KissMeData/001120/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	183300	9366709500	29600	29600	29600	29600	7937
3	20230922	183200	9366709500	29600	29600	29600	29600	0
4	20230922	183100	9366709500	29600	29600	29600	29600	0
5	20230922	183000	9366709500	29600	29600	29600	29600	0
6	20230922	182900	9366709500	29600	29600	29600	29600	0
7	20230922	182800	9366709500	29600	29600	29600	29600	0
8	20230922	182700	9366709500	29600	29600	29600	29600	0
9	20230922	182600	9366709500	29600	29600	29600	29600	0
10	20230922	182500	9366709500	29600	29600	29600	29600	0
11	20230922	182400	9366709500	29600	29600	29600	29600	0
12	20230922	182300	9366709500	29600	29600	29600	29600	0
13	20230922	182200	9366709500	29600	29600	29600	29600	0
14	20230922	182100	9366709500	29600	29600	29600	29600	0
15	20230922	182000	9366709500	29600	29600	29600	29600	0
16	20230922	181900	9366709500	29600	29600	29600	29600	0
17	20230922	181800	9366709500	29600	29600	29600	29600	0
18	20230922	181700	9366709500	29600	29600	29600	29600	0
19	20230922	181600	9366709500	29600	29600	29600	29600	0
20	20230922	181500	9366709500	29600	29600	29600	29600	0
21	20230922	181400	9366709500	29600	29600	29600	29600	0
22	20230922	181300	9366709500	29600	29600	29600	29600	0
23	20230922	181200	9366709500	29600	29600	29600	29600	0
24	20230922	181100	9366709500	29600	29600	29600	29600	0
25	20230922	181000	9366709500	29600	29600	29600	29600	0
26	20230922	180900	9366709500	29600	29600	29600	29600	0
27	20230922	180800	9366709500	29600	29600	29600	29600	0
28	20230922	180700	9366709500	29600	29600	29600	29600	0
29	20230922	180600	9366709500	29600	29600	29600	29600	0
30	20230922	180500	9366709500	29600	29600	29600	29600	0
31	20230922	180400	9366709500	29600	29600	29600	29600	0
32	20230922	180300	9366709500	29600	29600	29600	29600	7937
33	20230922	180200	9366709500	29600	29600	29600	29600	0
34	20230922	180100	9366709500	29600	29600	29600	29600	0
35	20230922	180000	9366709500	29600	29600	29600	29600	0
36	20230922	175900	9366709500	29600	29600	29600	29600	0
37	20230922	175800	9366709500	29600	29600	29600	29600	0
38	20230922	175700	9366709500	29600	29600	29600	29600	0
39	20230922	175600	9366709500	29600	29600	29600	29600	0
40	20230922	175500	9366709500	29600	29600	29600	29600	0
41	20230922	175400	9366709500	29600	29600	29600	29600	0
42	20230922	175300	9366709500	29600	29600	29600	29600	0
43	20230922	175200	9366709500	29600	29600	29600	29600	0
44	20230922	175100	9366709500	29600	29600	29600	29600	0
45	20230922	175000	9366709500	29600	29600	29600	29600	0
46	20230922	174900	9366709500	29600	29600	29600	29600	0
47	20230922	174800	9366709500	29600	29600	29600	29600	0
48	20230922	174700	9366709500	29600	29600	29600	29600	0
49	20230922	174600	9366709500	29600	29600	29600	29600	0
50	20230922	174500	9366709500	29600	29600	29600	29600	0
51	20230922	174400	9366709500	29600	29600	29600	29600	0
52	20230922	174300	9366709500	29600	29600	29600	29600	0
53	20230922	174200	9366709500	29600	29600	29600	29600	0
54	20230922	174100	9366709500	29600	29600	29600	29600	0
55	20230922	174000	9366709500	29600	29600	29600	29600	0
56	20230922	173900	9366709500	29600	29600	29600	29600	0
57	20230922	173800	9366709500	29600	29600	29600	29600	0
58	20230922	173700	9366709500	29600	29600	29600	29600	0
59	20230922	173600	9366709500	29600	29600	29600	29600	0
60	20230922	173500	9366709500	29600	29600	29600	29600	0
61	20230922	173400	9366709500	29600	29600	29600	29600	0
62	20230922	173300	9366709500	29600	29600	29600	29600	7937
63	20230922	173200	9366709500	29600	29600	29600	29600	0
64	20230922	173100	9366709500	29600	29600	29600	29600	0
65	20230922	173000	9366709500	29600	29600	29600	29600	0
66	20230922	172900	9366709500	29600	29600	29600	29600	0
67	20230922	172800	9366709500	29600	29600	29600	29600	0
68	20230922	172700	9366709500	29600	29600	29600	29600	0
69	20230922	172600	9366709500	29600	29600	29600	29600	0
70	20230922	172500	9366709500	29600	29600	29600	29600	0
71	20230922	172400	9366709500	29600	29600	29600	29600	0
72	20230922	172300	9366709500	29600	29600	29600	29600	0
73	20230922	172200	9366709500	29600	29600	29600	29600	0
74	20230922	172100	9366709500	29600	29600	29600	29600	0
75	20230922	172000	9366709500	29600	29600	29600	29600	0
