KissMeData/007070/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	184500	3972977850	24000	24000	24000	24000	2404
3	20230912	184400	3972977850	24000	24000	24000	24000	0
4	20230912	184300	3972977850	24000	24000	24000	24000	0
5	20230912	184200	3972977850	24000	24000	24000	24000	0
6	20230912	184100	3972977850	24000	24000	24000	24000	0
7	20230912	184000	3972977850	24000	24000	24000	24000	0
8	20230912	183900	3972977850	24000	24000	24000	24000	0
9	20230912	183800	3972977850	24000	24000	24000	24000	0
10	20230912	183700	3972977850	24000	24000	24000	24000	0
11	20230912	183600	3972977850	24000	24000	24000	24000	0
12	20230912	183500	3972977850	24000	24000	24000	24000	0
13	20230912	183400	3972977850	24000	24000	24000	24000	0
14	20230912	183300	3972977850	24000	24000	24000	24000	0
15	20230912	183200	3972977850	24000	24000	24000	24000	0
16	20230912	183100	3972977850	24000	24000	24000	24000	0
17	20230912	183000	3972977850	24000	24000	24000	24000	0
18	20230912	182900	3972977850	24000	24000	24000	24000	0
19	20230912	182800	3972977850	24000	24000	24000	24000	0
20	20230912	182700	3972977850	24000	24000	24000	24000	0
21	20230912	182600	3972977850	24000	24000	24000	24000	0
22	20230912	182500	3972977850	24000	24000	24000	24000	0
23	20230912	182400	3972977850	24000	24000	24000	24000	0
24	20230912	182300	3972977850	24000	24000	24000	24000	0
25	20230912	182200	3972977850	24000	24000	24000	24000	0
26	20230912	182100	3972977850	24000	24000	24000	24000	0
27	20230912	182000	3972977850	24000	24000	24000	24000	0
28	20230912	181900	3972977850	24000	24000	24000	24000	0
29	20230912	181800	3972977850	24000	24000	24000	24000	0
30	20230912	181700	3972977850	24000	24000	24000	24000	0
31	20230912	181600	3972977850	24000	24000	24000	24000	0
32	20230912	181500	3972977850	24000	24000	24000	24000	2404
33	20230912	181400	3972977850	24000	24000	24000	24000	0
34	20230912	181300	3972977850	24000	24000	24000	24000	0
35	20230912	181200	3972977850	24000	24000	24000	24000	0
36	20230912	181100	3972977850	24000	24000	24000	24000	0
37	20230912	181000	3972977850	24000	24000	24000	24000	0
38	20230912	180900	3972977850	24000	24000	24000	24000	0
39	20230912	180800	3972977850	24000	24000	24000	24000	0
40	20230912	180700	3972977850	24000	24000	24000	24000	0
41	20230912	180600	3972977850	24000	24000	24000	24000	0
42	20230912	180500	3972977850	24000	24000	24000	24000	0
43	20230912	180400	3972977850	24000	24000	24000	24000	0
44	20230912	180300	3972977850	24000	24000	24000	24000	0
45	20230912	180200	3972977850	24000	24000	24000	24000	0
46	20230912	180100	3972977850	24000	24000	24000	24000	0
47	20230912	180000	3972977850	24000	24000	24000	24000	0
48	20230912	175900	3972977850	24000	24000	24000	24000	0
49	20230912	175800	3972977850	24000	24000	24000	24000	0
50	20230912	175700	3972977850	24000	24000	24000	24000	0
51	20230912	175600	3972977850	24000	24000	24000	24000	0
52	20230912	175500	3972977850	24000	24000	24000	24000	0
53	20230912	175400	3972977850	24000	24000	24000	24000	0
54	20230912	175300	3972977850	24000	24000	24000	24000	0
55	20230912	175200	3972977850	24000	24000	24000	24000	0
56	20230912	175100	3972977850	24000	24000	24000	24000	0
57	20230912	175000	3972977850	24000	24000	24000	24000	0
58	20230912	174900	3972977850	24000	24000	24000	24000	0
59	20230912	174800	3972977850	24000	24000	24000	24000	0
60	20230912	174700	3972977850	24000	24000	24000	24000	0
61	20230912	174600	3972977850	24000	24000	24000	24000	0
62	20230912	174500	3972977850	24000	24000	24000	24000	2404
63	20230912	174400	3972977850	24000	24000	24000	24000	0
64	20230912	174300	3972977850	24000	24000	24000	24000	0
65	20230912	174200	3972977850	24000	24000	24000	24000	0
66	20230912	174100	3972977850	24000	24000	24000	24000	0
67	20230912	174000	3972977850	24000	24000	24000	24000	0
68	20230912	173900	3972977850	24000	24000	24000	24000	0
69	20230912	173800	3972977850	24000	24000	24000	24000	0
70	20230912	173700	3972977850	24000	24000	24000	24000	0
71	20230912	173600	3972977850	24000	24000	24000	24000	0
72	20230912	173500	3972977850	24000	24000	24000	24000	0
73	20230912	173400	3972977850	24000	24000	24000	24000	0
74	20230912	173300	3972977850	24000	24000	24000	24000	0
75	20230912	173200	3972977850	24000	24000	24000	24000	0
76	20230912	173100	3972977850	24000	24000	24000	24000	0
