KissMeData/101160/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	194900	3982762550	27100	27100	27100	27100	1079
3	20230905	194800	3982762550	27100	27100	27100	27100	0
4	20230905	194700	3982762550	27100	27100	27100	27100	0
5	20230905	194600	3982762550	27100	27100	27100	27100	0
6	20230905	194500	3982762550	27100	27100	27100	27100	0
7	20230905	194400	3982762550	27100	27100	27100	27100	0
8	20230905	194300	3982762550	27100	27100	27100	27100	0
9	20230905	194200	3982762550	27100	27100	27100	27100	0
10	20230905	194100	3982762550	27100	27100	27100	27100	0
11	20230905	194000	3982762550	27100	27100	27100	27100	0
12	20230905	193900	3982762550	27100	27100	27100	27100	0
13	20230905	193800	3982762550	27100	27100	27100	27100	0
14	20230905	193700	3982762550	27100	27100	27100	27100	0
15	20230905	193600	3982762550	27100	27100	27100	27100	0
16	20230905	193500	3982762550	27100	27100	27100	27100	0
17	20230905	193400	3982762550	27100	27100	27100	27100	0
18	20230905	193300	3982762550	27100	27100	27100	27100	0
19	20230905	193200	3982762550	27100	27100	27100	27100	0
20	20230905	193100	3982762550	27100	27100	27100	27100	0
21	20230905	193000	3982762550	27100	27100	27100	27100	0
22	20230905	192900	3982762550	27100	27100	27100	27100	0
23	20230905	192800	3982762550	27100	27100	27100	27100	0
24	20230905	192700	3982762550	27100	27100	27100	27100	0
25	20230905	192600	3982762550	27100	27100	27100	27100	0
26	20230905	192500	3982762550	27100	27100	27100	27100	0
27	20230905	192400	3982762550	27100	27100	27100	27100	0
28	20230905	192300	3982762550	27100	27100	27100	27100	0
29	20230905	192200	3982762550	27100	27100	27100	27100	0
30	20230905	192100	3982762550	27100	27100	27100	27100	0
31	20230905	192000	3982762550	27100	27100	27100	27100	0
32	20230905	191900	3982762550	27100	27100	27100	27100	1079
33	20230905	191800	3982762550	27100	27100	27100	27100	0
34	20230905	191700	3982762550	27100	27100	27100	27100	0
35	20230905	191600	3982762550	27100	27100	27100	27100	0
36	20230905	191500	3982762550	27100	27100	27100	27100	0
37	20230905	191400	3982762550	27100	27100	27100	27100	0
38	20230905	191300	3982762550	27100	27100	27100	27100	0
39	20230905	191200	3982762550	27100	27100	27100	27100	0
40	20230905	191100	3982762550	27100	27100	27100	27100	0
41	20230905	191000	3982762550	27100	27100	27100	27100	0
42	20230905	190900	3982762550	27100	27100	27100	27100	0
43	20230905	190800	3982762550	27100	27100	27100	27100	0
44	20230905	190700	3982762550	27100	27100	27100	27100	0
45	20230905	190600	3982762550	27100	27100	27100	27100	0
46	20230905	190500	3982762550	27100	27100	27100	27100	0
47	20230905	190400	3982762550	27100	27100	27100	27100	0
48	20230905	190300	3982762550	27100	27100	27100	27100	0
49	20230905	190200	3982762550	27100	27100	27100	27100	0
50	20230905	190100	3982762550	27100	27100	27100	27100	0
51	20230905	190000	3982762550	27100	27100	27100	27100	0
52	20230905	185900	3982762550	27100	27100	27100	27100	0
53	20230905	185800	3982762550	27100	27100	27100	27100	0
54	20230905	185700	3982762550	27100	27100	27100	27100	0
55	20230905	185600	3982762550	27100	27100	27100	27100	0
56	20230905	185500	3982762550	27100	27100	27100	27100	0
57	20230905	185400	3982762550	27100	27100	27100	27100	0
58	20230905	185300	3982762550	27100	27100	27100	27100	0
59	20230905	185200	3982762550	27100	27100	27100	27100	0
60	20230905	185100	3982762550	27100	27100	27100	27100	0
61	20230905	185000	3982762550	27100	27100	27100	27100	0
62	20230905	184900	3982762550	27100	27100	27100	27100	1079
63	20230905	184800	3982762550	27100	27100	27100	27100	0
64	20230905	184700	3982762550	27100	27100	27100	27100	0
65	20230905	184600	3982762550	27100	27100	27100	27100	0
66	20230905	184500	3982762550	27100	27100	27100	27100	0
67	20230905	184400	3982762550	27100	27100	27100	27100	0
68	20230905	184300	3982762550	27100	27100	27100	27100	0
69	20230905	184200	3982762550	27100	27100	27100	27100	0
70	20230905	184100	3982762550	27100	27100	27100	27100	0
71	20230905	184000	3982762550	27100	27100	27100	27100	0
72	20230905	183900	3982762550	27100	27100	27100	27100	0
73	20230905	183800	3982762550	27100	27100	27100	27100	0
74	20230905	183700	3982762550	27100	27100	27100	27100	0
75	20230905	183600	3982762550	27100	27100	27100	27100	0
76	20230905	183500	3982762550	27100	27100	27100	27100	0
77	20230905	183400	3982762550	27100	27100	27100	27100	0
78	20230905	183300	3982762550	27100	27100	27100	27100	0
79	20230905	183200	3982762550	27100	27100	27100	27100	0
80	20230905	183100	3982762550	27100	27100	27100	27100	0
81	20230905	183000	3982762550	27100	27100	27100	27100	0
82	20230905	182900	3982762550	27100	27100	27100	27100	0
83	20230905	182800	3982762550	27100	27100	27100	27100	0
84	20230905	182700	3982762550	27100	27100	27100	27100	0
