121700	3131558150	29150	29150	29150	29150	281
518	20230911	121600	3123367000	29200	29200	29250	29200	29
519	20230911	121500	3122520050	29250	29250	29250	29250	11
520	20230911	121400	3122198300	29200	29200	29200	29200	29
521	20230911	121300	3121351500	29250	29200	29250	29200	12
522	20230911	121200	3121000550	29250	29200	29250	29200	12
523	20230911	121100	3120650100	29250	29150	29250	29150	22
524	20230911	121000	3120007450	29150	29200	29250	29150	1017
525	20230911	120900	3090360650	29200	29200	29250	29200	491
526	20230911	120800	3076001750	29200	29250	29250	29200	960
527	20230911	120700	3047969550	29250	29200	29250	29200	163
528	20230911	120600	3043208850	29250	29200	29250	29200	38
529	20230911	120500	3042098950	29200	29250	29250	29200	11
530	20230911	120400	3041777250	29200	29200	29250	29200	227
531	20230911	120300	3035148050	29200	29250	29250	29200	60
532	20230911	120200	3033396000	29200	29200	29200	29200	9
533	20230911	120100	3033133200	29250	29200	29250	29150	29
534	20230911	120000	3032286750	29200	29200	29200	29200	35
535	20230911	115900	3031264750	29200	29250	29250	29200	36
536	20230911	115800	3030212750	29200	29200	29250	29200	148
537	20230911	115700	3025890650	29200	29200	29250	29200	173
538	20230911	115600	3020838800	29200	29200	29200	29150	121
539	20230911	115500	3017310600	29200	29200	29200	29200	72
540	20230911	115400	3015208200	29150	29200	29200	29150	620
541	20230911	115300	2997131800	29200	29200	29200	29200	15
542	20230911	115200	2996693800	29200	29200	29200	29200	12
543	20230911	115100	2996343400	29200	29200	29200	29200	16
544	20230911	115000	2995876200	29200	29200	29200	29200	1
545	20230911	114900	2995847000	29200	29200	29200	29200	134
546	20230911	114800	2991934200	29200	29150	29200	29150	438
547	20230911	114700	2979164700	29150	29150	29150	29150	0
548	20230911	114600	2979164700	29150	29150	29150	29150	26
549	20230911	114500	2978406800	29100	29100	29100	29100	12
550	20230911	114400	2978057600	29150	29150	29150	29150	16
551	20230911	114300	2977591200	29100	29150	29150	29100	535
552	20230911	114200	2962008450	29200	29200	29200	29200	5
553	20230911	114100	2961862450	29200	29200	29250	29200	328
554	20230911	114000	2952284000	29200	29200	29200	29200	433
555	20230911	113900	2939640400	29200	29200	29200	29150	125
556	20230911	113800	2935996250	29150	29150	29200	29150	378
557	20230911	113700	2924977050	29150	29150	29150	29150	107
558	20230911	113600	2921858000	29150	29150	29150	29150	15
559	20230911	113500	2921420750	29150	29150	29150	29150	10
560	20230911	113400	2921129250	29100	29150	29150	29100	203
561	20230911	113300	2915219950	29200	29200	29200	29100	46
562	20230911	113200	2913879650	29200	29200	29200	29200	51
563	20230911	113100	2912390450	29200	29150	29200	29100	70
564	20230911	113000	2910351600	29150	29150	29200	29150	149
565	20230911	112900	2906007750	29150	29100	29150	29100	93
566	20230911	112800	2903297550	29150	29100	29150	29100	16
567	20230911	112700	2902831200	29100	29150	29150	29100	17
568	20230911	112600	2902336000	29150	29150	29150	29150	18
569	20230911	112500	2901811300	29150	29150	29150	29150	13
570	20230911	112400	2901432350	29100	29150	29150	29100	64
571	20230911	112300	2899569450	29150	29150	29150	29100	14
572	20230911	112200	2899161600	29150	29150	29150	29150	11
573	20230911	112100	2898840950	29150	29150	29150	29150	58
574	20230911	112000	2897150250	29150	29100	29150	29100	252
575	20230911	111900	2889816550	29100	29150	29150	29100	75
576	20230911	111800	2887633550	29150	29150	29150	29100	236
577	20230911	111700	2880765500	29150	29150	29150	29100	101
578	20230911	111600	2877824850	29150	29150	29200	29150	224
579	20230911	111500	2871294450	29200	29200	29200	29200	248
580	20230911	111400	2864052850	29250	29200	29250	29150	429
581	20230911	111300	2851529000	29200	29200	29200	29200	35
582	20230911	111200	2850507000	29200	29200	29200	29200	211
583	20230911	111100	2844345800	29200	29200	29250	29150	671
