KissMeData/001120/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	183200	6398878850	28550	28550	28550	28550	19735
3	20230927	183100	6398878850	28550	28550	28550	28550	0
4	20230927	183000	6398878850	28550	28550	28550	28550	0
5	20230927	182900	6398878850	28550	28550	28550	28550	0
6	20230927	182800	6398878850	28550	28550	28550	28550	0
7	20230927	182700	6398878850	28550	28550	28550	28550	0
8	20230927	182600	6398878850	28550	28550	28550	28550	0
9	20230927	182500	6398878850	28550	28550	28550	28550	0
10	20230927	182400	6398878850	28550	28550	28550	28550	0
11	20230927	182300	6398878850	28550	28550	28550	28550	0
12	20230927	182200	6398878850	28550	28550	28550	28550	0
13	20230927	182100	6398878850	28550	28550	28550	28550	0
14	20230927	182000	6398878850	28550	28550	28550	28550	0
15	20230927	181900	6398878850	28550	28550	28550	28550	0
16	20230927	181800	6398878850	28550	28550	28550	28550	0
17	20230927	181700	6398878850	28550	28550	28550	28550	0
18	20230927	181600	6398878850	28550	28550	28550	28550	0
19	20230927	181500	6398878850	28550	28550	28550	28550	0
20	20230927	181400	6398878850	28550	28550	28550	28550	0
21	20230927	181300	6398878850	28550	28550	28550	28550	0
22	20230927	181200	6398878850	28550	28550	28550	28550	0
23	20230927	181100	6398878850	28550	28550	28550	28550	0
24	20230927	181000	6398878850	28550	28550	28550	28550	0
25	20230927	180900	6398878850	28550	28550	28550	28550	0
26	20230927	180800	6398878850	28550	28550	28550	28550	0
27	20230927	180700	6398878850	28550	28550	28550	28550	0
28	20230927	180600	6398878850	28550	28550	28550	28550	0
29	20230927	180500	6398878850	28550	28550	28550	28550	0
30	20230927	180400	6398878850	28550	28550	28550	28550	0
31	20230927	180300	6398878850	28550	28550	28550	28550	0
32	20230927	180200	6398878850	28550	28550	28550	28550	19735
33	20230927	180100	6398878850	28550	28550	28550	28550	0
34	20230927	180000	6398878850	28550	28550	28550	28550	0
35	20230927	175900	6398878850	28550	28550	28550	28550	0
36	20230927	175800	6398878850	28550	28550	28550	28550	0
37	20230927	175700	6398878850	28550	28550	28550	28550	0
38	20230927	175600	6398878850	28550	28550	28550	28550	0
39	20230927	175500	6398878850	28550	28550	28550	28550	0
40	20230927	175400	6398878850	28550	28550	28550	28550	0
41	20230927	175300	6398878850	28550	28550	28550	28550	0
42	20230927	175200	6398878850	28550	28550	28550	28550	0
43	20230927	175100	6398878850	28550	28550	28550	28550	0
44	20230927	175000	6398878850	28550	28550	28550	28550	0
45	20230927	174900	6398878850	28550	28550	28550	28550	0
46	20230927	174800	6398878850	28550	28550	28550	28550	0
47	20230927	174700	6398878850	28550	28550	28550	28550	0
48	20230927	174600	6398878850	28550	28550	28550	28550	0
49	20230927	174500	6398878850	28550	28550	28550	28550	0
50	20230927	174400	6398878850	28550	28550	28550	28550	0
51	20230927	174300	6398878850	28550	28550	28550	28550	0
52	20230927	174200	6398878850	28550	28550	28550	28550	0
53	20230927	174100	6398878850	28550	28550	28550	28550	0
54	20230927	174000	6398878850	28550	28550	28550	28550	0
55	20230927	173900	6398878850	28550	28550	28550	28550	0
56	20230927	173800	6398878850	28550	28550	28550	28550	0
57	20230927	173700	6398878850	28550	28550	28550	28550	0
58	20230927	173600	6398878850	28550	28550	28550	28550	0
59	20230927	173500	6398878850	28550	28550	28550	28550	0
60	20230927	173400	6398878850	28550	28550	28550	28550	0
61	20230927	173300	6398878850	28550	28550	28550	28550	0
62	20230927	173200	6398878850	28550	28550	28550	28550	19735
63	20230927	173100	6398878850	28550	28550	28550	28550	0
64	20230927	173000	6398878850	28550	28550	28550	28550	0
65	20230927	172900	6398878850	28550	28550	28550	28550	0
