KissMeData/017670/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	185500	37272589900	50200	50200	50200	50200	188582
3	20230914	185400	37272589900	50200	50200	50200	50200	0
4	20230914	185300	37272589900	50200	50200	50200	50200	0
5	20230914	185200	37272589900	50200	50200	50200	50200	0
6	20230914	185100	37272589900	50200	50200	50200	50200	0
7	20230914	185000	37272589900	50200	50200	50200	50200	0
8	20230914	184900	37272589900	50200	50200	50200	50200	0
9	20230914	184800	37272589900	50200	50200	50200	50200	0
10	20230914	184700	37272589900	50200	50200	50200	50200	0
11	20230914	184600	37272589900	50200	50200	50200	50200	0
12	20230914	184500	37272589900	50200	50200	50200	50200	0
13	20230914	184400	37272589900	50200	50200	50200	50200	0
14	20230914	184300	37272589900	50200	50200	50200	50200	0
15	20230914	184200	37272589900	50200	50200	50200	50200	0
16	20230914	184100	37272589900	50200	50200	50200	50200	0
17	20230914	184000	37272589900	50200	50200	50200	50200	0
18	20230914	183900	37272589900	50200	50200	50200	50200	0
19	20230914	183800	37272589900	50200	50200	50200	50200	0
20	20230914	183700	37272589900	50200	50200	50200	50200	0
21	20230914	183600	37272589900	50200	50200	50200	50200	0
22	20230914	183500	37272589900	50200	50200	50200	50200	0
23	20230914	183400	37272589900	50200	50200	50200	50200	0
24	20230914	183300	37272589900	50200	50200	50200	50200	0
25	20230914	183200	37272589900	50200	50200	50200	50200	0
26	20230914	183100	37272589900	50200	50200	50200	50200	0
27	20230914	183000	37272589900	50200	50200	50200	50200	0
28	20230914	182900	37272589900	50200	50200	50200	50200	0
29	20230914	182800	37272589900	50200	50200	50200	50200	0
30	20230914	182700	37272589900	50200	50200	50200	50200	0
31	20230914	182600	37272589900	50200	50200	50200	50200	0
32	20230914	182500	37272589900	50200	50200	50200	50200	188582
33	20230914	182400	37272589900	50200	50200	50200	50200	0
34	20230914	182300	37272589900	50200	50200	50200	50200	0
35	20230914	182200	37272589900	50200	50200	50200	50200	0
36	20230914	182100	37272589900	50200	50200	50200	50200	0
37	20230914	182000	37272589900	50200	50200	50200	50200	0
38	20230914	181900	37272589900	50200	50200	50200	50200	0
39	20230914	181800	37272589900	50200	50200	50200	50200	0
40	20230914	181700	37272589900	50200	50200	50200	50200	0
41	20230914	181600	37272589900	50200	50200	50200	50200	0
42	20230914	181500	37272589900	50200	50200	50200	50200	0
43	20230914	181400	37272589900	50200	50200	50200	50200	0
44	20230914	181300	37272589900	50200	50200	50200	50200	0
45	20230914	181200	37272589900	50200	50200	50200	50200	0
46	20230914	181100	37272589900	50200	50200	50200	50200	0
47	20230914	181000	37272589900	50200	50200	50200	50200	0
48	20230914	180900	37272589900	50200	50200	50200	50200	0
49	20230914	180800	37272589900	50200	50200	50200	50200	0
50	20230914	180700	37272589900	50200	50200	50200	50200	0
51	20230914	180600	37272589900	50200	50200	50200	50200	0
52	20230914	180500	37272589900	50200	50200	50200	50200	0
53	20230914	180400	37272589900	50200	50200	50200	50200	0
54	20230914	180300	37272589900	50200	50200	50200	50200	0
55	20230914	180200	37272589900	50200	50200	50200	50200	0
56	20230914	180100	37272589900	50200	50200	50200	50200	0
57	20230914	180000	37272589900	50200	50200	50200	50200	0
58	20230914	175900	37272589900	50200	50200	50200	50200	0
59	20230914	175800	37272589900	50200	50200	50200	50200	0
60	20230914	175700	37272589900	50200	50200	50200	50200	0
61	20230914	175600	37272589900	50200	50200	50200	50200	0
62	20230914	175500	37272589900	50200	50200	50200	50200	188582
63	20230914	175400	37272589900	50200	50200	50200	50200	0
64	20230914	175300	37272589900	50200	50200	50200	50200	0
65	20230914	175200	37272589900	50200	50200	50200	50200	0
66	20230914	175100	37272589900	50200	50200	50200	50200	0
67	20230914	175000	37272589900	50200	50200	50200	50200	0
68	20230914	174900	37272589900	50200	50200	50200	50200	0
69	20230914	174800	37272589900	50200	50200	50200	50200	0
70	20230914	174700	37272589900	50200	50200	50200	50200	0
71	20230914	174600	37272589900	50200	50200	50200	50200	0
72	20230914	174500	37272589900	50200	50200	50200	50200	0
73	20230914	174400	37272589900	50200	50200	50200	50200	0
74	20230914	174300	37272589900	50200	50200	50200	50200	0
75	20230914	174200	37272589900	50200	50200	50200	50200	0
76	20230914	174100	37272589900	50200	50200	50200	50200	0
77	20230914	174000	37272589900	50200	50200	50200	50200	0