76	20230922	171900	9366709500	29600	29600	29600	29600	0
77	20230922	171800	9366709500	29600	29600	29600	29600	0
78	20230922	171700	9366709500	29600	29600	29600	29600	0
79	20230922	171600	9366709500	29600	29600	29600	29600	0
80	20230922	171500	9366709500	29600	29600	29600	29600	0
81	20230922	171400	9366709500	29600	29600	29600	29600	0
82	20230922	171300	9366709500	29600	29600	29600	29600	0
83	20230922	171200	9366709500	29600	29600	29600	29600	0
84	20230922	171100	9366709500	29600	29600	29600	29600	0
85	20230922	171000	9366709500	29600	29600	29600	29600	0
86	20230922	170900	9366709500	29600	29600	29600	29600	0
87	20230922	170800	9366709500	29600	29600	29600	29600	0
88	20230922	170700	9366709500	29600	29600	29600	29600	0
89	20230922	170600	9366709500	29600	29600	29600	29600	0
90	20230922	170500	9366709500	29600	29600	29600	29600	0
91	20230922	170400	9366709500	29600	29600	29600	29600	0
92	20230922	170300	9366709500	29600	29600	29600	29600	7937
93	20230922	170200	9366709500	29600	29600	29600	29600	0
94	20230922	170100	9366709500	29600	29600	29600	29600	0
95	20230922	170000	9366709500	29600	29600	29600	29600	0
96	20230922	165900	9366709500	29600	29600	29600	29600	0
97	20230922	165800	9366709500	29600	29600	29600	29600	0
98	20230922	165700	9366709500	29600	29600	29600	29600	0
99	20230922	165600	9366709500	29600	29600	29600	29600	0
100	20230922	165500	9366709500	29600	29600	29600	29600	0
101	20230922	165400	9366709500	29600	29600	29600	29600	0
102	20230922	165300	9366709500	29600	29600	29600	29600	0
103	20230922	165200	9366709500	29600	29600	29600	29600	0
104	20230922	165100	9366709500	29600	29600	29600	29600	0
105	20230922	165000	9366709500	29600	29600	29600	29600	0
106	20230922	164900	9366709500	29600	29600	29600	29600	0
107	20230922	164800	9366709500	29600	29600	29600	29600	0
108	20230922	164700	9366709500	29600	29600	29600	29600	0
109	20230922	164600	9366709500	29600	29600	29600	29600	0
110	20230922	164500	9366709500	29600	29600	29600	29600	0
111	20230922	164400	9366709500	29600	29600	29600	29600	0
112	20230922	164300	9366709500	29600	29600	29600	29600	0
113	20230922	164200	9366709500	29600	29600	29600	29600	0
114	20230922	164100	9366709500	29600	29600	29600	29600	0
115	20230922	164000	9366709500	29600	29600	29600	29600	0
116	20230922	163900	9366709500	29600	29600	29600	29600	0
117	20230922	163800	9366709500	29600	29600	29600	29600	0
118	20230922	163700	9366709500	29600	29600	29600	29600	0
119	20230922	163600	9366709500	29600	29600	29600	29600	0
120	20230922	163500	9366709500	29600	29600	29600	29600	0
121	20230922	163400	9366709500	29600	29600	29600	29600	0
122	20230922	163300	9366709500	29600	29600	29600	29600	7937
123	20230922	163200	9366709500	29600	29600	29600	29600	0
124	20230922	163100	9366709500	29600	29600	29600	29600	0
125	20230922	163000	9366709500	29600	29600	29600	29600	0
126	20230922	162900	9366709500	29600	29600	29600	29600	0
127	20230922	162800	9366709500	29600	29600	29600	29600	0
128	20230922	162700	9366709500	29600	29600	29600	29600	0
129	20230922	162600	9366709500	29600	29600	29600	29600	0
130	20230922	162500	9366709500	29600	29600	29600	29600	0
131	20230922	162400	9366709500	29600	29600	29600	29600	0
132	20230922	162300	9366709500	29600	29600	29600	29600	0
133	20230922	162200	9366709500	29600	29600	29600	29600	0
134	20230922	162100	9366709500	29600	29600	29600	29600	0
135	20230922	162000	9366709500	29600	29600	29600	29600	0
136	20230922	161900	9366709500	29600	29600	29600	29600	0
137	20230922	161800	9366709500	29600	29600	29600	29600	0
138	20230922	161700	9366709500	29600	29600	29600	29600	0
139	20230922	161600	9366709500	29600	29600	29600	29600	0
140	20230922	161500	9366709500	29600	29600	29600	29600	0
141	20230922	161400	9366709500	29600	29600	29600	29600	0
142	20230922	161300	9366709500	29600	29600	29600	29600	0
143	20230922	161200	9366709500	29600	29600	29600	29600	0
144	20230922	161100	9366709500	29600	29600	29600	29600	0
145	20230922	161000	9366709500	29600	29600	29600	29600	0
146	20230922	160900	9366709500	29600	29600	29600	29600	0
147	20230922	160800	9366709500	29600	29600	29600	29600	0
148	20230922	160700	9366709500	29600	29600	29600	29600	0