77	20230912	173000	3972977850	24000	24000	24000	24000	0
78	20230912	172900	3972977850	24000	24000	24000	24000	0
79	20230912	172800	3972977850	24000	24000	24000	24000	0
80	20230912	172700	3972977850	24000	24000	24000	24000	0
81	20230912	172600	3972977850	24000	24000	24000	24000	0
82	20230912	172500	3972977850	24000	24000	24000	24000	0
83	20230912	172400	3972977850	24000	24000	24000	24000	0
84	20230912	172300	3972977850	24000	24000	24000	24000	0
85	20230912	172200	3972977850	24000	24000	24000	24000	0
86	20230912	172100	3972977850	24000	24000	24000	24000	0
87	20230912	172000	3972977850	24000	24000	24000	24000	0
88	20230912	171900	3972977850	24000	24000	24000	24000	0
89	20230912	171800	3972977850	24000	24000	24000	24000	0
90	20230912	171700	3972977850	24000	24000	24000	24000	0
91	20230912	171600	3972977850	24000	24000	24000	24000	0
92	20230912	171500	3972977850	24000	24000	24000	24000	2404
93	20230912	171400	3972977850	24000	24000	24000	24000	0
94	20230912	171300	3972977850	24000	24000	24000	24000	0
95	20230912	171200	3972977850	24000	24000	24000	24000	0
96	20230912	171100	3972977850	24000	24000	24000	24000	0
97	20230912	171000	3972977850	24000	24000	24000	24000	0
98	20230912	170900	3972977850	24000	24000	24000	24000	0
99	20230912	170800	3972977850	24000	24000	24000	24000	0
100	20230912	170700	3972977850	24000	24000	24000	24000	0
101	20230912	170600	3972977850	24000	24000	24000	24000	0
102	20230912	170500	3972977850	24000	24000	24000	24000	0
103	20230912	170400	3972977850	24000	24000	24000	24000	0
104	20230912	170300	3972977850	24000	24000	24000	24000	0
105	20230912	170200	3972977850	24000	24000	24000	24000	0
106	20230912	170100	3972977850	24000	24000	24000	24000	0
107	20230912	170000	3972977850	24000	24000	24000	24000	0
108	20230912	165900	3972977850	24000	24000	24000	24000	0
109	20230912	165800	3972977850	24000	24000	24000	24000	0
110	20230912	165700	3972977850	24000	24000	24000	24000	0
111	20230912	165600	3972977850	24000	24000	24000	24000	0
112	20230912	165500	3972977850	24000	24000	24000	24000	0
113	20230912	165400	3972977850	24000	24000	24000	24000	0
114	20230912	165300	3972977850	24000	24000	24000	24000	0
115	20230912	165200	3972977850	24000	24000	24000	24000	0
116	20230912	165100	3972977850	24000	24000	24000	24000	0
117	20230912	165000	3972977850	24000	24000	24000	24000	0
118	20230912	164900	3972977850	24000	24000	24000	24000	0
119	20230912	164800	3972977850	24000	24000	24000	24000	0
120	20230912	164700	3972977850	24000	24000	24000	24000	0
121	20230912	164600	3972977850	24000	24000	24000	24000	0
122	20230912	164500	3972977850	24000	24000	24000	24000	2404
123	20230912	164400	3972977850	24000	24000	24000	24000	0
124	20230912	164300	3972977850	24000	24000	24000	24000	0
125	20230912	164200	3972977850	24000	24000	24000	24000	0
126	20230912	164100	3972977850	24000	24000	24000	24000	0
127	20230912	164000	3972977850	24000	24000	24000	24000	0
128	20230912	163900	3972977850	24000	24000	24000	24000	0
129	20230912	163800	3972977850	24000	24000	24000	24000	0
130	20230912	163700	3972977850	24000	24000	24000	24000	0
131	20230912	163600	3972977850	24000	24000	24000	24000	0
132	20230912	163500	3972977850	24000	24000	24000	24000	0
133	20230912	163400	3972977850	24000	24000	24000	24000	0
134	20230912	163300	3972977850	24000	24000	24000	24000	0
135	20230912	163200	3972977850	24000	24000	24000	24000	0
136	20230912	163100	3972977850	24000	24000	24000	24000	0
137	20230912	163000	3972977850	24000	24000	24000	24000	0
138	20230912	162900	3972977850	24000	24000	24000	24000	0
139	20230912	162800	3972977850	24000	24000	24000	24000	0
140	20230912	162700	3972977850	24000	24000	24000	24000	0
141	20230912	162600	3972977850	24000	24000	24000	24000	0
142	20230912	162500	3972977850	24000	24000	24000	24000	0
143	20230912	162400	3972977850	24000	24000	24000	24000	0
144	20230912	162300	3972977850	24000	24000	24000	24000	0
145	20230912	162200	3972977850	24000	24000	24000	24000	0
146	20230912	162100	3972977850	24000	24000	24000	24000	0
147	20230912	162000	3972977850	24000	24000	24000	24000	0
148	20230912	161900	3972977850	24000	24000	24000	24000	0
149	20230912	161800	3972977850	24000	24000	24000	24000	0
150	20230912	161700	3972977850	24000	24000	24000	24000	0
151	20230912	161600	3972977850	24000	24000	24000	24000	0