78	20230914	173900	37272589900	50200	50200	50200	50200	0
79	20230914	173800	37272589900	50200	50200	50200	50200	0
80	20230914	173700	37272589900	50200	50200	50200	50200	0
81	20230914	173600	37272589900	50200	50200	50200	50200	0
82	20230914	173500	37272589900	50200	50200	50200	50200	0
83	20230914	173400	37272589900	50200	50200	50200	50200	0
84	20230914	173300	37272589900	50200	50200	50200	50200	0
85	20230914	173200	37272589900	50200	50200	50200	50200	0
86	20230914	173100	37272589900	50200	50200	50200	50200	0
87	20230914	173000	37272589900	50200	50200	50200	50200	0
88	20230914	172900	37272589900	50200	50200	50200	50200	0
89	20230914	172800	37272589900	50200	50200	50200	50200	0
90	20230914	172700	37272589900	50200	50200	50200	50200	0
91	20230914	172600	37272589900	50200	50200	50200	50200	0
92	20230914	172500	37272589900	50200	50200	50200	50200	188582
93	20230914	172400	37272589900	50200	50200	50200	50200	0
94	20230914	172300	37272589900	50200	50200	50200	50200	0
95	20230914	172200	37272589900	50200	50200	50200	50200	0
96	20230914	172100	37272589900	50200	50200	50200	50200	0
97	20230914	172000	37272589900	50200	50200	50200	50200	0
98	20230914	171900	37272589900	50200	50200	50200	50200	0
99	20230914	171800	37272589900	50200	50200	50200	50200	0
100	20230914	171700	37272589900	50200	50200	50200	50200	0
101	20230914	171600	37272589900	50200	50200	50200	50200	0
102	20230914	171500	37272589900	50200	50200	50200	50200	0
103	20230914	171400	37272589900	50200	50200	50200	50200	0
104	20230914	171300	37272589900	50200	50200	50200	50200	0
105	20230914	171200	37272589900	50200	50200	50200	50200	0
106	20230914	171100	37272589900	50200	50200	50200	50200	0
107	20230914	171000	37272589900	50200	50200	50200	50200	0
108	20230914	170900	37272589900	50200	50200	50200	50200	0
109	20230914	170800	37272589900	50200	50200	50200	50200	0
110	20230914	170700	37272589900	50200	50200	50200	50200	0
111	20230914	170600	37272589900	50200	50200	50200	50200	0
112	20230914	170500	37272589900	50200	50200	50200	50200	0
113	20230914	170400	37272589900	50200	50200	50200	50200	0
114	20230914	170300	37272589900	50200	50200	50200	50200	0
115	20230914	170200	37272589900	50200	50200	50200	50200	0
116	20230914	170100	37272589900	50200	50200	50200	50200	0
117	20230914	170000	37272589900	50200	50200	50200	50200	0
118	20230914	165900	37272589900	50200	50200	50200	50200	0
119	20230914	165800	37272589900	50200	50200	50200	50200	0
120	20230914	165700	37272589900	50200	50200	50200	50200	0
121	20230914	165600	37272589900	50200	50200	50200	50200	0
122	20230914	165500	37272589900	50200	50200	50200	50200	188582
123	20230914	165400	37272589900	50200	50200	50200	50200	0
124	20230914	165300	37272589900	50200	50200	50200	50200	0
125	20230914	165200	37272589900	50200	50200	50200	50200	0
126	20230914	165100	37272589900	50200	50200	50200	50200	0
127	20230914	165000	37272589900	50200	50200	50200	50200	0
128	20230914	164900	37272589900	50200	50200	50200	50200	0
129	20230914	164800	37272589900	50200	50200	50200	50200	0
130	20230914	164700	37272589900	50200	50200	50200	50200	0
131	20230914	164600	37272589900	50200	50200	50200	50200	0
132	20230914	164500	37272589900	50200	50200	50200	50200	0
133	20230914	164400	37272589900	50200	50200	50200	50200	0
134	20230914	164300	37272589900	50200	50200	50200	50200	0
135	20230914	164200	37272589900	50200	50200	50200	50200	0
136	20230914	164100	37272589900	50200	50200	50200	50200	0
137	20230914	164000	37272589900	50200	50200	50200	50200	0
138	20230914	163900	37272589900	50200	50200	50200	50200	0
139	20230914	163800	37272589900	50200	50200	50200	50200	0
140	20230914	163700	37272589900	50200	50200	50200	50200	0
141	20230914	163600	37272589900	50200	50200	50200	50200	0
142	20230914	163500	37272589900	50200	50200	50200	50200	0
143	20230914	163400	37272589900	50200	50200	50200	50200	0
144	20230914	163300	37272589900	50200	50200	50200	50200	0
145	20230914	163200	37272589900	50200	50200	50200	50200	0
146	20230914	163100	37272589900	50200	50200	50200	50200	0
147	20230914	163000	37272589900	50200	50200	50200	50200	0
148	20230914	162900	37272589900	50200	50200	50200	50200	0
149	20230914	162800	37272589900	50200	50200	50200	50200	0
150	20230914	162700	37272589900	50200	50200	50200	50200	0
151	20230914	162600	37272589900	50200	50200	50200	50200	0
152	20230914	162500	37272589900	50200	50200	50200	50200	188582
153	20230914	162400	37272589900	50200	50200	50200	50200	0
154	20230914	162300	37272589900	50200	50200	50200	50200	0