85	20230905	182600	3982762550	27100	27100	27100	27100	0
86	20230905	182500	3982762550	27100	27100	27100	27100	0
87	20230905	182400	3982762550	27100	27100	27100	27100	0
88	20230905	182300	3982762550	27100	27100	27100	27100	0
89	20230905	182200	3982762550	27100	27100	27100	27100	0
90	20230905	182100	3982762550	27100	27100	27100	27100	0
91	20230905	182000	3982762550	27100	27100	27100	27100	0
92	20230905	181900	3982762550	27100	27100	27100	27100	1079
93	20230905	181800	3982762550	27100	27100	27100	27100	0
94	20230905	181700	3982762550	27100	27100	27100	27100	0
95	20230905	181600	3982762550	27100	27100	27100	27100	0
96	20230905	181500	3982762550	27100	27100	27100	27100	0
97	20230905	181400	3982762550	27100	27100	27100	27100	0
98	20230905	181300	3982762550	27100	27100	27100	27100	0
99	20230905	181200	3982762550	27100	27100	27100	27100	0
100	20230905	181100	3982762550	27100	27100	27100	27100	0
101	20230905	181000	3982762550	27100	27100	27100	27100	0
102	20230905	180900	3982762550	27100	27100	27100	27100	0
103	20230905	180800	3982762550	27100	27100	27100	27100	0
104	20230905	180700	3982762550	27100	27100	27100	27100	0
105	20230905	180600	3982762550	27100	27100	27100	27100	0
106	20230905	180500	3982762550	27100	27100	27100	27100	0
107	20230905	180400	3982762550	27100	27100	27100	27100	0
108	20230905	180300	3982762550	27100	27100	27100	27100	0
109	20230905	180200	3982762550	27100	27100	27100	27100	0
110	20230905	180100	3982762550	27100	27100	27100	27100	0
111	20230905	180000	3982762550	27100	27100	27100	27100	0
112	20230905	175900	3982762550	27100	27100	27100	27100	0
113	20230905	175800	3982762550	27100	27100	27100	27100	0
114	20230905	175700	3982762550	27100	27100	27100	27100	0
115	20230905	175600	3982762550	27100	27100	27100	27100	0
116	20230905	175500	3982762550	27100	27100	27100	27100	0
117	20230905	175400	3982762550	27100	27100	27100	27100	0
118	20230905	175300	3982762550	27100	27100	27100	27100	0
119	20230905	175200	3982762550	27100	27100	27100	27100	0
120	20230905	175100	3982762550	27100	27100	27100	27100	0
121	20230905	175000	3982762550	27100	27100	27100	27100	0
122	20230905	174900	3982762550	27100	27100	27100	27100	1079
123	20230905	174800	3982762550	27100	27100	27100	27100	0
124	20230905	174700	3982762550	27100	27100	27100	27100	0
125	20230905	174600	3982762550	27100	27100	27100	27100	0
126	20230905	174500	3982762550	27100	27100	27100	27100	0
127	20230905	174400	3982762550	27100	27100	27100	27100	0
128	20230905	174300	3982762550	27100	27100	27100	27100	0
129	20230905	174200	3982762550	27100	27100	27100	27100	0
130	20230905	174100	3982762550	27100	27100	27100	27100	0
131	20230905	174000	3982762550	27100	27100	27100	27100	0
132	20230905	173900	3982762550	27100	27100	27100	27100	0
133	20230905	173800	3982762550	27100	27100	27100	27100	0
134	20230905	173700	3982762550	27100	27100	27100	27100	0
135	20230905	173600	3982762550	27100	27100	27100	27100	0
136	20230905	173500	3982762550	27100	27100	27100	27100	0
137	20230905	173400	3982762550	27100	27100	27100	27100	0
138	20230905	173300	3982762550	27100	27100	27100	27100	0
139	20230905	173200	3982762550	27100	27100	27100	27100	0
140	20230905	173100	3982762550	27100	27100	27100	27100	0
141	20230905	173000	3982762550	27100	27100	27100	27100	0
142	20230905	172900	3982762550	27100	27100	27100	27100	0
143	20230905	172800	3982762550	27100	27100	27100	27100	0
144	20230905	172700	3982762550	27100	27100	27100	27100	0
145	20230905	172600	3982762550	27100	27100	27100	27100	0
146	20230905	172500	3982762550	27100	27100	27100	27100	0
147	20230905	172400	3982762550	27100	27100	27100	27100	0
148	20230905	172300	3982762550	27100	27100	27100	27100	0
149	20230905	172200	3982762550	27100	27100	27100	27100	0
150	20230905	172100	3982762550	27100	27100	27100	27100	0
151	20230905	172000	3982762550	27100	27100	27100	27100	0
152	20230905	171900	3982762550	27100	27100	27100	27100	1079
153	20230905	171800	3982762550	27100	27100	27100	27100	0
154	20230905	171700	3982762550	27100	27100	27100	27100	0
155	20230905	171600	3982762550	27100	27100	27100	27100	0
156	20230905	171500	3982762550	27100	27100	27100	27100	0
157	20230905	171400	3982762550	27100	27100	27100	27100	0
158	20230905	171300	3982762550	27100	27100	27100	27100	0
159	20230905	171200	3982762550	27100	27100	27100	27100	0
160	20230905	171100	3982762550	27100	27100	27100	27100	0
161	20230905	171000	3982762550	27100	27100	27100	27100	0
162	20230905	170900	3982762550	27100	27100	27100	27100	0
163	20230905	170800	3982762550	27100	27100	27100	27100	0
164	20230905	170700	3982762550	27100	27100	27100	27100	0
165	20230905	170600	3982762550	27100	27100	27100	27100	0
166	20230905	170500	3982762550	27100	27100	27100	27100	0