66	20230927	172800	6398878850	28550	28550	28550	28550	0
67	20230927	172700	6398878850	28550	28550	28550	28550	0
68	20230927	172600	6398878850	28550	28550	28550	28550	0
69	20230927	172500	6398878850	28550	28550	28550	28550	0
70	20230927	172400	6398878850	28550	28550	28550	28550	0
71	20230927	172300	6398878850	28550	28550	28550	28550	0
72	20230927	172200	6398878850	28550	28550	28550	28550	0
73	20230927	172100	6398878850	28550	28550	28550	28550	0
74	20230927	172000	6398878850	28550	28550	28550	28550	0
75	20230927	171900	6398878850	28550	28550	28550	28550	0
76	20230927	171800	6398878850	28550	28550	28550	28550	0
77	20230927	171700	6398878850	28550	28550	28550	28550	0
78	20230927	171600	6398878850	28550	28550	28550	28550	0
79	20230927	171500	6398878850	28550	28550	28550	28550	0
80	20230927	171400	6398878850	28550	28550	28550	28550	0
81	20230927	171300	6398878850	28550	28550	28550	28550	0
82	20230927	171200	6398878850	28550	28550	28550	28550	0
83	20230927	171100	6398878850	28550	28550	28550	28550	0
84	20230927	171000	6398878850	28550	28550	28550	28550	0
85	20230927	170900	6398878850	28550	28550	28550	28550	0
86	20230927	170800	6398878850	28550	28550	28550	28550	0
87	20230927	170700	6398878850	28550	28550	28550	28550	0
88	20230927	170600	6398878850	28550	28550	28550	28550	0
89	20230927	170500	6398878850	28550	28550	28550	28550	0
90	20230927	170400	6398878850	28550	28550	28550	28550	0
91	20230927	170300	6398878850	28550	28550	28550	28550	0
92	20230927	170200	6398878850	28550	28550	28550	28550	19735
93	20230927	170100	6398878850	28550	28550	28550	28550	0
94	20230927	170000	6398878850	28550	28550	28550	28550	0
95	20230927	165900	6398878850	28550	28550	28550	28550	0
96	20230927	165800	6398878850	28550	28550	28550	28550	0
97	20230927	165700	6398878850	28550	28550	28550	28550	0
98	20230927	165600	6398878850	28550	28550	28550	28550	0
99	20230927	165500	6398878850	28550	28550	28550	28550	0
100	20230927	165400	6398878850	28550	28550	28550	28550	0
101	20230927	165300	6398878850	28550	28550	28550	28550	0
102	20230927	165200	6398878850	28550	28550	28550	28550	0
103	20230927	165100	6398878850	28550	28550	28550	28550	0
104	20230927	165000	6398878850	28550	28550	28550	28550	0
105	20230927	164900	6398878850	28550	28550	28550	28550	0
106	20230927	164800	6398878850	28550	28550	28550	28550	0
107	20230927	164700	6398878850	28550	28550	28550	28550	0
108	20230927	164600	6398878850	28550	28550	28550	28550	0
109	20230927	164500	6398878850	28550	28550	28550	28550	0
110	20230927	164400	6398878850	28550	28550	28550	28550	0
111	20230927	164300	6398878850	28550	28550	28550	28550	0
112	20230927	164200	6398878850	28550	28550	28550	28550	0
113	20230927	164100	6398878850	28550	28550	28550	28550	0
114	20230927	164000	6398878850	28550	28550	28550	28550	0
115	20230927	163900	6398878850	28550	28550	28550	28550	0
116	20230927	163800	6398878850	28550	28550	28550	28550	0
117	20230927	163700	6398878850	28550	28550	28550	28550	0
118	20230927	163600	6398878850	28550	28550	28550	28550	0
119	20230927	163500	6398878850	28550	28550	28550	28550	0
120	20230927	163400	6398878850	28550	28550	28550	28550	0
121	20230927	163300	6398878850	28550	28550	28550	28550	0
122	20230927	163200	6398878850	28550	28550	28550	28550	19735
123	20230927	163100	6398878850	28550	28550	28550	28550	0
124	20230927	163000	6398878850	28550	28550	28550	28550	0
125	20230927	162900	6398878850	28550	28550	28550	28550	0
126	20230927	162800	6398878850	28550	28550	28550	28550	0
127	20230927	162700	6398878850	28550	28550	28550	28550	0
128	20230927	162600	6398878850	28550	28550	28550	28550	0
129	20230927	162500	6398878850	28550	28550	28550	28550	0
130	20230927	162400	6398878850	28550	28550	28550	28550	0