584	20230911	111000	2824752250	29250	29100	29250	29100	357
585	20230911	110900	2814328100	29150	29100	29150	29100	117
586	20230911	110800	2810917650	29150	29150	29150	29100	126
587	20230911	110700	2807249750	29150	29200	29200	29150	428
588	20230911	110600	2794773300	29200	29200	29250	29150	1117
589	20230911	110500	2762148900	29200	29250	29250	29200	290
590	20230911	110400	2753679150	29250	29300	29300	29250	36
591	20230911	110300	2752624950	29300	29200	29300	29200	711
592	20230911	110200	2731858250	29200	29250	29250	29200	433
593	20230911	110100	2719209650	29250	29250	29300	29200	642
594	20230911	110000	2700461800	29250	29250	29250	29200	178
595	20230911	105900	2695255450	29200	29300	29300	29200	34
596	20230911	105800	2694260750	29300	29200	29300	29200	47
597	20230911	105700	2692884550	29300	29200	29300	29200	58
598	20230911	105600	2691188950	29200	29300	29300	29200	161
599	20230911	105500	2686484650	29300	29250	29300	29200	388
600	20230911	105400	2675148500	29200	29200	29300	29200	45
601	20230911	105300	2673832650	29200	29200	29300	29200	129
602	20230911	105200	2670063250	29200	29300	29300	29200	457
603	20230911	105100	2656700000	29250	29250	29250	29200	393
604	20230911	105000	2645205300	29250	29200	29250	29150	81
605	20230911	104900	2642839800	29200	29150	29200	29150	13
606	20230911	104800	2642460800	29200	29200	29200	29150	16
607	20230911	104700	2641993650	29150	29150	29200	29150	254
608	20230911	104600	2634587150	29150	29150	29150	29150	116
609	20230911	104500	2631205750	29150	29200	29250	29150	276
610	20230911	104400	2623146550	29200	29200	29250	29150	111
611	20230911	104300	2619906650	29200	29150	29200	29150	74
612	20230911	104200	2617749050	29100	29150	29150	29100	49
613	20230911	104100	2616321000	29150	29150	29150	29150	139
614	20230911	104000	2612269150	29100	29100	29150	29100	105
615	20230911	103900	2609212900	29100	29100	29150	29100	96
616	20230911	103800	2606418750	29100	29150	29150	29100	109
617	20230911	103700	2603246100	29150	29150	29150	29150	10
618	20230911	103600	2602954600	29150	29150	29150	29100	357
619	20230911	103500	2592552300	29150	29100	29150	29100	61
620	20230911	103400	2590776150	29150	29150	29150	29150	16
621	20230911	103300	2590309750	29100	29100	29100	29100	343
622	20230911	103200	2580328450	29100	29050	29100	29050	257
623	20230911	103100	2572862000	29100	29100	29100	29050	283
624	20230911	103000	2564640250	29050	29050	29100	29050	164
625	20230911	102900	2559872300	29050	29050	29100	29050	164
626	20230911	102800	2555100800	29100	29050	29100	29050	63
627	20230911	102700	2553267850	29100	29000	29100	29000	23
628	20230911	102600	2552599300	29000	29100	29100	29000	2397
629	20230911	102500	2482950450	29150	29250	29250	29100	429
630	20230911	102400	2470434950	29200	29200	29300	29200	65
631	20230911	102300	2468531850	29200	29350	29350	29200	220
632	20230911	102200	2462097700	29300	29350	29350	29250	820
633	20230911	102100	2438052200	29350	29300	29350	29300	193
634	20230911	102000	2432394200	29300	29250	29300	29200	69
635	20230911	101900	2430373500	29300	29250	29300	29250	103
636	20230911	101800	2427360250	29250	29350	29350	29250	337
637	20230911	101700	2417470050	29350	29200	29350	29200	359
638	20230911	101600	2406972000	29200	29150	29200	29150	158
639	20230911	101500	2402361300	29100	29150	29150	29100	646
640	20230911	101400	2383535400	29100	29100	29100	29100	19
641	20230911	101300	2382982500	29100	29100	29100	29050	26
642	20230911	101200	2382226100	29100	29100	29100	29100	2
643	20230911	101100	2382167900	29100	29100	29100	29050	33
644	20230911	101000	2381208300	29100	29050	29100	29000	225
645	20230911	100900	2374670200	29150	29100	29150	29100	134
646	20230911	100800	2370764800	29100	29050	29100	29050	592
647	20230911	100700	2353538250	29050	29050	29050	29050	21
648	20230911	100600	2352928200	29000	29000	29000	29000	72