149	20230922	160600	9366709500	29600	29600	29600	29600	0
150	20230922	160500	9366709500	29600	29600	29600	29600	0
151	20230922	160400	9366709500	29600	29600	29600	29600	0
152	20230922	160300	9366709500	29600	29600	29600	29600	7937
153	20230922	160200	9366709500	29600	29600	29600	29600	0
154	20230922	160100	9366709500	29600	29600	29600	29600	0
155	20230922	160000	9366709500	29600	29600	29600	29600	0
156	20230922	155900	9366709500	29600	29600	29600	29600	0
157	20230922	155800	9366709500	29600	29600	29600	29600	0
158	20230922	155700	9366709500	29600	29600	29600	29600	0
159	20230922	155600	9366709500	29600	29600	29600	29600	0
160	20230922	155500	9366709500	29600	29600	29600	29600	0
161	20230922	155400	9366709500	29600	29600	29600	29600	0
162	20230922	155300	9366709500	29600	29600	29600	29600	0
163	20230922	155200	9366709500	29600	29600	29600	29600	0
164	20230922	155100	9366709500	29600	29600	29600	29600	0
165	20230922	155000	9366709500	29600	29600	29600	29600	0
166	20230922	154900	9366709500	29600	29600	29600	29600	0
167	20230922	154800	9366709500	29600	29600	29600	29600	0
168	20230922	154700	9366709500	29600	29600	29600	29600	0
169	20230922	154600	9366709500	29600	29600	29600	29600	0
170	20230922	154500	9366709500	29600	29600	29600	29600	0
171	20230922	154400	9366709500	29600	29600	29600	29600	0
172	20230922	154300	9366709500	29600	29600	29600	29600	0
173	20230922	154200	9366709500	29600	29600	29600	29600	0
174	20230922	154100	9366709500	29600	29600	29600	29600	0
175	20230922	154000	9366709500	29600	29600	29600	29600	0
176	20230922	153900	9366709500	29600	29600	29600	29600	0
177	20230922	153800	9366709500	29600	29600	29600	29600	0
178	20230922	153700	9366709500	29600	29600	29600	29600	0
179	20230922	153600	9366709500	29600	29600	29600	29600	0
180	20230922	153500	9366709500	29600	29600	29600	29600	0
181	20230922	153400	9366709500	29600	29600	29600	29600	0
182	20230922	153300	9366709500	29600	29600	29600	29600	7937
183	20230922	153200	9366709500	29600	29600	29600	29600	0
184	20230922	153100	9366709500	29600	29600	29600	29600	0
185	20230922	153000	9366709500	29600	29600	29600	29600	7937
186	20230922	152900	9131774300	29650	29650	29650	29650	0
187	20230922	152800	9131774300	29650	29650	29650	29650	0
188	20230922	152700	9131774300	29650	29650	29650	29650	0
189	20230922	152600	9131774300	29650	29650	29650	29650	0
190	20230922	152500	9131774300	29650	29650	29650	29650	0
191	20230922	152400	9131774300	29650	29650	29650	29650	0
192	20230922	152300	9131774300	29650	29650	29650	29650	0
193	20230922	152200	9131774300	29650	29650	29650	29650	0
194	20230922	152100	9131774300	29650	29650	29650	29650	0
195	20230922	152000	9131774300	29650	29650	29650	29650	0
196	20230922	151900	9131774300	29650	29650	29650	29600	1950
197	20230922	151800	9073965900	29650	29650	29650	29600	182
198	20230922	151700	9068570050	29600	29650	29650	29600	393
199	20230922	151600	9056926350	29650	29650	29650	29600	266
200	20230922	151500	9049047500	29650	29650	29700	29600	1345
201	20230922	151400	9009164850	29700	29650	29700	29650	267
202	20230922	151300	9001246300	29650	29700	29700	29650	497
203	20230922	151200	8986503400	29700	29650	29700	29650	290
204	20230922	151100	8977897700	29650	29650	29700	29650	1206
205	20230922	151000	8942138050	29700	29650	29700	29650	162
206	20230922	150900	8937327000	29700	29700	29700	29650	214
207	20230922	150800	8930980150	29700	29650	29700	29650	173
208	20230922	150700	8925842250	29700	29700	29700	29650	585
209	20230922	150600	8908485050	29700	29700	29750	29650	18748
210	20230922	150500	8350950050	29650	29650	29700	29650	513
211	20230922	150400	8335731600	29650	29650	29700	29650	162
212	20230922	150300	8330922250	29700	29700	29700	29650	403
213	20230922	150200	8318959150	29650	29700	29700	29650	181
214	20230922	150100	8313585350	29700	29700	29700	29650	297
215	20230922	150000	8304770650	29700	29700	29700	29650	694
216	20230922	145900	8284180450	29650	29700	29700	29650	271
217	20230922	145800	8276137900	29650	29700	29700	29650	536
218	20230922	145700	8260220250	29700	29700	29700	29650	448
219	20230922	145600	8246921100	29650	29650	29700	29650	613
220	20230922	145500	8228718250	29700	29700	29700	29650	480
221	20230922	145400	8214471300	29700	29700	29700	29650	1211