167	20230905	170400	3982762550	27100	27100	27100	27100	0
168	20230905	170300	3982762550	27100	27100	27100	27100	0
169	20230905	170200	3982762550	27100	27100	27100	27100	0
170	20230905	170100	3982762550	27100	27100	27100	27100	0
171	20230905	170000	3982762550	27100	27100	27100	27100	0
172	20230905	165900	3982762550	27100	27100	27100	27100	0
173	20230905	165800	3982762550	27100	27100	27100	27100	0
174	20230905	165700	3982762550	27100	27100	27100	27100	0
175	20230905	165600	3982762550	27100	27100	27100	27100	0
176	20230905	165500	3982762550	27100	27100	27100	27100	0
177	20230905	165400	3982762550	27100	27100	27100	27100	0
178	20230905	165300	3982762550	27100	27100	27100	27100	0
179	20230905	165200	3982762550	27100	27100	27100	27100	0
180	20230905	165100	3982762550	27100	27100	27100	27100	0
181	20230905	165000	3982762550	27100	27100	27100	27100	0
182	20230905	164900	3982762550	27100	27100	27100	27100	1079
183	20230905	164800	3982762550	27100	27100	27100	27100	0
184	20230905	164700	3982762550	27100	27100	27100	27100	0
185	20230905	164600	3982762550	27100	27100	27100	27100	0
186	20230905	164500	3982762550	27100	27100	27100	27100	0
187	20230905	164400	3982762550	27100	27100	27100	27100	0
188	20230905	164300	3982762550	27100	27100	27100	27100	0
189	20230905	164200	3982762550	27100	27100	27100	27100	0
190	20230905	164100	3982762550	27100	27100	27100	27100	0
191	20230905	164000	3982762550	27100	27100	27100	27100	0
192	20230905	163900	3982762550	27100	27100	27100	27100	0
193	20230905	163800	3982762550	27100	27100	27100	27100	0
194	20230905	163700	3982762550	27100	27100	27100	27100	0
195	20230905	163600	3982762550	27100	27100	27100	27100	0
196	20230905	163500	3982762550	27100	27100	27100	27100	0
197	20230905	163400	3982762550	27100	27100	27100	27100	0
198	20230905	163300	3982762550	27100	27100	27100	27100	0
199	20230905	163200	3982762550	27100	27100	27100	27100	0
200	20230905	163100	3982762550	27100	27100	27100	27100	0
201	20230905	163000	3982762550	27100	27100	27100	27100	0
202	20230905	162900	3982762550	27100	27100	27100	27100	0
203	20230905	162800	3982762550	27100	27100	27100	27100	0
204	20230905	162700	3982762550	27100	27100	27100	27100	0
205	20230905	162600	3982762550	27100	27100	27100	27100	0
206	20230905	162500	3982762550	27100	27100	27100	27100	0
207	20230905	162400	3982762550	27100	27100	27100	27100	0
208	20230905	162300	3982762550	27100	27100	27100	27100	0
209	20230905	162200	3982762550	27100	27100	27100	27100	0
210	20230905	162100	3982762550	27100	27100	27100	27100	0
211	20230905	162000	3982762550	27100	27100	27100	27100	0
212	20230905	161900	3982762550	27100	27100	27100	27100	1079
213	20230905	161800	3982762550	27100	27100	27100	27100	0
214	20230905	161700	3982762550	27100	27100	27100	27100	0
215	20230905	161600	3982762550	27100	27100	27100	27100	0
216	20230905	161500	3982762550	27100	27100	27100	27100	0
217	20230905	161400	3982762550	27100	27100	27100	27100	0
218	20230905	161300	3982762550	27100	27100	27100	27100	0
219	20230905	161200	3982762550	27100	27100	27100	27100	0
220	20230905	161100	3982762550	27100	27100	27100	27100	0
221	20230905	161000	3982762550	27100	27100	27100	27100	0
222	20230905	160900	3982762550	27100	27100	27100	27100	0
223	20230905	160800	3982762550	27100	27100	27100	27100	0
224	20230905	160700	3982762550	27100	27100	27100	27100	0
225	20230905	160600	3982762550	27100	27100	27100	27100	0
226	20230905	160500	3982762550	27100	27100	27100	27100	0
227	20230905	160400	3982762550	27100	27100	27100	27100	0
228	20230905	160300	3982762550	27100	27100	27100	27100	0
229	20230905	160200	3982762550	27100	27100	27100	27100	0
230	20230905	160100	3982762550	27100	27100	27100	27100	0
231	20230905	160000	3982762550	27100	27100	27100	27100	0
232	20230905	155900	3982762550	27100	27100	27100	27100	0
233	20230905	155800	3982762550	27100	27100	27100	27100	0
234	20230905	155700	3982762550	27100	27100	27100	27100	0
235	20230905	155600	3982762550	27100	27100	27100	27100	0
236	20230905	155500	3982762550	27100	27100	27100	27100	0
237	20230905	155400	3982762550	27100	27100	27100	27100	0
238	20230905	155300	3982762550	27100	27100	27100	27100	0
239	20230905	155200	3982762550	27100	27100	27100	27100	0
240	20230905	155100	3982762550	27100	27100	27100	27100	0
241	20230905	155000	3982762550	27100	27100	27100	27100	0
242	20230905	154900	3982762550	27100	27100	27100	27100	1079
243	20230905	154800	3982762550	27100	27100	27100	27100	0
244	20230905	154700	3982762550	27100	27100	27100	27100	0
245	20230905	154600	3982762550	27100	27100	27100	27100	0
246	20230905	154500	3982762550	27100	27100	27100	27100	0
247	20230905	154400	3982762550	27100	27100	27100	27100	0
248	20230905	154300	3982762550	27100	27100	27100	27100	0