152	20230912	161500	3972977850	24000	24000	24000	24000	2404
153	20230912	161400	3972977850	24000	24000	24000	24000	0
154	20230912	161300	3972977850	24000	24000	24000	24000	0
155	20230912	161200	3972977850	24000	24000	24000	24000	0
156	20230912	161100	3972977850	24000	24000	24000	24000	0
157	20230912	161000	3972977850	24000	24000	24000	24000	0
158	20230912	160900	3972977850	24000	24000	24000	24000	0
159	20230912	160800	3972977850	24000	24000	24000	24000	0
160	20230912	160700	3972977850	24000	24000	24000	24000	0
161	20230912	160600	3972977850	24000	24000	24000	24000	0
162	20230912	160500	3972977850	24000	24000	24000	24000	0
163	20230912	160400	3972977850	24000	24000	24000	24000	0
164	20230912	160300	3972977850	24000	24000	24000	24000	0
165	20230912	160200	3972977850	24000	24000	24000	24000	0
166	20230912	160100	3972977850	24000	24000	24000	24000	0
167	20230912	160000	3972977850	24000	24000	24000	24000	0
168	20230912	155900	3972977850	24000	24000	24000	24000	0
169	20230912	155800	3972977850	24000	24000	24000	24000	0
170	20230912	155700	3972977850	24000	24000	24000	24000	0
171	20230912	155600	3972977850	24000	24000	24000	24000	0
172	20230912	155500	3972977850	24000	24000	24000	24000	0
173	20230912	155400	3972977850	24000	24000	24000	24000	0
174	20230912	155300	3972977850	24000	24000	24000	24000	0
175	20230912	155200	3972977850	24000	24000	24000	24000	0
176	20230912	155100	3972977850	24000	24000	24000	24000	0
177	20230912	155000	3972977850	24000	24000	24000	24000	0
178	20230912	154900	3972977850	24000	24000	24000	24000	0
179	20230912	154800	3972977850	24000	24000	24000	24000	0
180	20230912	154700	3972977850	24000	24000	24000	24000	0
181	20230912	154600	3972977850	24000	24000	24000	24000	0
182	20230912	154500	3972977850	24000	24000	24000	24000	2404
183	20230912	154400	3972977850	24000	24000	24000	24000	0
184	20230912	154300	3972977850	24000	24000	24000	24000	0
185	20230912	154200	3972977850	24000	24000	24000	24000	0
186	20230912	154100	3972977850	24000	24000	24000	24000	0
187	20230912	154000	3972977850	24000	24000	24000	24000	0
188	20230912	153900	3972977850	24000	24000	24000	24000	0
189	20230912	153800	3972977850	24000	24000	24000	24000	0
190	20230912	153700	3972977850	24000	24000	24000	24000	0
191	20230912	153600	3972977850	24000	24000	24000	24000	0
192	20230912	153500	3972977850	24000	24000	24000	24000	0
193	20230912	153400	3972977850	24000	24000	24000	24000	0
194	20230912	153300	3972977850	24000	24000	24000	24000	0
195	20230912	153200	3972977850	24000	24000	24000	24000	0
196	20230912	153100	3972977850	24000	24000	24000	24000	0
197	20230912	153000	3972977850	24000	24000	24000	24000	2404
198	20230912	152900	3915281850	24100	24100	24100	24100	0
199	20230912	152800	3915281850	24100	24100	24100	24100	0
200	20230912	152700	3915281850	24100	24100	24100	24100	0
201	20230912	152600	3915281850	24100	24100	24100	24100	0
202	20230912	152500	3915281850	24100	24100	24100	24100	0
203	20230912	152400	3915281850	24100	24100	24100	24100	0
204	20230912	152300	3915281850	24100	24100	24100	24100	0
205	20230912	152200	3915281850	24100	24100	24100	24100	0
206	20230912	152100	3915281850	24100	24100	24100	24100	0
207	20230912	152000	3915281850	24100	24100	24100	24100	0
208	20230912	151900	3915281850	24100	24050	24100	24050	531
209	20230912	151800	3902495850	24050	24050	24100	24050	78
210	20230912	151700	3900619500	24100	24050	24100	24050	216
211	20230912	151600	3895422400	24100	24050	24100	24050	222
212	20230912	151500	3890081750	24100	24100	24100	24050	106
213	20230912	151400	3887530100	24050	24100	24100	24050	747
214	20230912	151300	3869536450	24100	24050	24100	24050	308
215	20230912	151200	3862123350	24100	24100	24100	24100	302
216	20230912	151100	3854845150	24100	24100	24100	24050	291
217	20230912	151000	3847835300	24100	24050	24100	24050	185
218	20230912	150900	3843378400	24050	24100	24100	24050	194
219	20230912	150800	3838711250	24100	24100	24100	24050	357
220	20230912	150700	3830124350	24100	24100	24100	24050	22
221	20230912	150600	3829595000	24100	24100	24100	24050	184
222	20230912	150500	3825168600	24100	24100	24100	24050	21
223	20230912	150400	3824662550	24050	24100	24100	24050	228
224	20230912	150300	3819173950	24100	24100	24100	24050	187
225	20230912	150200	3814676050	24050	24100	24100	24050	87