222	20230922	145300	8178507650	29650	29700	29700	29650	1167
223	20230922	145200	8143881200	29700	29650	29700	29650	937
224	20230922	145100	8116059950	29650	29650	29700	29650	238
225	20230922	145000	8108994450	29700	29700	29700	29650	435
226	20230922	144900	8096081450	29700	29650	29700	29650	229
227	20230922	144800	8089283400	29700	29700	29700	29650	360
228	20230922	144700	8078597700	29700	29700	29700	29650	985
229	20230922	144600	8049344800	29700	29700	29700	29650	584
230	20230922	144500	8032011550	29700	29650	29700	29650	111
231	20230922	144400	8028716450	29700	29650	29700	29600	11359
232	20230922	144300	7691834550	29650	29650	29650	29600	265
233	20230922	144200	7683978850	29650	29650	29650	29600	371
234	20230922	144100	7672984900	29650	29650	29650	29600	196
235	20230922	144000	7667176750	29600	29650	29650	29600	254
236	20230922	143900	7659651950	29650	29600	29650	29600	228
237	20230922	143800	7652894950	29650	29600	29650	29600	331
238	20230922	143700	7643088300	29600	29650	29650	29600	130
239	20230922	143600	7639234050	29650	29650	29650	29600	370
240	20230922	143500	7628272500	29600	29650	29650	29600	103
241	20230922	143400	7625218800	29600	29650	29650	29600	403
242	20230922	143300	7613281750	29650	29650	29650	29600	648
243	20230922	143200	7594068700	29650	29650	29650	29600	253
244	20230922	143100	7586574700	29650	29650	29650	29600	259
245	20230922	143000	7578897050	29600	29650	29650	29600	257
246	20230922	142900	7571284250	29600	29600	29650	29600	560
247	20230922	142800	7554700500	29650	29650	29650	29600	212
248	20230922	142700	7548416450	29600	29650	29650	29600	423
249	20230922	142600	7535880950	29650	29600	29650	29600	207
250	20230922	142500	7529746350	29650	29650	29650	29600	9737
251	20230922	142400	7241051700	29650	29650	29650	29600	797
252	20230922	142300	7217425850	29650	29650	29650	29600	451
253	20230922	142200	7204067050	29600	29600	29650	29600	453
254	20230922	142100	7190637250	29650	29600	29650	29600	791
255	20230922	142000	7167193450	29600	29650	29650	29600	1162
256	20230922	141900	7132787700	29650	29600	29650	29600	284
257	20230922	141800	7124376100	29650	29600	29650	29600	118
258	20230922	141700	7120877600	29650	29650	29650	29600	527
259	20230922	141600	7105260350	29600	29650	29650	29600	84
260	20230922	141500	7102771450	29650	29600	29650	29600	162
261	20230922	141400	7097975650	29650	29600	29650	29600	423
262	20230922	141300	7085442900	29650	29650	29650	29600	480
263	20230922	141200	7071219400	29650	29600	29650	29600	163
264	20230922	141100	7066387850	29650	29650	29650	29600	275
265	20230922	141000	7058241900	29600	29650	29650	29600	301
266	20230922	140900	7049318700	29650	29600	29650	29600	198
267	20230922	140800	7043454050	29650	29650	29650	29600	1107
268	20230922	140700	7010634350	29650	29650	29650	29600	227
269	20230922	140600	7003909850	29650	29600	29650	29600	116
270	20230922	140500	7000473350	29600	29650	29650	29600	184
271	20230922	140400	6995024750	29650	29600	29650	29600	233
272	20230922	140300	6988123600	29600	29650	29650	29600	41
273	20230922	140200	6986909500	29650	29600	29650	29600	288
274	20230922	140100	6978381450	29600	29650	29650	29600	175
275	20230922	140000	6973196750	29600	29600	29650	29600	338
276	20230922	135900	6963184800	29650	29650	29650	29600	120
277	20230922	135800	6959628500	29600	29600	29650	29600	217
278	20230922	135700	6953202850	29650	29650	29650	29600	160
279	20230922	135600	6948460150	29600	29650	29650	29600	340
280	20230922	135500	6938387300	29650	29650	29650	29600	86
281	20230922	135400	6935838700	29600	29650	29650	29600	175
282	20230922	135300	6930656200	29600	29650	29650	29600	880
283	20230922	135200	6904567150	29650	29650	29650	29600	1005
284	20230922	135100	6874815900	29650	29650	29650	29600	161
285	20230922	135000	6870045050	29650	29650	29650	29600	224
286	20230922	134900	6863409450	29650	29650	29650	29600	726
287	20230922	134800	6841916950	29600	29650	29650	29600	202
288	20230922	134700	6835935550	29650	29650	29650	29600	634
289	20230922	134600	6817145950	29600	29600	29650	29600	330
290	20230922	134500	6807370300	29650	29650	29650	29650	268
291	20230922	134400	6799424100	29600	29600	29650	29600	291