249	20230905	154200	3982762550	27100	27100	27100	27100	0
250	20230905	154100	3982762550	27100	27100	27100	27100	0
251	20230905	154000	3982762550	27100	27100	27100	27100	0
252	20230905	153900	3982762550	27100	27100	27100	27100	0
253	20230905	153800	3982762550	27100	27100	27100	27100	0
254	20230905	153700	3982762550	27100	27100	27100	27100	0
255	20230905	153600	3982762550	27100	27100	27100	27100	0
256	20230905	153500	3982762550	27100	27100	27100	27100	0
257	20230905	153400	3982762550	27100	27100	27100	27100	0
258	20230905	153300	3982762550	27100	27100	27100	27100	0
259	20230905	153200	3982762550	27100	27100	27100	27100	0
260	20230905	153100	3982762550	27100	27100	27100	27100	0
261	20230905	153000	3982762550	27100	27100	27100	27100	1079
262	20230905	152900	3953521650	27100	27100	27100	27100	0
263	20230905	152800	3953521650	27100	27100	27100	27100	0
264	20230905	152700	3953521650	27100	27100	27100	27100	0
265	20230905	152600	3953521650	27100	27100	27100	27100	0
266	20230905	152500	3953521650	27100	27100	27100	27100	0
267	20230905	152400	3953521650	27100	27100	27100	27100	0
268	20230905	152300	3953521650	27100	27100	27100	27100	0
269	20230905	152200	3953521650	27100	27100	27100	27100	0
270	20230905	152100	3953521650	27100	27100	27100	27100	0
271	20230905	152000	3953521650	27100	27100	27100	27100	0
272	20230905	151900	3953521650	27100	27100	27100	27050	120
273	20230905	151800	3950270150	27100	27100	27100	27100	897
274	20230905	151700	3925961450	27100	27100	27150	27100	150
275	20230905	151600	3921894650	27150	27150	27150	27150	499
276	20230905	151500	3908346800	27150	27100	27150	27050	10
277	20230905	151400	3908075750	27050	27050	27050	27050	300
278	20230905	151300	3899960750	27150	27100	27150	27100	2960
279	20230905	151200	3819743100	27150	27150	27150	27100	164
280	20230905	151100	3815290550	27150	27150	27150	27100	121
281	20230905	151000	3812005800	27150	27100	27150	27100	52
282	20230905	150900	3810596500	27200	27150	27200	27150	121
283	20230905	150800	3807309750	27150	27150	27150	27100	52
284	20230905	150700	3805898300	27200	27050	27200	27050	785
285	20230905	150600	3784572300	27050	27050	27050	27050	15
286	20230905	150500	3784166550	27100	27050	27100	27050	170
287	20230905	150400	3779560950	27050	27050	27100	27050	566
288	20230905	150300	3764227450	27050	27100	27100	27050	197
289	20230905	150200	3758889000	27100	27050	27150	27050	1452
290	20230905	150100	3719513250	27050	27050	27100	27050	62
291	20230905	150000	3717833450	27050	27100	27100	27050	159
292	20230905	145900	3713525150	27050	27050	27050	27050	11
293	20230905	145800	3713227600	27050	27050	27050	27050	10
294	20230905	145700	3712957100	27050	27050	27050	27050	87
295	20230905	145600	3710603750	27050	27050	27050	27050	7
296	20230905	145500	3710414400	27100	27100	27100	27100	23
297	20230905	145400	3709791100	27050	27050	27050	27050	0
298	20230905	145300	3709791100	27050	27050	27050	27050	12
299	20230905	145200	3709466500	27050	27050	27050	27050	100
300	20230905	145100	3706761500	27100	27100	27100	27100	25
301	20230905	145000	3706084000	27050	27050	27050	27050	156
302	20230905	144900	3701864200	27050	27050	27050	27050	54
303	20230905	144800	3700403500	27050	27050	27050	27050	15
304	20230905	144700	3699997750	27100	27050	27100	27000	319
305	20230905	144600	3691369300	27050	27000	27050	27000	104
306	20230905	144500	3688561100	27050	27000	27050	27000	211
307	20230905	144400	3682859600	27000	27000	27050	27000	22
308	20230905	144300	3682265100	27050	27050	27050	27050	0
309	20230905	144200	3682265100	27050	27050	27050	27050	328
310	20230905	144100	3673392700	27050	27050	27050	27050	51
311	20230905	144000	3672013150	27050	27100	27100	27050	5
312	20230905	143900	3671877850	27050	27050	27050	27050	4
313	20230905	143800	3671769650	27050	27050	27100	27050	31
314	20230905	143700	3670929950	27050	27050	27050	27050	8
315	20230905	143600	3670713550	27100	27100	27100	27100	12
316	20230905	143500	3670388350	27100	27050	27100	27050	68
317	20230905	143400	3668548900	27050	27150	27150	27050	1241
318	20230905	143300	3634940150	27100	27100	27100	27100	0
319	20230905	143200	3634940150	27100	27100	27100	27100	7
320	20230905	143100	3634750450	27100	27100	27100	27100	0
321	20230905	143000	3634750450	27100	27100	27100	27100	5
322	20230905	142900	3634614950	27150	27150	27150	27100	482
323	20230905	142800	3621539050	27150	27150	27150	27150	50
324	20230905	142700	3620181550	27150	27100	27150	27100	24
325	20230905	142600	3619530150	27150	27100	27150	27100	40
326	20230905	142500	3618444500	27100	27150	27150	27100	65
327	20230905	142400	3616680950	27150	27150	27200	27150	118
328	20230905	142300	3613474600	27200	27150	27200	27150	117
329	20230905	142200	3610298000	27150	27200	27200	27150	57