649	20230911	100500	2350840200	29000	29050	29050	29000	245
650	20230911	100400	2343733400	29050	29000	29050	29000	100
651	20230911	100300	2340833150	29050	28950	29050	28950	934
652	20230911	100200	2313766300	29050	29050	29050	29000	135
653	20230911	100100	2309850750	29050	28950	29050	28950	263
654	20230911	100000	2302230700	28950	29000	29000	28950	99
655	20230911	095900	2299362750	29000	29000	29000	28950	121
656	20230911	095800	2295856000	29000	29000	29000	29000	270
657	20230911	095700	2288026000	29000	29000	29000	28950	382
658	20230911	095600	2276964850	29000	28900	29000	28900	67
659	20230911	095500	2275025300	28950	28950	29000	28950	379
660	20230911	095400	2264053000	29000	28950	29000	28950	210
661	20230911	095300	2257968400	28950	29000	29000	28950	359
662	20230911	095200	2247572850	29000	29000	29000	28950	3062
663	20230911	095100	2158926450	29000	29000	29000	29000	7812
664	20230911	095000	1932378450	29000	29000	29050	29000	523
665	20230911	094900	1917205750	29000	29050	29050	29000	346
666	20230911	094800	1907157050	29000	29050	29100	29000	2134
667	20230911	094700	1845192350	29050	29100	29150	29050	1031
668	20230911	094600	1815228050	29150	29150	29150	29150	15
669	20230911	094500	1814790800	29150	29100	29150	29100	164
670	20230911	094400	1810018000	29100	29200	29200	29100	701
671	20230911	094300	1789574200	29200	29150	29200	29150	216
672	20230911	094200	1783267750	29150	29050	29150	29050	59
673	20230911	094100	1781550150	29050	29050	29050	29050	11
674	20230911	094000	1781230600	29050	29100	29100	29050	392
675	20230911	093900	1769829250	29100	29050	29100	29050	529
676	20230911	093800	1754456400	29100	29050	29100	29050	213
677	20230911	093700	1748258650	29100	29050	29100	29050	418
678	20230911	093600	1736100050	29050	29050	29050	29050	316
679	20230911	093500	1726920250	29050	29100	29100	29050	158
680	20230911	093400	1722329850	29050	29100	29100	29050	1593
681	20230911	093300	1676053000	29100	29100	29100	29050	475
682	20230911	093200	1662238100	29100	29100	29150	29100	613
683	20230911	093100	1644399350	29050	29150	29150	29000	138
684	20230911	093000	1640391550	29050	29200	29200	29000	6473
685	20230911	092900	1452265900	29150	29200	29200	29100	384
686	20230911	092800	1441087700	29200	29100	29200	29100	119
687	20230911	092700	1437622800	29100	29100	29200	29100	138
688	20230911	092600	1433605700	29100	29050	29100	29050	246
689	20230911	092500	1426450450	29050	29150	29150	29050	2116
690	20230911	092400	1364882000	29150	29200	29250	29150	2411
691	20230911	092300	1294546750	29200	29200	29200	29150	494
692	20230911	092200	1280136400	29150	29150	29200	29150	300
693	20230911	092100	1271390950	29150	29150	29200	29150	1100
694	20230911	092000	1239324900	29200	29200	29200	29150	294
695	20230911	091900	1230746500	29250	29200	29250	29200	135
696	20230911	091800	1226802700	29200	29200	29250	29200	989
697	20230911	091700	1197921200	29200	29100	29250	29100	585
698	20230911	091600	1180823800	29050	29250	29250	29050	2041
699	20230911	091500	1121516000	29250	29300	29300	29050	2827
700	20230911	091400	1039103000	29300	29400	29450	29300	585
701	20230911	091300	1021937450	29500	29400	29550	29350	1453
702	20230911	091200	979180250	29350	29050	29350	29050	6569
703	20230911	091100	787231350	29100	29050	29100	29000	2864
704	20230911	091000	704044400	29100	29150	29200	29050	2312
705	20230911	090900	636764450	29150	29250	29250	29150	2823
706	20230911	090800	554344450	29250	29350	29350	29250	2064
707	20230911	090700	493890950	29350	29400	29400	29350	1447
708	20230911	090600	451414600	29350	29450	29500	29350	2411
709	20230911	090500	380503650	29450	29500	29500	29450	2197
710	20230911	090400	315737100	29550	29600	29650	29500	2334
711	20230911	090300	246777100	29600	29650	29750	29600	1785
712	20230911	090200	193888050	29650	29850	29850	29650	2686
713	20230911	090100	114050300	29850	29900	29900	29850	839
714	20230911	090000	89001150	29900	30050	30100	29900	2766