292	20230922	134300	6790808400	29600	29600	29650	29600	147
293	20230922	134200	6786451700	29600	29650	29650	29600	285
294	20230922	134100	6778008700	29650	29600	29650	29600	211
295	20230922	134000	6771762600	29650	29600	29650	29600	723
296	20230922	133900	6750341600	29600	29600	29650	29600	269
297	20230922	133800	6742374800	29650	29650	29650	29600	114
298	20230922	133700	6738997550	29650	29650	29650	29600	284
299	20230922	133600	6730582950	29650	29600	29650	29600	155
300	20230922	133500	6725990800	29600	29600	29650	29600	333
301	20230922	133400	6716126400	29600	29600	29650	29600	103
302	20230922	133300	6713073800	29600	29600	29650	29600	180
303	20230922	133200	6707745550	29650	29650	29650	29650	162
304	20230922	133100	6702942250	29650	29700	29700	29650	4936
305	20230922	133000	6556589750	29700	29700	29700	29650	137
306	20230922	132900	6552523550	29700	29700	29700	29650	1042
307	20230922	132800	6521615750	29700	29700	29700	29650	70
308	20230922	132700	6519538500	29700	29650	29700	29650	365
309	20230922	132600	6508708050	29650	29650	29700	29650	51
310	20230922	132500	6507195450	29700	29700	29700	29650	371
311	20230922	132400	6496184050	29650	29700	29700	29650	196
312	20230922	132300	6490364600	29700	29700	29700	29650	366
313	20230922	132200	6479503750	29700	29700	29700	29700	363
314	20230922	132100	6468722650	29700	29650	29700	29650	350
315	20230922	132000	6458336900	29650	29650	29700	29650	284
316	20230922	131900	6449905250	29650	29700	29700	29650	223
317	20230922	131800	6443288800	29700	29700	29700	29650	210
318	20230922	131700	6437055700	29650	29650	29700	29650	198
319	20230922	131600	6431182300	29700	29600	29700	29600	3037
320	20230922	131500	6341134900	29600	29650	29650	29600	1689
321	20230922	131400	6291057950	29650	29650	29650	29600	386
322	20230922	131300	6279621350	29650	29650	29650	29600	284
323	20230922	131200	6271207650	29600	29650	29650	29600	292
324	20230922	131100	6262559700	29650	29650	29650	29600	49
325	20230922	131000	6261107400	29650	29600	29650	29600	247
326	20230922	130900	6253793350	29650	29650	29650	29600	62
327	20230922	130800	6251955400	29600	29650	29650	29600	248
328	20230922	130700	6244611450	29600	29600	29650	29600	139
329	20230922	130600	6240493150	29650	29600	29650	29600	2409
330	20230922	130500	6169072350	29600	29650	29650	29600	181
331	20230922	130400	6163712050	29650	29650	29650	29600	149
332	20230922	130300	6159300900	29650	29650	29650	29600	167
333	20230922	130200	6154353250	29650	29650	29650	29600	278
334	20230922	130100	6146121950	29650	29650	29650	29600	69
335	20230922	130000	6144078500	29600	29600	29650	29600	233
336	20230922	125900	6137179700	29600	29650	29650	29600	126
337	20230922	125800	6133447350	29650	29650	29650	29600	473
338	20230922	125700	6119444150	29650	29650	29650	29600	118
339	20230922	125600	6115948400	29650	29650	29650	29600	202
340	20230922	125500	6109967150	29600	29600	29650	29600	375
341	20230922	125400	6098864350	29600	29600	29650	29600	846
342	20230922	125300	6073816700	29650	29600	29650	29600	271
343	20230922	125200	6065790750	29600	29600	29650	29600	68
344	20230922	125100	6063777500	29650	29650	29650	29600	197
345	20230922	125000	6057943450	29650	29600	29650	29600	209
346	20230922	124900	6051751500	29650	29650	29650	29600	304
347	20230922	124800	6042745450	29650	29600	29650	29600	124
348	20230922	124700	6039071700	29600	29600	29650	29600	838
349	20230922	124600	6014265500	29650	29600	29650	29600	260
350	20230922	124500	6006564750	29650	29650	29650	29600	786
351	20230922	124400	5983296650	29650	29650	29650	29600	69
352	20230922	124300	5981252300	29600	29600	29650	29600	568
353	20230922	124200	5964435000	29650	29650	29650	29600	121
354	20230922	124100	5960849150	29650	29600	29650	29600	482
355	20230922	124000	5946578900	29600	29650	29650	29600	119
356	20230922	123900	5943052200	29600	29650	29650	29600	180
357	20230922	123800	5937723600	29600	29600	29650	29600	103
358	20230922	123700	5934672650	29650	29650	29650	29600	211
359	20230922	123600	5928424150	29650	29650	29650	29650	46
360	20230922	123500	5927060250	29650	29650	29650	29600	582
361	20230922	123400	5909813350	29650	29650	29650	29600	23
362	20230922	123300	5909132100	29650	29600	29650	29600	248