155	20230914	162200	37272589900	50200	50200	50200	50200	0
156	20230914	162100	37272589900	50200	50200	50200	50200	0
157	20230914	162000	37272589900	50200	50200	50200	50200	0
158	20230914	161900	37272589900	50200	50200	50200	50200	0
159	20230914	161800	37272589900	50200	50200	50200	50200	0
160	20230914	161700	37272589900	50200	50200	50200	50200	0
161	20230914	161600	37272589900	50200	50200	50200	50200	0
162	20230914	161500	37272589900	50200	50200	50200	50200	0
163	20230914	161400	37272589900	50200	50200	50200	50200	0
164	20230914	161300	37272589900	50200	50200	50200	50200	0
165	20230914	161200	37272589900	50200	50200	50200	50200	0
166	20230914	161100	37272589900	50200	50200	50200	50200	0
167	20230914	161000	37272589900	50200	50200	50200	50200	0
168	20230914	160900	37272589900	50200	50200	50200	50200	0
169	20230914	160800	37272589900	50200	50200	50200	50200	0
170	20230914	160700	37272589900	50200	50200	50200	50200	0
171	20230914	160600	37272589900	50200	50200	50200	50200	0
172	20230914	160500	37272589900	50200	50200	50200	50200	0
173	20230914	160400	37272589900	50200	50200	50200	50200	0
174	20230914	160300	37272589900	50200	50200	50200	50200	0
175	20230914	160200	37272589900	50200	50200	50200	50200	0
176	20230914	160100	37272589900	50200	50200	50200	50200	0
177	20230914	160000	37272589900	50200	50200	50200	50200	0
178	20230914	155900	37272589900	50200	50200	50200	50200	0
179	20230914	155800	37272589900	50200	50200	50200	50200	0
180	20230914	155700	37272589900	50200	50200	50200	50200	0
181	20230914	155600	37272589900	50200	50200	50200	50200	0
182	20230914	155500	37272589900	50200	50200	50200	50200	188582
183	20230914	155400	37272589900	50200	50200	50200	50200	0
184	20230914	155300	37272589900	50200	50200	50200	50200	0
185	20230914	155200	37272589900	50200	50200	50200	50200	0
186	20230914	155100	37272589900	50200	50200	50200	50200	0
187	20230914	155000	37272589900	50200	50200	50200	50200	0
188	20230914	154900	37272589900	50200	50200	50200	50200	0
189	20230914	154800	37272589900	50200	50200	50200	50200	0
190	20230914	154700	37272589900	50200	50200	50200	50200	0
191	20230914	154600	37272589900	50200	50200	50200	50200	0
192	20230914	154500	37272589900	50200	50200	50200	50200	0
193	20230914	154400	37272589900	50200	50200	50200	50200	0
194	20230914	154300	37272589900	50200	50200	50200	50200	0
195	20230914	154200	37272589900	50200	50200	50200	50200	0
196	20230914	154100	37272589900	50200	50200	50200	50200	0
197	20230914	154000	37272589900	50200	50200	50200	50200	0
198	20230914	153900	37272589900	50200	50200	50200	50200	0
199	20230914	153800	37272589900	50200	50200	50200	50200	0
200	20230914	153700	37272589900	50200	50200	50200	50200	0
201	20230914	153600	37272589900	50200	50200	50200	50200	0
202	20230914	153500	37272589900	50200	50200	50200	50200	0
203	20230914	153400	37272589900	50200	50200	50200	50200	0
204	20230914	153300	37272589900	50200	50200	50200	50200	0
205	20230914	153200	37272589900	50200	50200	50200	50200	0
206	20230914	153100	37272589900	50200	50200	50200	50200	0
207	20230914	153000	37272589900	50200	50200	50200	50200	188582
208	20230914	152900	27805773500	50000	50000	50000	50000	0
209	20230914	152800	27805773500	50000	50000	50000	50000	0
210	20230914	152700	27805773500	50000	50000	50000	50000	0
211	20230914	152600	27805773500	50000	50000	50000	50000	0
212	20230914	152500	27805773500	50000	50000	50000	50000	0
213	20230914	152400	27805773500	50000	50000	50000	50000	0
214	20230914	152300	27805773500	50000	50000	50000	50000	0
215	20230914	152200	27805773500	50000	50000	50000	50000	0
216	20230914	152100	27805773500	50000	50000	50000	50000	0
217	20230914	152000	27805773500	50000	50000	50000	50000	0
218	20230914	151900	27805773500	50000	50000	50100	50000	1710
219	20230914	151800	27720165100	50100	50000	50100	49950	3190
220	20230914	151700	27560621350	50000	50000	50000	49950	1267
221	20230914	151600	27497280550	50000	50000	50000	49950	1028
222	20230914	151500	27445885950	50000	50000	50000	49950	2719
223	20230914	151400	27309953400	50000	49950	50000	49950	1370
224	20230914	151300	27241486500	50000	50000	50000	49950	830
225	20230914	151200	27200015250	49950	49950	50000	49950	748
226	20230914	151100	27162640400	49950	50000	50000	49950	649
227	20230914	151000	27130222150	50000	50000	50100	49950	2388
228	20230914	150900	27010848200	50000	50000	50100	50000	1178
229	20230914	150800	26951921400	50000	50000	50100	50000	4551