330	20230905	142100	3608747750	27200	27150	27200	27150	37
331	20230905	142000	3607742050	27100	27100	27100	27100	13
332	20230905	141900	3607389750	27150	27150	27150	27150	1
333	20230905	141800	3607362600	27100	27100	27100	27100	0
334	20230905	141700	3607362600	27100	27100	27100	27100	8
335	20230905	141600	3607145800	27200	27200	27200	27200	23
336	20230905	141500	3606520200	27200	27150	27200	27150	15
337	20230905	141400	3606112900	27150	27200	27200	27150	367
338	20230905	141300	3596138850	27200	27200	27200	27200	0
339	20230905	141200	3596138850	27200	27200	27200	27150	824
340	20230905	141100	3573731100	27250	27200	27250	27200	37
341	20230905	141000	3572724650	27200	27250	27250	27200	86
342	20230905	140900	3570381650	27150	27150	27150	27150	2
343	20230905	140800	3570327350	27200	27200	27200	27150	401
344	20230905	140700	3559432500	27200	27200	27200	27150	791
345	20230905	140600	3537917700	27250	27250	27250	27250	1
346	20230905	140500	3537890450	27200	27200	27200	27200	8
347	20230905	140400	3537672850	27250	27200	27250	27200	235
348	20230905	140300	3531269350	27250	27250	27250	27250	178
349	20230905	140200	3526418850	27200	27200	27200	27200	7
350	20230905	140100	3526228450	27250	27250	27250	27250	42
351	20230905	140000	3525083950	27200	27200	27200	27200	20
352	20230905	135900	3524539950	27200	27250	27300	27200	81
353	20230905	135800	3522331950	27300	27300	27300	27300	0
354	20230905	135700	3522331950	27300	27250	27300	27250	6
355	20230905	135600	3522168300	27250	27250	27300	27250	20
356	20230905	135500	3521623250	27250	27250	27250	27200	652
357	20230905	135400	3503857750	27200	27200	27200	27200	77
358	20230905	135300	3501763350	27150	27200	27200	27150	734
359	20230905	135200	3481798950	27250	27250	27250	27200	82
360	20230905	135100	3479564600	27250	27200	27250	27200	29
361	20230905	135000	3478774800	27200	27200	27250	27200	57
362	20230905	134900	3477223250	27200	27200	27250	27200	55
363	20230905	134800	3475724800	27200	27200	27250	27200	44
364	20230905	134700	3474526500	27200	27200	27250	27200	72
365	20230905	134600	3472568050	27200	27200	27200	27200	12
366	20230905	134500	3472241650	27150	27150	27150	27150	7
367	20230905	134400	3472051600	27250	27250	27250	27250	200
368	20230905	134300	3466601600	27200	27200	27200	27200	5
369	20230905	134200	3466465600	27200	27250	27250	27200	181
370	20230905	134100	3461536850	27250	27250	27250	27250	0
371	20230905	134000	3461536850	27250	27250	27250	27250	13
372	20230905	133900	3461182600	27200	27200	27200	27200	56
373	20230905	133800	3459659400	27200	27250	27250	27200	267
374	20230905	133700	3452391150	27250	27250	27250	27250	427
375	20230905	133600	3440755400	27250	27250	27250	27250	40
376	20230905	133500	3439665400	27300	27300	27300	27300	1
377	20230905	133400	3439638100	27250	27300	27300	27250	19
378	20230905	133300	3439119600	27300	27250	27300	27250	55
379	20230905	133200	3437619700	27250	27250	27250	27250	6
380	20230905	133100	3437456200	27250	27250	27250	27250	41
381	20230905	133000	3436338950	27250	27250	27250	27200	148
382	20230905	132900	3432306350	27250	27250	27250	27250	36
383	20230905	132800	3431325350	27250	27150	27250	27150	255
384	20230905	132700	3424386900	27200	27250	27250	27200	801
385	20230905	132600	3402589700	27200	27200	27200	27200	4
386	20230905	132500	3402480900	27200	27250	27250	27200	92
387	20230905	132400	3399974000	27200	27200	27200	27200	173
388	20230905	132300	3395268400	27250	27200	27250	27200	201
389	20230905	132200	3389801150	27250	27250	27250	27250	157
390	20230905	132100	3385522900	27250	27200	27250	27200	76
391	20230905	132000	3383453200	27200	27200	27200	27200	327
392	20230905	131900	3374558800	27200	27250	27250	27200	93
393	20230905	131800	3372024900	27200	27150	27200	27150	13
394	20230905	131700	3371671700	27150	27200	27200	27150	56
395	20230905	131600	3370148550	27200	27150	27200	27150	165
396	20230905	131500	3365665550	27150	27150	27150	27150	10
397	20230905	131400	3365394050	27150	27150	27150	27150	4
398	20230905	131300	3365285450	27150	27150	27150	27150	75
399	20230905	131200	3363249200	27150	27200	27200	27150	241
400	20230905	131100	3356704850	27150	27200	27200	27150	50
401	20230905	131000	3355345200	27150	27150	27150	27150	7
402	20230905	130900	3355155150	27150	27150	27150	27150	9
403	20230905	130800	3354910800	27200	27150	27200	27150	48
404	20230905	130700	3353605450	27150	27150	27150	27150	19
405	20230905	130600	3353089600	27100	27100	27100	27100	8
406	20230905	130500	3352872800	27100	27100	27100	27100	5
407	20230905	130400	3352737300	27100	27100	27100	27100	0
408	20230905	130300	3352737300	27100	27150	27150	27100	30
409	20230905	130200	3351923150	27100	27100	27100	27100	5
410	20230905	130100	3351787650	27100	27100	27100	27100	4