363	20230922	123200	5901786650	29600	29600	29650	29600	2579
364	20230922	123100	5825446900	29650	29650	29650	29600	257
365	20230922	123000	5817835000	29600	29650	29650	29600	502
366	20230922	122900	5802971200	29600	29600	29650	29600	181
367	20230922	122800	5797612900	29600	29650	29650	29600	2080
368	20230922	122700	5736041150	29600	29650	29650	29600	99
369	20230922	122600	5733108400	29650	29600	29650	29600	203
370	20230922	122500	5727096950	29600	29650	29650	29600	48
371	20230922	122400	5725675650	29650	29650	29650	29600	276
372	20230922	122300	5717499500	29600	29650	29650	29600	89
373	20230922	122200	5714862300	29600	29600	29650	29600	209
374	20230922	122100	5708675050	29600	29600	29650	29600	108
375	20230922	122000	5705474650	29650	29600	29650	29600	356
376	20230922	121900	5694928550	29600	29650	29650	29600	152
377	20230922	121800	5690425700	29600	29650	29650	29600	281
378	20230922	121700	5682104850	29600	29600	29650	29600	251
379	20230922	121600	5674665000	29600	29600	29650	29600	419
380	20230922	121500	5662260000	29600	29550	29650	29500	7607
381	20230922	121400	5437180550	29550	29500	29550	29500	473
382	20230922	121300	5423209650	29550	29550	29550	29500	266
383	20230922	121200	5415352500	29500	29550	29550	29500	445
384	20230922	121100	5402224200	29550	29550	29550	29500	129
385	20230922	121000	5398414150	29550	29500	29550	29450	196
386	20230922	120900	5392632600	29500	29450	29550	29450	204
387	20230922	120800	5386614150	29450	29500	29550	29450	904
388	20230922	120700	5359952300	29500	29500	29500	29450	86
389	20230922	120600	5357418500	29450	29500	29500	29450	380
390	20230922	120500	5346214500	29450	29450	29500	29450	279
391	20230922	120400	5337997350	29500	29500	29500	29500	914
392	20230922	120300	5311034350	29500	29550	29550	29450	304
393	20230922	120200	5302065950	29550	29500	29550	29450	504
394	20230922	120100	5287198900	29550	29500	29550	29500	254
395	20230922	120000	5279701500	29500	29550	29550	29500	80
396	20230922	115900	5277340350	29550	29500	29550	29450	218
397	20230922	115800	5270907400	29550	29500	29550	29500	2430
398	20230922	115700	5199180550	29500	29450	29500	29450	161
399	20230922	115600	5194438950	29500	29450	29500	29450	104
400	20230922	115500	5191372950	29450	29500	29500	29450	393
401	20230922	115400	5179797150	29500	29500	29500	29450	97
402	20230922	115300	5176937650	29450	29500	29500	29450	145
403	20230922	115200	5172666700	29500	29500	29500	29450	113
404	20230922	115100	5169336050	29500	29500	29500	29450	217
405	20230922	115000	5162940900	29450	29500	29500	29450	437
406	20230922	114900	5150061700	29450	29450	29550	29450	1294
407	20230922	114800	5111889900	29500	29500	29500	29500	43
408	20230922	114700	5110621400	29500	29450	29500	29450	257
409	20230922	114600	5103050100	29500	29450	29500	29450	53
410	20230922	114500	5101486850	29450	29500	29500	29450	455
411	20230922	114400	5088084500	29450	29500	29500	29450	562
412	20230922	114300	5071523600	29500	29500	29500	29450	193
413	20230922	114200	5065838500	29500	29550	29550	29450	140
414	20230922	114100	5061708250	29450	29550	29550	29450	938
415	20230922	114000	5034040700	29500	29550	29550	29500	437
416	20230922	113900	5021148600	29500	29550	29550	29500	791
417	20230922	113800	4997810950	29550	29500	29550	29500	177
418	20230922	113700	4992587400	29500	29550	29550	29500	802
419	20230922	113600	4968900200	29550	29550	29550	29500	211
420	20230922	113500	4962673150	29550	29550	29550	29500	51
421	20230922	113400	4961166650	29550	29550	29550	29500	416
422	20230922	113300	4948890300	29550	29500	29550	29500	136
423	20230922	113200	4944872350	29550	29550	29550	29500	286
424	20230922	113100	4936430850	29500	29550	29550	29500	176
425	20230922	113000	4931235450	29550	29550	29550	29500	280
426	20230922	112900	4922974300	29550	29500	29550	29450	5845
427	20230922	112800	4750441100	29450	29450	29500	29450	1371
428	20230922	112700	4710063400	29500	29450	29500	29450	81
429	20230922	112600	4707675750	29450	29500	29500	29450	183
430	20230922	112500	4702284750	29500	29500	29500	29450	110
431	20230922	112400	4699040900	29450	29500	29500	29450	218
432	20230922	112300	4692618700	29500	29450	29500	29450	212
433	20230922	112200	4686374750	29450	29450	29500	29450	233