230	20230914	150700	26724339900	50100	50000	50100	50000	937
231	20230914	150600	26677460600	50000	50100	50100	50000	1263
232	20230914	150500	26614273500	50100	50000	50100	50000	645
233	20230914	150400	26582018700	50000	50100	50200	50000	6151
234	20230914	150300	26273865400	50200	50100	50200	50100	1569
235	20230914	150200	26195219800	50200	50100	50200	50100	1192
236	20230914	150100	26135442200	50200	50200	50200	50100	1172
237	20230914	150000	26076663600	50100	50200	50200	50100	1282
238	20230914	145900	26012368700	50200	50200	50200	50100	748
239	20230914	145800	25974834500	50200	50200	50200	50100	1793
240	20230914	145700	25884944600	50100	50200	50200	50100	1229
241	20230914	145600	25823306600	50100	50100	50200	50100	1226
242	20230914	145500	25761792900	50100	50100	50200	50100	824
243	20230914	145400	25720435200	50100	50200	50200	50100	1021
244	20230914	145300	25669211200	50100	50200	50200	50100	1060
245	20230914	145200	25616014100	50200	50100	50200	50100	1177
246	20230914	145100	25556960900	50100	50000	50200	50000	7070
247	20230914	145000	25202653400	50000	50000	50100	50000	2219
248	20230914	144900	25091512900	50000	50100	50100	50000	2206
249	20230914	144800	24981046400	50100	50000	50100	50000	669
250	20230914	144700	24947544200	50100	50100	50100	50000	1016
251	20230914	144600	24896670900	50100	50100	50100	50000	1096
252	20230914	144500	24841789400	50000	50100	50100	50000	800
253	20230914	144400	24801728100	50100	50000	50100	50000	740
254	20230914	144300	24764669100	50100	50100	50100	50000	1505
255	20230914	144200	24689273100	50100	50100	50100	50000	595
256	20230914	144100	24659473700	50100	50100	50100	50000	590
257	20230914	144000	24629917100	50000	50100	50100	50000	1620
258	20230914	143900	24548798300	50100	50000	50100	50000	962
259	20230914	143800	24500652000	50000	50100	50100	50000	1136
260	20230914	143700	24443818900	50000	50000	50100	50000	1248
261	20230914	143600	24381370300	50100	50000	50100	50000	926
262	20230914	143500	24335051900	50000	50100	50100	50000	10523
263	20230914	143400	23807916900	50100	50100	50200	50100	750
264	20230914	143300	23770300000	50100	50100	50200	50100	1631
265	20230914	143200	23688542200	50100	50100	50200	50100	11056
266	20230914	143100	23134573800	50200	50200	50200	50100	1513
267	20230914	143000	23058642800	50100	50100	50200	50100	2294
268	20230914	142900	22943658100	50200	50100	50200	50100	2108
269	20230914	142800	22837891800	50200	50200	50200	50100	1024
270	20230914	142700	22786527300	50200	50200	50200	50100	771
271	20230914	142600	22747823700	50200	50200	50200	50100	1471
272	20230914	142500	22674040500	50100	50200	50200	50100	2067
273	20230914	142400	22570416500	50200	50200	50200	50100	1020
274	20230914	142300	22519244500	50200	50200	50200	50100	1093
275	20230914	142200	22464405600	50200	50200	50200	50100	1635
276	20230914	142100	22382411900	50200	50100	50200	50100	877
277	20230914	142000	22338415200	50100	50200	50200	50100	865
278	20230914	141900	22295000800	50100	50200	50200	50100	1305
279	20230914	141800	22229498000	50200	50100	50200	50100	1234
280	20230914	141700	22167594000	50200	50200	50200	50100	793
281	20230914	141600	22127797400	50200	50200	50200	50100	653
282	20230914	141500	22095022300	50200	50200	50200	50100	1281
283	20230914	141400	22030758100	50100	50100	50200	50100	4858
284	20230914	141300	21786946100	50200	50200	50200	50100	896
285	20230914	141200	21741997700	50100	50200	50200	50100	926
286	20230914	141100	21695513800	50200	50200	50200	50100	1078
287	20230914	141000	21641401600	50100	50200	50200	50100	3236
288	20230914	140900	21478964300	50200	50100	50200	50000	9664
289	20230914	140800	20994771200	50100	50100	50100	50000	6217
290	20230914	140700	20683300900	50100	50100	50100	50000	851
291	20230914	140600	20640691800	50100	50100	50100	50000	8677
292	20230914	140500	20205974400	50100	50100	50100	50000	854
293	20230914	140400	20163204900	50000	50000	50100	49950	10463
294	20230914	140300	19639855750	50000	50000	50000	49950	800
295	20230914	140200	19599855950	50000	50000	50000	49950	4001
296	20230914	140100	19399806100	50000	49950	50000	49950	525
297	20230914	140000	19373558200	50000	50000	50000	49950	712
298	20230914	135900	19337958450	49950	50000	50000	49950	1162
299	20230914	135800	19279860550	50000	50000	50000	49950	846
300	20230914	135700	19237561900	50000	50000	50000	49950	2768
301	20230914	135600	19099176100	50000	49950	50000	49950	742
302	20230914	135500	19062076350	50000	50000	50000	49950	522