226	20230912	150100	3812582700	24100	24100	24100	24050	165
227	20230912	150000	3808612950	24050	24100	24100	24050	307
228	20230912	145900	3801220400	24100	24100	24100	24050	204
229	20230912	145800	3796305950	24050	24050	24100	24050	104
230	20230912	145700	3793803800	24050	24100	24100	24050	16
231	20230912	145600	3793418750	24100	24100	24100	24050	405
232	20230912	145500	3783664700	24100	24050	24100	24050	78
233	20230912	145400	3781788050	24050	24050	24100	24050	37
234	20230912	145300	3780897600	24100	24050	24100	24050	171
235	20230912	145200	3776783050	24100	24050	24100	24050	203
236	20230912	145100	3771893650	24100	24050	24100	24050	44
237	20230912	145000	3770834500	24100	24050	24100	24050	271
238	20230912	144900	3764316700	24100	24100	24100	24050	222
239	20230912	144800	3758966950	24050	24050	24100	24050	287
240	20230912	144700	3752062150	24100	24050	24100	24050	127
241	20230912	144600	3749007550	24050	24050	24100	24050	216
242	20230912	144500	3743811000	24100	24050	24100	24050	1320
243	20230912	144400	3712055800	24100	24100	24100	24050	197
244	20230912	144300	3707315850	24050	24100	24100	24050	144
245	20230912	144200	3703851900	24100	24100	24100	24050	445
246	20230912	144100	3693139450	24050	24050	24100	24050	349
247	20230912	144000	3684743650	24050	24100	24100	24050	148
248	20230912	143900	3681183950	24050	24100	24100	24050	1118
249	20230912	143800	3654286600	24050	24100	24100	24050	149
250	20230912	143700	3650696850	24050	24100	24100	24050	334
251	20230912	143600	3642662250	24050	24050	24100	24050	73
252	20230912	143500	3640904850	24050	24100	24100	24050	302
253	20230912	143400	3633638300	24050	24050	24100	24050	372
254	20230912	143300	3624685500	24100	24100	24100	24050	54
255	20230912	143200	3623384750	24100	24050	24100	24050	288
256	20230912	143100	3616456450	24050	24050	24100	24050	261
257	20230912	143000	3610173050	24100	24100	24100	24050	157
258	20230912	142900	3606396900	24100	24100	24100	24050	136
259	20230912	142800	3603122600	24100	24050	24100	24050	155
260	20230912	142700	3599394700	24050	24050	24100	24050	250
261	20230912	142600	3593375850	24050	24100	24100	24050	1254
262	20230912	142500	3563216500	24050	24100	24100	24050	488
263	20230912	142400	3551463150	24050	24050	24100	24050	341
264	20230912	142300	3543251350	24100	24050	24100	24050	159
265	20230912	142200	3539427250	24050	24100	24100	24050	131
266	20230912	142100	3536273550	24050	24100	24100	24050	308
267	20230912	142000	3528865350	24050	24050	24100	24000	279
268	20230912	141900	3522155700	24000	24050	24050	24000	480
269	20230912	141800	3510623250	24050	24000	24050	24000	442
270	20230912	141700	3500006350	24050	24050	24050	24000	161
271	20230912	141600	3496135150	24000	24100	24100	24000	529
272	20230912	141500	3483416350	24100	24000	24100	24000	10
273	20230912	141400	3483175750	24050	24050	24050	24000	498
274	20230912	141300	3471210850	24050	24050	24100	24000	856
275	20230912	141200	3450624150	24050	24100	24100	24050	237
276	20230912	141100	3444922450	24100	24100	24100	24050	71
277	20230912	141000	3443214750	24050	24100	24100	24050	215
278	20230912	140900	3438041350	24100	24050	24100	24000	542
279	20230912	140800	3425007450	24050	24100	24100	24000	65
280	20230912	140700	3423444450	24100	24050	24100	24000	293
281	20230912	140600	3416405950	24000	24000	24050	24000	844
282	20230912	140500	3396138250	24050	24050	24050	24000	824
283	20230912	140400	3376355000	24000	24000	24050	24000	1575
284	20230912	140300	3338548450	24000	24050	24050	24000	302
285	20230912	140200	3331292850	24050	24050	24050	24000	312
286	20230912	140100	3323797350	24050	24000	24050	24000	160
287	20230912	140000	3319951300	24000	24000	24050	23950	464
288	20230912	135900	3308818850	24000	24050	24050	23950	1382
289	20230912	135800	3275636700	24100	24050	24100	24050	333
290	20230912	135700	3267621100	24050	24100	24100	24050	191
291	20230912	135600	3263021200	24100	24100	24100	24050	157
292	20230912	135500	3259245100	24100	24000	24100	24000	364
293	20230912	135400	3250497700	24050	24050	24050	24000	347
294	20230912	135300	3242153250	24000	24000	24050	24000	1218
295	20230912	135200	3212901600	24000	24100	24100	24000	1195
296	20230912	135100	3184204400	24100	24100	24100	24050	412
297	20230912	135000	3174287300	24100	24050	24100	24000	411