411	20230905	130000	3351679250	27100	27100	27100	27100	20
412	20230905	125900	3351137250	27150	27150	27150	27150	52
413	20230905	125800	3349725450	27100	27100	27100	27100	12
414	20230905	125700	3349400250	27050	27100	27100	27050	62
415	20230905	125600	3347721000	27100	27100	27100	27100	133
416	20230905	125500	3344116700	27100	27100	27100	27100	4
417	20230905	125400	3344008300	27150	27150	27150	27100	33
418	20230905	125300	3343112750	27150	27150	27150	27150	60
419	20230905	125200	3341483750	27100	27100	27100	27100	201
420	20230905	125100	3336036650	27150	27100	27150	27100	69
421	20230905	125000	3334163900	27150	27150	27150	27150	27
422	20230905	124900	3333430850	27150	27150	27150	27150	1
423	20230905	124800	3333403700	27150	27100	27150	27100	44
424	20230905	124700	3332209300	27150	27150	27150	27150	21
425	20230905	124600	3331639150	27100	27150	27150	27100	24
426	20230905	124500	3330987600	27100	27100	27150	27100	52
427	20230905	124400	3329576500	27150	27150	27150	27150	2
428	20230905	124300	3329522200	27200	27200	27200	27200	0
429	20230905	124200	3329522200	27200	27150	27200	27150	19
430	20230905	124100	3329005600	27200	27200	27200	27200	24
431	20230905	124000	3328352800	27200	27150	27200	27150	307
432	20230905	123900	3320012400	27150	27200	27200	27150	375
433	20230905	123800	3309812750	27250	27200	27250	27200	228
434	20230905	123700	3303608850	27200	27150	27200	27150	74
435	20230905	123600	3301598550	27150	27150	27150	27150	8
436	20230905	123500	3301381350	27150	27200	27200	27150	5
437	20230905	123400	3301245550	27200	27200	27200	27200	0
438	20230905	123300	3301245550	27200	27200	27200	27150	251
439	20230905	123200	3294418750	27150	27150	27150	27150	5
440	20230905	123100	3294283000	27200	27150	27200	27150	174
441	20230905	123000	3289558850	27100	27100	27100	27100	8
442	20230905	122900	3289342050	27150	27150	27150	27150	21
443	20230905	122800	3288771900	27150	27150	27150	27100	11
444	20230905	122700	3288473450	27150	27150	27150	27150	163
445	20230905	122600	3284048000	27150	27150	27150	27150	0
446	20230905	122500	3284048000	27150	27150	27150	27150	37
447	20230905	122400	3283043450	27150	27150	27200	27150	39
448	20230905	122300	3281983450	27200	27200	27200	27200	1
449	20230905	122200	3281956250	27150	27200	27200	27150	241
450	20230905	122100	3275401350	27200	27200	27200	27200	7
451	20230905	122000	3275210950	27250	27250	27250	27250	23
452	20230905	121900	3274584200	27200	27200	27200	27200	8
453	20230905	121800	3274366600	27200	27200	27200	27200	5
454	20230905	121700	3274230600	27200	27200	27200	27200	249
455	20230905	121600	3267457800	27200	27250	27250	27200	50
456	20230905	121500	3266096650	27250	27250	27250	27200	323
457	20230905	121400	3257295100	27250	27250	27250	27250	38
458	20230905	121300	3256259600	27300	27250	27300	27250	14
459	20230905	121200	3255878050	27250	27250	27250	27250	5
460	20230905	121100	3255741800	27300	27300	27300	27300	24
461	20230905	121000	3255086600	27250	27250	27250	27250	7
462	20230905	120900	3254895850	27300	27300	27300	27300	66
463	20230905	120800	3253094050	27300	27300	27300	27300	4
464	20230905	120700	3252984850	27300	27300	27300	27300	13
465	20230905	120600	3252629950	27350	27350	27350	27350	211
466	20230905	120500	3246859100	27350	27300	27350	27250	425
467	20230905	120400	3235253700	27350	27350	27350	27350	0
468	20230905	120300	3235253700	27350	27250	27350	27250	1770
469	20230905	120200	3186852750	27250	27250	27250	27250	6
470	20230905	120100	3186689250	27250	27250	27250	27250	18
471	20230905	120000	3186198750	27300	27300	27300	27300	69
472	20230905	115900	3184315050	27300	27250	27300	27250	187
473	20230905	115800	3179210200	27300	27300	27300	27250	257
474	20230905	115700	3172194150	27300	27300	27300	27300	155
475	20230905	115600	3167962650	27300	27300	27300	27250	1602
476	20230905	115500	3124301200	27300	27250	27300	27250	578
477	20230905	115400	3108526850	27250	27150	27250	27150	435
478	20230905	115300	3096679300	27200	27200	27200	27200	63
479	20230905	115200	3094965700	27200	27200	27250	27200	824
480	20230905	115100	3072552800	27200	27200	27200	27200	0
481	20230905	115000	3072552800	27200	27250	27250	27200	85
482	20230905	114900	3070236800	27200	27250	27250	27200	132
483	20230905	114800	3066646300	27250	27250	27250	27250	100
484	20230905	114700	3063921300	27250	27250	27250	27250	313
485	20230905	114600	3055392050	27250	27200	27250	27200	8
486	20230905	114500	3055174400	27200	27150	27200	27150	28
487	20230905	114400	3054413050	27150	27150	27150	27150	0
488	20230905	114300	3054413050	27150	27150	27150	27150	8
489	20230905	114200	3054195850	27150	27150	27150	27150	45
490	20230905	114100	3052974100	27200	27200	27200	27200	23
491	20230905	114000	3052348500	27150	27100	27150	27100	695