303	20230914	135400	19035977500	50000	50000	50000	49950	1126
304	20230914	135300	18979679950	49950	50000	50000	49950	1523
305	20230914	135200	18903531100	49950	49950	50000	49950	1336
306	20230914	135100	18836735750	50000	49950	50000	49950	780
307	20230914	135000	18797741150	50000	50000	50000	49950	1321
308	20230914	134900	18731697350	50000	50000	50000	49950	1822
309	20230914	134800	18640622850	50000	50000	50000	49950	1297
310	20230914	134700	18575808300	50000	50000	50000	49950	1367
311	20230914	134600	18507469550	49950	50000	50000	49950	6799
312	20230914	134500	18167522600	50000	50000	50000	49950	760
313	20230914	134400	18129528400	50000	50000	50000	49950	508
314	20230914	134300	18104128700	49950	50000	50000	49950	2463
315	20230914	134200	17980985850	50000	50000	50000	49950	684
316	20230914	134100	17946789650	50000	50000	50000	49950	1236
317	20230914	134000	17885000650	50000	50000	50000	49950	6782
318	20230914	133900	17545902350	50000	50000	50000	49950	1079
319	20230914	133800	17491953400	50000	50000	50000	49950	645
320	20230914	133700	17459704200	50000	50000	50000	49950	3411
321	20230914	133600	17289158750	49950	50000	50000	49950	6710
322	20230914	133500	16953667550	50000	50000	50000	49950	773
323	20230914	133400	16915018550	50000	50000	50000	49950	1229
324	20230914	133300	16853571650	50000	50000	50000	49950	1426
325	20230914	133200	16782274300	50000	50000	50000	49950	2406
326	20230914	133100	16661977150	50000	49900	50000	49900	31186
327	20230914	133000	15104100650	49950	49950	49950	49900	1277
328	20230914	132900	15040319500	49900	49950	49950	49900	1076
329	20230914	132800	14986590950	49950	49900	49950	49900	819
330	20230914	132700	14945691300	49900	49950	49950	49900	598
331	20230914	132600	14915827950	49950	49950	49950	49900	1287
332	20230914	132500	14851548200	49950	49950	49950	49900	703
333	20230914	132400	14816433450	49950	49950	49950	49900	848
334	20230914	132300	14774077050	49950	49950	49950	49900	534
335	20230914	132200	14747405300	49900	49950	49950	49900	725
336	20230914	132100	14711209550	49950	49950	49950	49900	447
337	20230914	132000	14688883150	49950	49950	49950	49900	1164
338	20230914	131900	14630741900	49950	49900	49950	49900	1622
339	20230914	131800	14549737900	49950	49900	49950	49900	698
340	20230914	131700	14514883050	49950	49900	49950	49900	2448
341	20230914	131600	14392612950	49950	49900	49950	49900	667
342	20230914	131500	14359305100	49900	49950	49950	49900	2051
343	20230914	131400	14256926600	49900	49950	49950	49900	1741
344	20230914	131300	14170032950	49900	49950	49950	49900	867
345	20230914	131200	14126757900	49950	49950	49950	49900	660
346	20230914	131100	14093801250	49950	49950	49950	49900	730
347	20230914	131000	14057354200	49950	49950	49950	49900	577
348	20230914	130900	14028540300	49900	49950	49950	49900	956
349	20230914	130800	13980813550	49950	49950	49950	49900	667
350	20230914	130700	13947516050	49950	49950	49950	49900	481
351	20230914	130600	13923505250	49900	49950	49950	49900	815
352	20230914	130500	13882823800	49900	49950	49950	49900	783
353	20230914	130400	13843739700	49900	49950	49950	49900	851
354	20230914	130300	13801252800	49950	49950	49950	49900	874
355	20230914	130200	13757612650	49900	49900	49950	49900	419
356	20230914	130100	13736690800	49900	49950	49950	49900	746
357	20230914	130000	13699443650	49950	49950	49950	49900	1175
358	20230914	125900	13640755650	49950	49950	49950	49900	544
359	20230914	125800	13613586100	49950	49950	49950	49900	223
360	20230914	125700	13602454250	49950	49950	49950	49900	1410
361	20230914	125600	13532079600	49950	49950	49950	49900	269
362	20230914	125500	13518644900	49950	49950	49950	49900	399
363	20230914	125400	13498718200	49950	49950	49950	49900	298
364	20230914	125300	13483837050	49900	49900	49950	49900	623
365	20230914	125200	13452732750	49950	49950	49950	49900	242
366	20230914	125100	13440648000	49900	49950	49950	49900	258
367	20230914	125000	13427762850	49900	49950	49950	49900	1781
368	20230914	124900	13338809700	49950	49900	49950	49900	347
369	20230914	124800	13321480200	49950	49950	49950	49900	567
370	20230914	124700	13293171600	49950	49950	49950	49900	552
371	20230914	124600	13265601400	49950	49950	49950	49900	490
372	20230914	124500	13241130800	49950	49950	49950	49900	517
373	20230914	124400	13215316200	49900	49950	49950	49900	263
374	20230914	124300	13202185050	49950	49950	49950	49900	672
375	20230914	124200	13168638400	49950	49950	49950	49900	812