298	20230912	134900	3164399650	24000	24100	24100	24000	2756
299	20230912	134800	3098130200	24100	24100	24100	24050	206
300	20230912	134700	3093166600	24100	24050	24100	24050	195
301	20230912	134600	3088476300	24100	24050	24100	24050	148
302	20230912	134500	3084916700	24050	24100	24100	24050	257
303	20230912	134400	3078734050	24100	24100	24100	24050	289
304	20230912	134300	3071776600	24100	24050	24100	24050	18
305	20230912	134200	3071343200	24050	24100	24100	24050	167
306	20230912	134100	3067326350	24050	24050	24100	24050	42
307	20230912	134000	3066315100	24100	24100	24100	24050	322
308	20230912	133900	3058562600	24050	24050	24050	24050	190
309	20230912	133800	3053993100	24050	24100	24100	24050	53
310	20230912	133700	3052716800	24100	24100	24100	24050	274
311	20230912	133600	3046120900	24050	24050	24100	24050	541
312	20230912	133500	3033108300	24050	24050	24100	24050	283
313	20230912	133400	3026301450	24050	24050	24100	24050	77
314	20230912	133300	3024448550	24050	24100	24100	24050	340
315	20230912	133200	3016262000	24100	24100	24100	24050	124
316	20230912	133100	3013277400	24050	24100	24100	24050	404
317	20230912	133000	3003551200	24100	24050	24150	24050	719
318	20230912	132900	2986196700	24050	24150	24150	24050	143
319	20230912	132800	2982751350	24100	24150	24150	24050	213
320	20230912	132700	2977625150	24150	24050	24150	24050	395
321	20230912	132600	2968115300	24100	24050	24150	24050	620
322	20230912	132500	2953168550	24050	24100	24100	24050	167
323	20230912	132400	2949144500	24050	24050	24100	24050	196
324	20230912	132300	2944429550	24050	24100	24100	24050	276
325	20230912	132200	2937785600	24050	24050	24100	24050	40
326	20230912	132100	2936823450	24050	24050	24100	24000	855
327	20230912	132000	2916266200	24100	24050	24100	24050	124
328	20230912	131900	2913283500	24050	24100	24100	24050	278
329	20230912	131800	2906591900	24050	24050	24100	24050	111
330	20230912	131700	2903921900	24100	24050	24100	24000	1599
331	20230912	131600	2865510350	24050	24100	24100	24000	2085
332	20230912	131500	2815371050	24050	24100	24100	24000	2759
333	20230912	131400	2749090700	24050	24150	24150	24050	1423
334	20230912	131300	2714858000	24150	24100	24150	24100	32
335	20230912	131200	2714086250	24100	24150	24150	24100	306
336	20230912	131100	2706705600	24100	24150	24150	24100	200
337	20230912	131000	2701884050	24150	24150	24150	24100	689
338	20230912	130900	2685274600	24100	24100	24200	24100	1320
339	20230912	130800	2653462400	24100	24200	24200	24100	1381
340	20230912	130700	2620123950	24200	24150	24200	24150	184
341	20230912	130600	2615679300	24150	24200	24200	24150	48
342	20230912	130500	2614518200	24150	24200	24200	24150	266
343	20230912	130400	2608088600	24200	24150	24200	24150	146
344	20230912	130300	2604555550	24150	24200	24200	24150	410
345	20230912	130200	2594651550	24200	24150	24200	24150	60
346	20230912	130100	2593200450	24150	24200	24200	24150	275
347	20230912	130000	2586553000	24200	24200	24200	24150	192
348	20230912	125900	2581914900	24200	24200	24200	24150	82
349	20230912	125800	2579930550	24200	24200	24200	24150	255
350	20230912	125700	2573766700	24150	24200	24200	24150	157
351	20230912	125600	2569968300	24150	24200	24200	24150	166
352	20230912	125500	2565958950	24150	24200	24200	24150	128
353	20230912	125400	2562861400	24200	24200	24200	24150	338
354	20230912	125300	2554690700	24200	24200	24200	24150	218
355	20230912	125200	2549425400	24150	24200	24200	24150	146
356	20230912	125100	2545899300	24200	24150	24200	24150	260
357	20230912	125000	2539615100	24200	24150	24200	24150	426
358	20230912	124900	2529309400	24200	24150	24200	24150	155
359	20230912	124800	2525565550	24200	24200	24200	24150	89
360	20230912	124700	2523412300	24150	24200	24200	24150	316
361	20230912	124600	2515772250	24150	24200	24200	24150	12
362	20230912	124500	2515481900	24200	24200	24200	24150	145
363	20230912	124400	2511980000	24150	24150	24200	24150	230
364	20230912	124300	2506421800	24200	24200	24200	24150	161
365	20230912	124200	2502525750	24200	24150	24200	24150	212
366	20230912	124100	2497405200	24200	24200	24200	24150	86
367	20230912	124000	2495324550	24200	24250	24250	24150	257
368	20230912	123900	2489110400	24250	24150	24250	24150	347
369	20230912	123800	2480714150	24150	24150	24150	24150	1064