434	20230922	112100	4679508900	29450	29500	29500	29450	216
435	20230922	112000	4673146700	29450	29450	29500	29450	404
436	20230922	111900	4661245800	29500	29500	29500	29450	252
437	20230922	111800	4653820000	29450	29400	29450	29400	1709
438	20230922	111700	4603492500	29400	29400	29450	29400	241
439	20230922	111600	4596404400	29450	29450	29450	29450	61
440	20230922	111500	4594607950	29450	29400	29450	29400	333
441	20230922	111400	4584813700	29400	29400	29450	29350	927
442	20230922	111300	4557560050	29400	29400	29400	29350	1175
443	20230922	111200	4523073300	29350	29350	29400	29300	2848
444	20230922	111100	4439484750	29350	29400	29450	29350	3106
445	20230922	111000	4348168450	29400	29400	29450	29400	391
446	20230922	110900	4336655550	29400	29450	29450	29400	466
447	20230922	110800	4322949750	29450	29400	29450	29400	54
448	20230922	110700	4321361600	29450	29400	29450	29400	547
449	20230922	110600	4305261050	29450	29450	29450	29400	232
450	20230922	110500	4298429950	29450	29400	29450	29400	244
451	20230922	110400	4291250700	29450	29450	29450	29400	1870
452	20230922	110300	4236182000	29450	29450	29450	29400	394
453	20230922	110200	4224586000	29450	29400	29450	29400	173
454	20230922	110100	4219496650	29400	29450	29450	29400	203
455	20230922	110000	4213528200	29400	29400	29450	29400	82
456	20230922	105900	4211115200	29450	29400	29450	29400	211
457	20230922	105800	4204909350	29450	29350	29450	29350	778
458	20230922	105700	4182036500	29400	29350	29400	29350	257
459	20230922	105600	4174488850	29350	29350	29400	29350	89
460	20230922	105500	4171874800	29400	29300	29400	29300	2715
461	20230922	105400	4092191400	29300	29300	29350	29300	42
462	20230922	105300	4090960750	29300	29350	29350	29300	552
463	20230922	105200	4074779000	29300	29300	29350	29300	206
464	20230922	105100	4068739700	29300	29350	29350	29300	106
465	20230922	105000	4065632800	29300	29400	29400	29300	2894
466	20230922	104900	3980692550	29350	29400	29400	29350	99
467	20230922	104800	3977786150	29400	29400	29400	29350	385
468	20230922	104700	3966473150	29350	29400	29400	29350	76
469	20230922	104600	3964240400	29350	29350	29400	29350	648
470	20230922	104500	3945197400	29350	29400	29400	29350	698
471	20230922	104400	3924678500	29400	29400	29450	29350	2793
472	20230922	104300	3842572050	29400	29350	29450	29350	2979
473	20230922	104200	3755081000	29350	29300	29350	29250	1275
474	20230922	104100	3717720650	29250	29300	29300	29250	59
475	20230922	104000	3715994650	29250	29300	29300	29250	290
476	20230922	103900	3707505200	29250	29250	29300	29200	2624
477	20230922	103800	3630755150	29250	29200	29250	29200	428
478	20230922	103700	3618255250	29200	29250	29250	29200	489
479	20230922	103600	3603972550	29250	29300	29300	29200	2863
480	20230922	103500	3520268600	29300	29300	29300	29250	50
481	20230922	103400	3518803950	29250	29300	29300	29250	342
482	20230922	103300	3508793250	29300	29300	29300	29250	147
483	20230922	103200	3504486750	29250	29300	29300	29250	561
484	20230922	103100	3488056750	29300	29250	29300	29250	246
485	20230922	103000	3480853350	29250	29250	29300	29250	2491
486	20230922	102900	3407989800	29250	29200	29250	29200	110
487	20230922	102800	3404776700	29250	29250	29250	29200	70
488	20230922	102700	3402729400	29200	29250	29250	29200	813
489	20230922	102600	3378971750	29250	29200	29250	29200	1620
490	20230922	102500	3331665800	29200	29150	29200	29100	3447
491	20230922	102400	3231141600	29150	29150	29150	29100	592
492	20230922	102300	3213904500	29150	29100	29150	29100	5089
493	20230922	102200	3065783100	29100	29100	29100	29050	82
494	20230922	102100	3063397100	29100	29100	29100	29050	83
495	20230922	102000	3060983700	29100	29050	29100	29050	202
496	20230922	101900	3055110450	29050	29050	29100	29050	95
497	20230922	101800	3052348850	29100	29100	29100	29050	768
498	20230922	101700	3030000100	29100	29100	29100	29050	743
499	20230922	101600	3008380300	29100	29100	29100	29050	230
500	20230922	101500	3001696100	29100	29100	29100	29050	513
501	20230922	101400	2986777900	29050	29100	29100	29050	166
502	20230922	101300	2981954550	29050	29100	29100	29050	219
503	20230922	101200	2975585200	29100	29100	29100	29050	132
504	20230922	101100	2971744800	29100	29100	29100	29050	101