376	20230914	124100	13128084500	49950	49950	49950	49900	643
377	20230914	124000	13095975400	49900	49950	49950	49900	369
378	20230914	123900	13077555400	49950	49950	49950	49900	1215
379	20230914	123800	13016878550	49950	49950	49950	49900	282
380	20230914	123700	13002795750	49900	49950	49950	49900	360
381	20230914	123600	12984817300	49950	49900	49950	49900	906
382	20230914	123500	12939595850	49900	49950	49950	49900	247
383	20230914	123400	12927260850	49900	49950	49950	49900	396
384	20230914	123300	12907485750	49950	49900	49950	49900	262
385	20230914	123200	12894401300	49900	49950	49950	49900	721
386	20230914	123100	12858393850	49900	49950	49950	49900	502
387	20230914	123000	12833334000	49900	49950	49950	49900	406
388	20230914	122900	12813055300	49950	49950	49950	49900	308
389	20230914	122800	12797671200	49950	49950	49950	49900	235
390	20230914	122700	12785933450	49950	49950	49950	49900	501
391	20230914	122600	12760924950	49950	49950	49950	49900	816
392	20230914	122500	12720199450	49950	49950	49950	49900	513
393	20230914	122400	12694582250	49950	49950	49950	49900	344
394	20230914	122300	12677403550	49900	49950	49950	49900	300
395	20230914	122200	12662423200	49950	49850	49950	49850	4477
396	20230914	122100	12439013400	49900	49900	49900	49850	2329
397	20230914	122000	12322797250	49900	49900	49900	49850	327
398	20230914	121900	12306480100	49850	49900	49900	49850	1109
399	20230914	121800	12251146050	49900	49850	49900	49850	6854
400	20230914	121700	11909133900	49900	49900	49900	49850	563
401	20230914	121600	11881060650	49900	49900	49900	49850	253
402	20230914	121500	11868439850	49850	49900	49900	49850	353
403	20230914	121400	11850832700	49900	49850	49900	49850	171
404	20230914	121300	11842302250	49900	49900	49900	49850	2155
405	20230914	121200	11734859800	49900	49900	49900	49850	367
406	20230914	121100	11716551000	49850	49900	49900	49850	427
407	20230914	121000	11695245650	49850	49900	49900	49850	290
408	20230914	120900	11680781250	49900	49900	49900	49850	951
409	20230914	120800	11633330300	49900	49900	49900	49850	313
410	20230914	120700	11617715650	49900	49900	49900	49850	211
411	20230914	120600	11607188750	49900	49900	49900	49850	791
412	20230914	120500	11567725400	49900	49850	49900	49850	311
413	20230914	120400	11552210250	49900	49850	49900	49850	272
414	20230914	120300	11538641400	49850	49850	49900	49850	343
415	20230914	120200	11521529850	49900	49850	49900	49850	208
416	20230914	120100	11511153500	49900	49900	49900	49850	283
417	20230914	120000	11497034750	49900	49900	49900	49850	370
418	20230914	115900	11478578800	49850	49850	49900	49850	290
419	20230914	115800	11464112200	49850	49850	49900	49850	546
420	20230914	115700	11436879850	49850	49850	49900	49850	345
421	20230914	115600	11419667150	49850	49900	49900	49850	209
422	20230914	115500	11409241850	49900	49900	49900	49850	347
423	20230914	115400	11391935400	49900	49900	49900	49850	313
424	20230914	115300	11376319800	49900	49900	49900	49850	961
425	20230914	115200	11328408200	49850	49900	49900	49850	749
426	20230914	115100	11291062350	49900	49900	49900	49850	836
427	20230914	115000	11249347350	49900	49900	49900	49850	198
428	20230914	114900	11239468450	49900	49900	49900	49850	214
429	20230914	114800	11228792250	49900	49900	49900	49850	474
430	20230914	114700	11205154350	49900	49900	49900	49850	3799
431	20230914	114600	11015767000	49850	49800	49900	49800	301
432	20230914	114500	11000757750	49850	49800	49900	49800	234
433	20230914	114400	10989093150	49900	49850	49900	49800	2460
434	20230914	114300	10866450100	49850	49900	49900	49800	929
435	20230914	114200	10820145350	49900	49850	49900	49850	431
436	20230914	114100	10798653400	49900	49900	49900	49850	6769
437	20230914	114000	10461209250	49900	49850	49900	49850	1209
438	20230914	113900	10400893300	49850	49850	49900	49850	360
439	20230914	113800	10382931450	49850	49900	49900	49850	193
440	20230914	113700	10373300900	49850	49900	49900	49850	224
441	20230914	113600	10362128650	49900	49900	49900	49850	502
442	20230914	113500	10337079600	49900	49850	49900	49850	495
443	20230914	113400	10312386300	49850	49850	49900	49850	449
444	20230914	113300	10289994500	49900	49900	49900	49850	359
445	20230914	113200	10272084850	49900	49900	49900	49850	358
446	20230914	113100	10254222400	49900	49850	49900	49850	1567
447	20230914	113000	10176089300	49900	49850	49900	49850	1269
448	20230914	112900	10112819900	49850	49850	49900	49850	290