370	20230912	123700	2455018550	24200	24150	24200	24150	241
371	20230912	123600	2449193450	24200	24200	24200	24150	151
372	20230912	123500	2445539300	24200	24150	24200	24150	222
373	20230912	123400	2440174650	24150	24150	24200	24050	1948
374	20230912	123300	2393136050	24150	24100	24150	24050	1283
375	20230912	123200	2362215650	24100	24100	24150	24100	375
376	20230912	123100	2353170250	24100	24150	24150	24100	180
377	20230912	123000	2348830450	24150	24150	24150	24100	2289
378	20230912	122900	2293630200	24200	24200	24200	24150	279
379	20230912	122800	2286886150	24200	24150	24200	24150	273
380	20230912	122700	2280286750	24200	24200	24200	24150	31
381	20230912	122600	2279537350	24200	24200	24200	24150	208
382	20230912	122500	2274512550	24150	24150	24200	24150	125
383	20230912	122400	2271488150	24200	24200	24200	24150	189
384	20230912	122300	2266921500	24200	24150	24200	24150	98
385	20230912	122200	2264550550	24200	24200	24200	24150	175
386	20230912	122100	2260323250	24200	24150	24200	24150	285
387	20230912	122000	2253433450	24200	24200	24200	24150	108
388	20230912	121900	2250820450	24150	24200	24250	24150	352
389	20230912	121800	2242313950	24250	24250	24250	24200	1165
390	20230912	121700	2214112700	24250	24250	24250	24200	189
391	20230912	121600	2209536600	24200	24250	24250	24200	83
392	20230912	121500	2207524450	24250	24200	24250	24200	151
393	20230912	121400	2203869800	24250	24250	24250	24200	228
394	20230912	121300	2198340850	24200	24200	24250	24200	320
395	20230912	121200	2190588650	24250	24200	24250	24200	153
396	20230912	121100	2186885550	24200	24250	24250	24200	141
397	20230912	121000	2183467700	24200	24250	24250	24200	259
398	20230912	120900	2177196200	24250	24200	24250	24200	97
399	20230912	120800	2174845550	24200	24200	24200	24200	143
400	20230912	120700	2171384950	24250	24250	24250	24200	124
401	20230912	120600	2168378000	24200	24200	24250	24200	306
402	20230912	120500	2160965300	24250	24200	24250	24200	183
403	20230912	120400	2156534650	24250	24250	24300	24250	47
404	20230912	120300	2155394450	24250	24250	24250	24200	399
405	20230912	120200	2145726450	24250	24250	24250	24250	72
406	20230912	120100	2143980450	24200	24250	24250	24200	58
407	20230912	120000	2142574000	24300	24250	24300	24250	581
408	20230912	115900	2128478650	24200	24250	24250	24200	166
409	20230912	115800	2124460350	24250	24200	24250	24200	271
410	20230912	115700	2117896850	24200	24250	24250	24200	22
411	20230912	115600	2117363950	24200	24200	24250	24200	908
412	20230912	115500	2095383650	24250	24300	24300	24250	817
413	20230912	115400	2075570800	24300	24300	24300	24250	209
414	20230912	115300	2070499800	24300	24250	24300	24250	128
415	20230912	115200	2067389650	24300	24300	24300	24250	188
416	20230912	115100	2062829150	24300	24250	24300	24250	18
417	20230912	115000	2062392400	24250	24300	24300	24250	184
418	20230912	114900	2057928300	24300	24300	24300	24250	1045
419	20230912	114800	2032535800	24300	24300	24350	24300	11
420	20230912	114700	2032268050	24300	24350	24350	24300	492
421	20230912	114600	2020295500	24300	24350	24350	24300	146
422	20230912	114500	2016740950	24350	24350	24350	24250	219
423	20230912	114400	2011423100	24300	24300	24300	24250	463
424	20230912	114300	2000172800	24300	24350	24350	24300	184
425	20230912	114200	1995699500	24300	24250	24300	24250	613
426	20230912	114100	1980810750	24300	24250	24300	24250	15
427	20230912	114000	1980446800	24300	24300	24300	24250	161
428	20230912	113900	1976541700	24300	24300	24300	24300	61
429	20230912	113800	1975059400	24300	24300	24350	24250	773
430	20230912	113700	1956277450	24300	24300	24300	24300	619
431	20230912	113600	1941235750	24300	24300	24300	24300	88
432	20230912	113500	1939097350	24300	24350	24350	24250	459
433	20230912	113400	1927936500	24300	24350	24350	24300	145
434	20230912	113300	1924412850	24300	24350	24350	24300	160
435	20230912	113200	1920524100	24350	24350	24350	24300	95
436	20230912	113100	1918211400	24350	24300	24350	24300	303
437	20230912	113000	1910840500	24300	24350	24350	24300	12
438	20230912	112900	1910548400	24300	24350	24350	24300	178
439	20230912	112800	1906221300	24300	24350	24350	24300	276
440	20230912	112700	1899501300	24300	24300	24300	24300	143
441	20230912	112600	1896026400	24350	24300	24350	24300	153
442	20230912	112500	1892308000	24350	24350	24350	24300	246