492	20230905	113900	3033505950	27100	27050	27100	27050	305
493	20230905	113800	3025240700	27100	27100	27100	27100	10
494	20230905	113700	3024969700	27100	27150	27150	27100	293
495	20230905	113600	3017028250	27100	27100	27100	27100	5
496	20230905	113500	3016892750	27100	27100	27100	27100	4
497	20230905	113400	3016784350	27150	27150	27150	27150	1
498	20230905	113300	3016757200	27200	27200	27200	27200	2
499	20230905	113200	3016702800	27100	27100	27150	27100	115
500	20230905	113100	3013585150	27150	27150	27150	27150	0
501	20230905	113000	3013585150	27150	27150	27150	27100	126
502	20230905	112900	3010165050	27100	27100	27100	27100	5
503	20230905	112800	3010029550	27100	27100	27150	27100	280
504	20230905	112700	3002440400	27150	27150	27150	27150	0
505	20230905	112600	3002440400	27150	27150	27150	27150	346
506	20230905	112500	2993046500	27150	27150	27150	27150	76
507	20230905	112400	2990983100	27200	27200	27200	27200	223
508	20230905	112300	2984917500	27150	27150	27150	27150	12
509	20230905	112200	2984591700	27150	27200	27200	27150	13
510	20230905	112100	2984238700	27150	27150	27150	27150	0
511	20230905	112000	2984238700	27150	27250	27250	27150	446
512	20230905	111900	2972119700	27250	27250	27300	27200	338
513	20230905	111800	2962904400	27250	27250	27250	27250	39
514	20230905	111700	2961841650	27200	27200	27200	27200	184
515	20230905	111600	2956836850	27150	27100	27150	27100	602
516	20230905	111500	2940492750	27150	27150	27150	27150	68
517	20230905	111400	2938646550	27100	27050	27100	27050	248
518	20230905	111300	2931928250	27050	27050	27050	27050	30
519	20230905	111200	2931116750	27100	27100	27100	27100	60
520	20230905	111100	2929490750	27100	27050	27100	27050	170
521	20230905	111000	2924884150	26950	27100	27100	26950	521
522	20230905	110900	2910818700	27100	27050	27100	27050	89
523	20230905	110800	2908408600	27050	27050	27100	27050	468
524	20230905	110700	2895734000	27050	27050	27050	27050	3
525	20230905	110600	2895652850	27050	27050	27100	27050	77
526	20230905	110500	2893566600	27050	27050	27050	27050	11
527	20230905	110400	2893269050	27100	27100	27100	27100	42
528	20230905	110300	2892130850	27100	27100	27100	27100	75
529	20230905	110200	2890098350	27050	27050	27100	27050	290
530	20230905	110100	2882252700	27100	27050	27100	27050	44
531	20230905	110000	2881060350	27000	27100	27100	27000	18
532	20230905	105900	2880572850	27100	27050	27100	27050	240
533	20230905	105800	2874079900	27050	27050	27050	27050	24
534	20230905	105700	2873430700	27000	27000	27000	27000	696
535	20230905	105600	2854638700	26950	26900	26950	26900	164
536	20230905	105500	2850219450	26950	26950	26950	26950	22
537	20230905	105400	2849626550	26950	26950	26950	26900	42
538	20230905	105300	2848495550	26950	26900	26950	26900	22
539	20230905	105200	2847903250	26900	26850	26900	26850	342
540	20230905	105100	2838703550	26850	26900	26900	26850	21
541	20230905	105000	2838139100	26900	26850	26900	26850	263
542	20230905	104900	2831076950	26850	26900	26900	26850	48
543	20230905	104800	2829785950	26900	26950	26950	26900	102
544	20230905	104700	2827042000	27000	26900	27000	26900	334
545	20230905	104600	2818045550	26950	26900	26950	26900	6
546	20230905	104500	2817884100	26900	26950	26950	26900	440
547	20230905	104400	2806046650	26900	26900	26950	26800	658
548	20230905	104300	2788357400	26900	27050	27050	26750	6087
549	20230905	104200	2625063400	27050	27000	27050	27000	576
550	20230905	104100	2609483100	27000	27000	27000	26950	84
551	20230905	104000	2607215450	27000	26950	27000	26950	242
552	20230905	103900	2600691750	27000	26950	27000	26950	8
553	20230905	103800	2600476100	26950	27000	27000	26950	954
554	20230905	103700	2574718150	27050	27050	27050	27050	39
555	20230905	103600	2573663200	27050	27050	27050	27000	254
556	20230905	103500	2566792800	27050	27050	27050	27050	7
557	20230905	103400	2566603450	27050	27100	27100	27050	4
558	20230905	103300	2566495200	27050	27050	27050	27050	48
559	20230905	103200	2565196800	27050	27050	27100	27050	99
560	20230905	103100	2562517700	27050	27050	27050	27000	150
561	20230905	103000	2558464200	27050	27050	27100	27050	288
562	20230905	102900	2550664350	27000	27050	27050	27000	554
563	20230905	102800	2535679900	27050	27100	27100	27050	126
564	20230905	102700	2532270450	27100	27100	27100	27100	223
565	20230905	102600	2526227150	27100	27150	27150	27100	235
566	20230905	102500	2519853250	27100	27150	27150	27100	30
567	20230905	102400	2519039750	27150	27150	27150	27150	356
568	20230905	102300	2509374350	27150	27150	27200	27150	665
569	20230905	102200	2491318450	27200	27200	27200	27200	277
570	20230905	102100	2483784050	27200	27200	27200	27200	0
571	20230905	102000	2483784050	27200	27150	27200	27100	265