449	20230914	112800	10098350500	49900	49900	49900	49850	378
450	20230914	112700	10079496700	49900	49900	49900	49850	608
451	20230914	112600	10049181850	49850	49900	49900	49850	249
452	20230914	112500	10036763050	49900	49900	49900	49850	429
453	20230914	112400	10015363900	49900	49850	49900	49850	413
454	20230914	112300	9994761550	49900	49900	49900	49850	448
455	20230914	112200	9972422000	49900	49900	49900	49850	1191
456	20230914	112100	9912996950	49900	49900	49950	49900	6196
457	20230914	112000	9603810800	49950	49900	49950	49900	332
458	20230914	111900	9587230950	49900	49950	49950	49900	1359
459	20230914	111800	9519405900	49900	49950	49950	49900	271
460	20230914	111700	9505873300	49950	49950	49950	49900	1452
461	20230914	111600	9433402050	49900	49900	49950	49900	303
462	20230914	111500	9418270650	49950	49950	49950	49900	1170
463	20230914	111400	9359878250	49950	49950	49950	49900	761
464	20230914	111300	9321888150	49950	49950	49950	49900	230
465	20230914	111200	9310400700	49900	49900	49950	49900	423
466	20230914	111100	9289279450	49900	49950	49950	49900	1241
467	20230914	111000	9227304250	49950	49950	49950	49900	668
468	20230914	110900	9193965050	49900	49950	49950	49900	416
469	20230914	110800	9173193300	49950	49900	49950	49900	1386
470	20230914	110700	9104014800	49900	49900	49950	49900	229
471	20230914	110600	9092580450	49950	49950	49950	49900	257
472	20230914	110500	9079745350	49950	49900	49950	49900	329
473	20230914	110400	9063313400	49950	49950	49950	49900	476
474	20230914	110300	9039539600	49900	49950	49950	49900	409
475	20230914	110200	9019117250	49950	49950	49950	49900	280
476	20230914	110100	9005132950	49950	49900	49950	49900	2509
477	20230914	110000	8879884000	49900	49950	49950	49900	1629
478	20230914	105900	8798551650	49900	49950	49950	49900	399
479	20230914	105800	8778630500	49900	49950	49950	49900	765
480	20230914	105700	8740448900	49900	49900	49950	49900	705
481	20230914	105600	8705236750	49900	49900	49950	49900	454
482	20230914	105500	8682573200	49900	49900	49950	49900	490
483	20230914	105400	8658113700	49950	49950	49950	49900	3224
484	20230914	105300	8497168150	49950	49950	49950	49900	814
485	20230914	105200	8456520100	49950	49950	49950	49900	1372
486	20230914	105100	8387996300	49950	49950	49950	49900	2331
487	20230914	105000	8271618300	49950	49950	49950	49900	1395
488	20230914	104900	8201950100	49950	49950	49950	49900	899
489	20230914	104800	8157060900	49950	49950	49950	49900	668
490	20230914	104700	8123712350	49950	49950	49950	49900	620
491	20230914	104600	8092743950	49950	49950	49950	49900	1108
492	20230914	104500	8037405300	49950	49950	49950	49900	1698
493	20230914	104400	7952625800	49900	49950	49950	49900	604
494	20230914	104300	7922472050	49950	49950	49950	49900	613
495	20230914	104200	7891853800	49900	49900	49950	49900	658
496	20230914	104100	7858994200	49950	49900	49950	49850	7139
497	20230914	104000	7502701250	49900	49900	49900	49850	598
498	20230914	103900	7472869400	49900	49900	49900	49850	395
499	20230914	103800	7453161650	49900	49900	49900	49850	3737
500	20230914	103700	7266797200	49900	49900	49900	49850	468
501	20230914	103600	7243447400	49900	49900	49900	49850	1652
502	20230914	103500	7161017600	49900	49900	49900	49850	6692
503	20230914	103400	6827093450	49900	49900	49900	49850	448
504	20230914	103300	6804741000	49900	49900	49900	49850	329
505	20230914	103200	6788326250	49900	49900	49900	49850	387
506	20230914	103100	6769015400	49900	49900	49900	49850	470
507	20230914	103000	6745566000	49900	49900	49900	49850	476
508	20230914	102900	6721816550	49850	49850	49900	49850	485
509	20230914	102800	6697618500	49900	49900	49900	49850	340
510	20230914	102700	6680653050	49850	49900	49900	49850	686
511	20230914	102600	6646422350	49900	49850	49900	49850	1509
512	20230914	102500	6571166550	49850	49900	49900	49850	325
513	20230914	102400	6554952250	49900	49850	49900	49800	4124
514	20230914	102300	6349339100	49850	49850	49850	49800	919
515	20230914	102200	6303531150	49800	49800	49850	49800	2399
516	20230914	102100	6183942000	49800	49850	49850	49800	1697
517	20230914	102000	6099347850	49850	49850	49850	49800	542
518	20230914	101900	6072330450	49850	49850	49850	49800	1434
519	20230914	101800	6000846350	49800	49850	49850	49800	574
520	20230914	101700	5972241200	49850	49850	49850	49800	570
521	20230914	101600	5943835800	49850	49800	49850	49800	557
522	20230914	101500	5916072950	49850	49800	49850	49800	525
523	20230914	101400	5889906450	49850	49850	49850	49800	606