443	20230912	112400	1886319450	24350	24300	24350	24300	312
444	20230912	112300	1878730100	24350	24300	24350	24300	10
445	20230912	112200	1878486650	24350	24350	24350	24300	277
446	20230912	112100	1871749450	24350	24300	24400	24300	222
447	20230912	112000	1866344500	24300	24350	24350	24300	388
448	20230912	111900	1856906900	24300	24350	24350	24300	411
449	20230912	111800	1846901600	24300	24350	24350	24300	268
450	20230912	111700	1840383000	24350	24300	24350	24300	263
451	20230912	111600	1833986050	24350	24300	24350	24300	142
452	20230912	111500	1830531650	24350	24350	24350	24300	181
453	20230912	111400	1826131500	24350	24300	24350	24300	164
454	20230912	111300	1822142550	24350	24350	24350	24300	368
455	20230912	111200	1813189450	24300	24300	24350	24300	153
456	20230912	111100	1809470850	24300	24300	24350	24300	946
457	20230912	111000	1786477850	24300	24350	24350	24300	279
458	20230912	110900	1779692400	24300	24350	24350	24300	60
459	20230912	110800	1778231950	24300	24300	24350	24300	274
460	20230912	110700	1771568050	24300	24300	24350	24300	400
461	20230912	110600	1761839950	24300	24300	24350	24300	297
462	20230912	110500	1754616700	24300	24300	24350	24300	418
463	20230912	110400	1744457000	24350	24300	24350	24300	376
464	20230912	110300	1735314450	24300	24300	24350	24300	416
465	20230912	110200	1725193000	24350	24350	24350	24350	1035
466	20230912	110100	1699990750	24350	24300	24350	24300	299
467	20230912	110000	1692717300	24400	24300	24400	24300	79
468	20230912	105900	1690790900	24350	24350	24400	24300	789
469	20230912	105800	1671576600	24400	24300	24400	24300	1745
470	20230912	105700	1629149350	24300	24300	24300	24250	902
471	20230912	105600	1607242050	24300	24400	24400	24300	544
472	20230912	105500	1593995400	24350	24350	24400	24350	315
473	20230912	105400	1586316550	24400	24350	24400	24350	204
474	20230912	105300	1581346750	24350	24400	24400	24350	68
475	20230912	105200	1579687750	24400	24400	24400	24350	412
476	20230912	105100	1569642100	24400	24400	24400	24350	41
477	20230912	105000	1568641800	24350	24400	24400	24350	443
478	20230912	104900	1557840350	24400	24400	24400	24350	243
479	20230912	104800	1551921150	24400	24400	24450	24400	535
480	20230912	104700	1538864850	24400	24350	24400	24350	191
481	20230912	104600	1534212100	24400	24400	24400	24350	188
482	20230912	104500	1529624950	24400	24400	24400	24350	375
483	20230912	104400	1520485050	24400	24350	24400	24350	376
484	20230912	104300	1511316350	24400	24400	24400	24350	491
485	20230912	104200	1499347800	24400	24350	24400	24350	213
486	20230912	104100	1494152950	24350	24400	24450	24350	479
487	20230912	104000	1482461650	24450	24400	24450	24350	542
488	20230912	103900	1469239150	24350	24400	24400	24350	419
489	20230912	103800	1459030000	24400	24400	24400	24350	476
490	20230912	103700	1447426250	24350	24400	24400	24350	415
491	20230912	103600	1437305000	24350	24400	24400	24350	480
492	20230912	103500	1425607000	24400	24400	24400	24350	108
493	20230912	103400	1422974500	24400	24400	24400	24350	369
494	20230912	103300	1413978100	24400	24400	24400	24400	1324
495	20230912	103200	1381672500	24450	24450	24450	24400	187
496	20230912	103100	1377107450	24450	24450	24450	24400	263
497	20230912	103000	1370684850	24450	24450	24450	24400	133
498	20230912	102900	1367433500	24400	24450	24450	24400	781
499	20230912	102800	1348375600	24450	24450	24450	24400	275
500	20230912	102700	1341652750	24400	24450	24500	24400	657
501	20230912	102600	1325597800	24450	24400	24450	24400	207
502	20230912	102500	1320539950	24400	24400	24450	24400	323
503	20230912	102400	1312657450	24400	24450	24450	24400	503
504	20230912	102300	1300384200	24450	24450	24500	24400	554
505	20230912	102200	1286826700	24450	24450	24450	24400	107
506	20230912	102100	1284211650	24450	24400	24450	24400	95
507	20230912	102000	1281893500	24400	24400	24400	24350	311
508	20230912	101900	1274305600	24400	24450	24450	24350	650
509	20230912	101800	1258447500	24450	24400	24450	24400	195
510	20230912	101700	1253685600	24400	24400	24400	24400	261
511	20230912	101600	1247317200	24400	24350	24400	24300	261
512	20230912	101500	1240959750	24350	24350	24350	24350	273
513	20230912	101400	1234312200	24350	24350	24350	24300	192
514	20230912	101300	1229642050	24350	24350	24350	24350	86