505	20230922	101000	2968808100	29100	29100	29100	29050	303
506	20230922	100900	2960002750	29100	29050	29100	29050	28
507	20230922	100800	2959189000	29050	29100	29100	29050	204
508	20230922	100700	2953254200	29100	29100	29150	29100	127
509	20230922	100600	2949558150	29150	29100	29150	29050	628
510	20230922	100500	2931299800	29100	29100	29100	29050	93
511	20230922	100400	2928594600	29100	29100	29100	29050	1767
512	20230922	100300	2877258700	29150	29150	29150	29050	562
513	20230922	100200	2860911800	29100	29150	29150	29100	113
514	20230922	100100	2857622950	29150	29150	29150	29100	160
515	20230922	100000	2852963400	29100	29150	29150	29100	278
516	20230922	095900	2844873350	29100	29100	29100	29050	9056
517	20230922	095800	2581359100	29100	29050	29100	29050	339
518	20230922	095700	2571503300	29100	29150	29150	29050	2455
519	20230922	095600	2500066650	29150	29150	29150	29100	297
520	20230922	095500	2491410650	29150	29100	29150	29100	456
521	20230922	095400	2478140500	29150	29150	29150	29100	151
522	20230922	095300	2473739500	29100	29150	29150	29100	363
523	20230922	095200	2463167750	29100	29150	29150	29100	377
524	20230922	095100	2452196150	29150	29150	29150	29100	311
525	20230922	095000	2443140900	29100	29150	29150	29100	304
526	20230922	094900	2434280100	29150	29100	29150	29100	60
527	20230922	094800	2432532200	29100	29150	29150	29100	190
528	20230922	094700	2426999000	29150	29150	29150	29100	428
529	20230922	094600	2414531200	29150	29100	29200	29100	543
530	20230922	094500	2398702450	29150	29200	29200	29100	1661
531	20230922	094400	2350282800	29200	29250	29250	29150	1037
532	20230922	094300	2319986650	29250	29250	29250	29200	131
533	20230922	094200	2316158700	29200	29250	29250	29200	1375
534	20230922	094100	2275961700	29200	29150	29200	29150	1192
535	20230922	094000	2241159150	29150	29100	29150	29100	990
536	20230922	093900	2212301500	29150	29100	29150	29100	574
537	20230922	093800	2195571000	29100	29100	29150	29100	1350
538	20230922	093700	2156285550	29100	29100	29100	29050	186
539	20230922	093600	2150873500	29100	29050	29100	29050	217
540	20230922	093500	2144566150	29050	29100	29100	29050	350
541	20230922	093400	2134397400	29000	29050	29100	29000	4611
542	20230922	093300	2000455800	29050	29050	29050	29000	432
543	20230922	093200	1987918500	29050	29050	29050	29000	2799
544	20230922	093100	1906736150	29050	29200	29250	29000	11603
545	20230922	093000	1568884900	29250	29200	29250	29200	789
546	20230922	092900	1545841150	29200	29200	29200	29150	666
547	20230922	092800	1526405100	29200	29200	29200	29150	1100
548	20230922	092700	1494286850	29150	29200	29250	29150	397
549	20230922	092600	1482703800	29200	29200	29200	29150	732
550	20230922	092500	1461340450	29200	29250	29250	29150	823
551	20230922	092400	1437315400	29200	29250	29300	29100	8908
552	20230922	092300	1177088050	29250	29300	29300	29250	735
553	20230922	092200	1155587150	29350	29250	29350	29250	708
554	20230922	092100	1134842650	29300	29250	29300	29250	834
555	20230922	092000	1110422200	29250	29250	29300	29200	1319
556	20230922	091900	1071839950	29250	29200	29300	29200	1528
557	20230922	091800	1027146850	29250	29400	29400	29250	5321
558	20230922	091700	871008400	29450	29400	29450	29400	503
559	20230922	091600	856219950	29400	29400	29400	29350	47
560	20230922	091500	854838350	29400	29400	29400	29350	396
561	20230922	091400	843200650	29400	29400	29400	29350	65
562	20230922	091300	841291550	29400	29350	29400	29350	244
563	20230922	091200	834129000	29350	29400	29400	29350	209
564	20230922	091100	827993600	29400	29400	29400	29350	696
565	20230922	091000	807533050	29400	29350	29400	29300	5600
566	20230922	090900	643171200	29400	29300	29400	29300	895
567	20230922	090800	616906750	29300	29250	29300	29200	455
568	20230922	090700	603596150	29200	29250	29250	29200	213
569	20230922	090600	597374200	29250	29200	29250	29150	974
570	20230922	090500	568937800	29200	29200	29200	29100	4722
571	20230922	090400	431304000	29250	29300	29300	29200	1436
572	20230922	090300	389299350	29250	29250	29300	29200	3557
573	20230922	090200	285257650	29250	29300	29350	29250	1607
574	20230922	090100	238156300	29300	29400	29500	29300	1640
575	20230922	090000	189931050	29350	29500	29550	29250	6454