524	20230914	101300	5859704350	49850	49850	49850	49800	1073
525	20230914	101200	5806246750	49800	49850	49850	49800	600
526	20230914	101100	5776355200	49850	49850	49850	49800	2252
527	20230914	101000	5664096800	49800	49850	49850	49800	752
528	20230914	100900	5626611250	49850	49850	49850	49800	571
529	20230914	100800	5598150850	49850	49850	49850	49800	900
530	20230914	100700	5553299900	49850	49850	49850	49800	970
531	20230914	100600	5504950950	49850	49850	49850	49800	893
532	20230914	100500	5460446750	49800	49800	49850	49800	459
533	20230914	100400	5437577900	49850	49850	49850	49800	361
534	20230914	100300	5419585300	49800	49850	49850	49800	523
535	20230914	100200	5393524000	49800	49850	49850	49800	2041
536	20230914	100100	5291789250	49850	49850	49850	49800	426
537	20230914	100000	5270553750	49800	49850	49850	49800	480
538	20230914	095900	5246633250	49850	49800	49850	49800	807
539	20230914	095800	5206421750	49850	49850	49850	49800	485
540	20230914	095700	5182244950	49850	49850	49850	49800	1110
541	20230914	095600	5126946200	49850	49850	49850	49800	387
542	20230914	095500	5107655650	49850	49800	49850	49800	390
543	20230914	095400	5088217800	49850	49800	49850	49750	3542
544	20230914	095300	4911830700	49800	49800	49800	49750	1728
545	20230914	095200	4825779150	49750	49800	49800	49750	915
546	20230914	095100	4780213750	49750	49750	49800	49750	498
547	20230914	095000	4755426850	49800	49800	49800	49750	624
548	20230914	094900	4724365050	49800	49750	49800	49700	751
549	20230914	094800	4686994850	49750	49750	49750	49700	1323
550	20230914	094700	4621180700	49750	49750	49750	49700	859
551	20230914	094600	4578445700	49700	49750	49750	49700	805
552	20230914	094500	4538402300	49750	49750	49750	49700	860
553	20230914	094400	4495617500	49750	49700	49750	49700	1298
554	20230914	094300	4431057700	49750	49750	49750	49700	653
555	20230914	094200	4398578700	49700	49750	49750	49700	653
556	20230914	094100	4366093300	49750	49750	49750	49700	1850
557	20230914	094000	4274101600	49750	49700	49750	49700	809
558	20230914	093900	4233874650	49700	49750	49750	49700	382
559	20230914	093800	4214871250	49750	49700	49750	49700	415
560	20230914	093700	4194227350	49750	49700	49750	49650	5018
561	20230914	093600	3944834000	49700	49700	49700	49650	614
562	20230914	093500	3914320500	49700	49700	49700	49650	1395
563	20230914	093400	3844999550	49700	49700	49700	49650	504
564	20230914	093300	3819958450	49700	49700	49700	49650	623
565	20230914	093200	3789006750	49700	49700	49700	49650	787
566	20230914	093100	3749906600	49700	49650	49700	49650	652
567	20230914	093000	3717503900	49650	49650	49700	49650	1100
568	20230914	092900	3662871250	49650	49700	49700	49650	557
569	20230914	092800	3635189150	49650	49700	49700	49650	427
570	20230914	092700	3613967450	49700	49700	49700	49650	829
571	20230914	092600	3572766800	49700	49700	49700	49650	1945
572	20230914	092500	3476112600	49650	49700	49700	49650	315
573	20230914	092400	3460460250	49700	49700	49700	49650	541
574	20230914	092300	3433577100	49700	49700	49700	49650	509
575	20230914	092200	3408281600	49650	49700	49700	49650	1370
576	20230914	092100	3340203750	49700	49650	49700	49650	583
577	20230914	092000	3311253900	49650	49650	49700	49650	719
578	20230914	091900	3275554300	49650	49650	49700	49600	1787
579	20230914	091800	3186842300	49650	49700	49700	49650	680
580	20230914	091700	3153056900	49650	49600	49700	49600	2055
581	20230914	091600	3051030800	49650	49600	49650	49600	1107
582	20230914	091500	2996073800	49600	49650	49700	49600	4457
583	20230914	091400	2774884800	49700	49700	49700	49650	954
584	20230914	091300	2727486100	49700	49700	49750	49650	957
585	20230914	091200	2679924800	49650	49550	49700	49550	3714
586	20230914	091100	2495628950	49600	49550	49600	49500	1547
587	20230914	091000	2418972800	49550	49550	49600	49500	3914
588	20230914	090900	2225053800	49550	49550	49600	49550	2642
589	20230914	090800	2094135100	49550	49650	49650	49500	7055
590	20230914	090700	1744480100	49650	49850	49850	49650	14473
591	20230914	090600	1024342750	49800	49800	49850	49800	1999
592	20230914	090500	924789850	49800	49800	49850	49800	1291
593	20230914	090400	860494600	49850	49800	49850	49800	1482
594	20230914	090300	786656050	49800	49850	49850	49800	484
595	20230914	090200	762536950	49850	49850	49850	49800	2354
596	20230914	090100	645290050	49800	49800	49800	49750	3643
597	20230914	090000	463870300	49800	49750	49800	49750	9323