515	20230912	101200	1227547950	24300	24350	24350	24300	397
516	20230912	101100	1217881550	24350	24350	24350	24350	171
517	20230912	101000	1213717700	24350	24350	24350	24350	92
518	20230912	100900	1211477500	24350	24350	24350	24300	185
519	20230912	100800	1206973300	24300	24300	24350	24250	1212
520	20230912	100700	1177521000	24300	24250	24300	24250	61
521	20230912	100600	1176040200	24250	24350	24350	24250	1046
522	20230912	100500	1150632200	24300	24350	24350	24300	382
523	20230912	100400	1141339300	24350	24400	24400	24300	1284
524	20230912	100300	1110078600	24400	24400	24400	24350	641
525	20230912	100200	1094438750	24400	24400	24400	24400	696
526	20230912	100100	1077456350	24400	24400	24400	24400	320
527	20230912	100000	1069648350	24400	24400	24400	24350	127
528	20230912	095900	1066550150	24400	24400	24400	24350	121
529	20230912	095800	1063597900	24400	24400	24400	24350	704
530	20230912	095700	1046421450	24400	24350	24400	24350	338
531	20230912	095600	1038175800	24400	24400	24400	24350	564
532	20230912	095500	1024439050	24350	24400	24400	24350	166
533	20230912	095400	1020391150	24400	24400	24400	24350	189
534	20230912	095300	1015782050	24350	24350	24400	24350	86
535	20230912	095200	1013684800	24350	24400	24450	24350	1124
536	20230912	095100	986262400	24400	24450	24450	24400	587
537	20230912	095000	971921950	24400	24450	24450	24400	118
538	20230912	094900	969037400	24450	24400	24450	24400	228
539	20230912	094800	963462900	24400	24450	24450	24400	509
540	20230912	094700	951018900	24450	24500	24500	24450	449
541	20230912	094600	940018950	24500	24500	24500	24500	285
542	20230912	094500	933036450	24500	24500	24500	24500	103
543	20230912	094400	930512950	24450	24550	24550	24450	191
544	20230912	094300	925835400	24450	24550	24550	24450	566
545	20230912	094200	911971500	24550	24500	24550	24500	512
546	20230912	094100	899423150	24500	24500	24550	24500	4935
547	20230912	094000	778284600	24550	24500	24550	24500	774
548	20230912	093900	759312250	24500	24500	24500	24450	160
549	20230912	093800	755392750	24500	24500	24500	24500	1010
550	20230912	093700	730647750	24500	24500	24500	24500	307
551	20230912	093600	723126250	24500	24500	24500	24450	688
552	20230912	093500	706274500	24450	24450	24500	24450	164
553	20230912	093400	702259500	24500	24500	24500	24450	236
554	20230912	093300	696480550	24500	24450	24500	24450	243
555	20230912	093200	690536050	24500	24450	24500	24450	245
556	20230912	093100	684543300	24450	24500	24500	24450	996
557	20230912	093000	660185600	24500	24500	24500	24450	176
558	20230912	092900	655874100	24500	24450	24500	24450	447
559	20230912	092800	644925900	24450	24450	24450	24400	723
560	20230912	092700	627270700	24450	24450	24450	24400	372
561	20230912	092600	618180550	24450	24500	24500	24400	1570
562	20230912	092500	579808850	24500	24500	24500	24450	238
563	20230912	092400	573979700	24500	24500	24500	24450	34
564	20230912	092300	573147000	24450	24500	24500	24450	322
565	20230912	092200	565263800	24450	24500	24500	24450	361
566	20230912	092100	556428450	24500	24550	24550	24450	1545
567	20230912	092000	518614000	24550	24500	24550	24500	163
568	20230912	091900	514614100	24500	24550	24550	24500	434
569	20230912	091800	503975800	24550	24550	24550	24500	759
570	20230912	091700	485364700	24550	24550	24550	24550	297
571	20230912	091600	478073350	24550	24550	24550	24500	1000
572	20230912	091500	453524050	24550	24600	24600	24550	1799
573	20230912	091400	409309900	24600	24550	24600	24550	1512
574	20230912	091300	372154750	24550	24450	24550	24450	4275
575	20230912	091200	267376050	24450	24500	24500	24450	547
576	20230912	091100	254001850	24450	24450	24500	24400	2558
577	20230912	091000	191462450	24400	24450	24450	24400	110
578	20230912	090900	188775450	24400	24400	24450	24400	651
579	20230912	090800	172885600	24400	24450	24450	24400	1166
580	20230912	090700	144428600	24400	24350	24400	24350	1101
581	20230912	090600	117568200	24400	24400	24400	24300	572
582	20230912	090500	103625700	24350	24350	24350	24300	388
583	20230912	090400	94178400	24300	24350	24350	24300	139
584	20230912	090300	90794500	24350	24350	24350	24250	1037
585	20230912	090200	65547400	24350	24350	24400	24350	226
586	20230912	090100	60043750	24350	24300	24400	24300	646
587	20230912	090000	44327400	24300	24050	24400	24050	1841