572	20230905	101900	2476590850	27150	27150	27200	27150	189
573	20230905	101800	2471458300	27150	27100	27150	27100	1003
574	20230905	101700	2444261300	27150	27250	27250	27150	1474
575	20230905	101600	2404197250	27300	27300	27300	27300	64
576	20230905	101500	2402450050	27300	27300	27350	27300	490
577	20230905	101400	2389064550	27250	27250	27250	27250	773
578	20230905	101300	2368000300	27300	27300	27300	27250	2460
579	20230905	101200	2300889050	27300	27300	27300	27300	21
580	20230905	101100	2300315750	27300	27300	27300	27300	0
581	20230905	101000	2300315750	27300	27300	27350	27300	154
582	20230905	100900	2296109100	27350	27350	27350	27350	37
583	20230905	100800	2295097150	27350	27350	27350	27350	78
584	20230905	100700	2292963850	27350	27350	27350	27300	777
585	20230905	100600	2271713650	27350	27350	27400	27350	50
586	20230905	100500	2270344000	27350	27350	27400	27300	330
587	20230905	100400	2261318200	27350	27350	27350	27350	100
588	20230905	100300	2258583200	27300	27350	27350	27300	341
589	20230905	100200	2249257050	27350	27300	27350	27300	700
590	20230905	100100	2230113850	27350	27300	27350	27250	33
591	20230905	100000	2229212850	27350	27350	27350	27300	532
592	20230905	095900	2214665100	27400	27350	27400	27350	116
593	20230905	095800	2211488700	27450	27500	27500	27350	5584
594	20230905	095700	2058318450	27500	27450	27500	27450	50
595	20230905	095600	2056944150	27450	27500	27500	27450	849
596	20230905	095500	2033596850	27450	27500	27550	27450	3457
597	20230905	095400	1938427600	27500	27550	27600	27450	3133
598	20230905	095300	1852212350	27600	27450	27600	27400	6063
599	20230905	095200	1685435150	27450	27400	27450	27400	4564
600	20230905	095100	1560300100	27400	27300	27400	27300	2461
601	20230905	095000	1493073700	27300	27200	27300	27200	1219
602	20230905	094900	1459809050	27200	27150	27200	27150	2215
603	20230905	094800	1399666250	27150	27100	27150	27100	404
604	20230905	094700	1388713700	27050	27050	27050	27050	445
605	20230905	094600	1376676450	27000	27050	27050	27000	41
606	20230905	094500	1375569400	27050	27050	27050	27000	86
607	20230905	094400	1373244750	27100	27050	27100	27050	224
608	20230905	094300	1367184400	27050	27000	27050	27000	2
609	20230905	094200	1367130350	27000	27050	27050	26950	685
610	20230905	094100	1348628850	27050	27050	27050	27050	217
611	20230905	094000	1342759000	27100	27050	27100	27050	27
612	20230905	093900	1342027400	27100	27100	27100	27100	40
613	20230905	093800	1340943400	27100	27050	27100	27050	1028
614	20230905	093700	1313134000	27000	27000	27000	27000	191
615	20230905	093600	1307977000	27000	27050	27050	27000	40
616	20230905	093500	1306895850	27000	26900	27000	26850	1686
617	20230905	093400	1261472150	26900	27100	27150	26850	3022
618	20230905	093300	1179811650	27100	27100	27150	27100	524
619	20230905	093200	1165611100	27100	27150	27150	27100	312
620	20230905	093100	1157144800	27100	27150	27150	27100	80
621	20230905	093000	1154976600	27100	27150	27150	27100	5
622	20230905	092900	1154840950	27100	27150	27150	27100	789
623	20230905	092800	1133456050	27150	27200	27200	27150	242
624	20230905	092700	1126885500	27200	27150	27200	27150	315
625	20230905	092600	1118331950	27150	27200	27200	27150	312
626	20230905	092500	1109853050	27100	27200	27200	27100	193
627	20230905	092400	1104617350	27100	27150	27150	27100	602
628	20230905	092300	1088284800	27200	27200	27300	27200	771
629	20230905	092200	1067282050	27300	27300	27300	27250	1844
630	20230905	092100	1016962050	27250	27350	27400	27250	3382
631	20230905	092000	924455800	27350	27350	27400	27300	2549
632	20230905	091900	854740600	27350	27350	27350	27300	989
633	20230905	091800	827691500	27350	27200	27400	27200	1490
634	20230905	091700	787038800	27250	27100	27250	27100	244
635	20230905	091600	780403750	27150	27150	27150	27150	391
636	20230905	091500	769788100	27200	27150	27200	27150	148
637	20230905	091400	765768650	27150	27250	27250	27150	651
638	20230905	091300	748061500	27250	27400	27400	27250	2735
639	20230905	091200	673263150	27450	27400	27450	27400	275
640	20230905	091100	665727650	27450	27600	27600	27450	3986
641	20230905	091000	556114750	27550	27500	27600	27450	1785
642	20230905	090900	506983300	27450	27400	27550	27250	11513
643	20230905	090800	191990200	27400	27300	27450	27250	2527
644	20230905	090700	122903900	27300	27450	27450	27300	991
645	20230905	090600	95782750	27400	27350	27450	27350	2096
646	20230905	090500	38350800	27350	27200	27350	27150	522
647	20230905	090400	24131850	27200	27200	27300	27200	246
648	20230905	090300	17430950	27300	27150	27300	27150	57
649	20230905	090200	15879600	27150	27050	27150	27050	57
650	20230905	090100	14332500	27050	26950	27050	26950	51
651	20230905	090000	12957950	26900	26950	26950	26900	481