131	20230927	162300	6398878850	28550	28550	28550	28550	0
132	20230927	162200	6398878850	28550	28550	28550	28550	0
133	20230927	162100	6398878850	28550	28550	28550	28550	0
134	20230927	162000	6398878850	28550	28550	28550	28550	0
135	20230927	161900	6398878850	28550	28550	28550	28550	0
136	20230927	161800	6398878850	28550	28550	28550	28550	0
137	20230927	161700	6398878850	28550	28550	28550	28550	0
138	20230927	161600	6398878850	28550	28550	28550	28550	0
139	20230927	161500	6398878850	28550	28550	28550	28550	0
140	20230927	161400	6398878850	28550	28550	28550	28550	0
141	20230927	161300	6398878850	28550	28550	28550	28550	0
142	20230927	161200	6398878850	28550	28550	28550	28550	0
143	20230927	161100	6398878850	28550	28550	28550	28550	0
144	20230927	161000	6398878850	28550	28550	28550	28550	0
145	20230927	160900	6398878850	28550	28550	28550	28550	0
146	20230927	160800	6398878850	28550	28550	28550	28550	0
147	20230927	160700	6398878850	28550	28550	28550	28550	0
148	20230927	160600	6398878850	28550	28550	28550	28550	0
149	20230927	160500	6398878850	28550	28550	28550	28550	0
150	20230927	160400	6398878850	28550	28550	28550	28550	0
151	20230927	160300	6398878850	28550	28550	28550	28550	0
152	20230927	160200	6398878850	28550	28550	28550	28550	19735
153	20230927	160100	6398878850	28550	28550	28550	28550	0
154	20230927	160000	6398878850	28550	28550	28550	28550	0
155	20230927	155900	6398878850	28550	28550	28550	28550	0
156	20230927	155800	6398878850	28550	28550	28550	28550	0
157	20230927	155700	6398878850	28550	28550	28550	28550	0
158	20230927	155600	6398878850	28550	28550	28550	28550	0
159	20230927	155500	6398878850	28550	28550	28550	28550	0
160	20230927	155400	6398878850	28550	28550	28550	28550	0
161	20230927	155300	6398878850	28550	28550	28550	28550	0
162	20230927	155200	6398878850	28550	28550	28550	28550	0
163	20230927	155100	6398878850	28550	28550	28550	28550	0
164	20230927	155000	6398878850	28550	28550	28550	28550	0
165	20230927	154900	6398878850	28550	28550	28550	28550	0
166	20230927	154800	6398878850	28550	28550	28550	28550	0
167	20230927	154700	6398878850	28550	28550	28550	28550	0
168	20230927	154600	6398878850	28550	28550	28550	28550	0
169	20230927	154500	6398878850	28550	28550	28550	28550	0
170	20230927	154400	6398878850	28550	28550	28550	28550	0
171	20230927	154300	6398878850	28550	28550	28550	28550	0
172	20230927	154200	6398878850	28550	28550	28550	28550	0
173	20230927	154100	6398878850	28550	28550	28550	28550	0
174	20230927	154000	6398878850	28550	28550	28550	28550	0
175	20230927	153900	6398878850	28550	28550	28550	28550	0
176	20230927	153800	6398878850	28550	28550	28550	28550	0
177	20230927	153700	6398878850	28550	28550	28550	28550	0
178	20230927	153600	6398878850	28550	28550	28550	28550	0
179	20230927	153500	6398878850	28550	28550	28550	28550	0
180	20230927	153400	6398878850	28550	28550	28550	28550	0
181	20230927	153300	6398878850	28550	28550	28550	28550	0
182	20230927	153200	6398878850	28550	28550	28550	28550	19735
183	20230927	153100	6398878850	28550	28550	28550	28550	0
184	20230927	153000	6398878850	28550	28550	28550	28550	19735
185	20230927	152900	5835444600	28600	28600	28600	28600	0
186	20230927	152800	5835444600	28600	28600	28600	28600	0
187	20230927	152700	5835444600	28600	28600	28600	28600	0
188	20230927	152600	5835444600	28600	28600	28600	28600	0
189	20230927	152500	5835444600	28600	28600	28600	28600	0
190	20230927	152400	5835444600	28600	28600	28600	28600	0
191	20230927	152300	5835444600	28600	28600	28600	28600	0
192	20230927	152200	5835444600	28600	28600	28600	28600	0
193	20230927	152100	5835444600	28600	28600	28600	28600	0
194	20230927	152000	5835444600	28600	28600	28600	28600	0
195	20230927	151900	5835444600	28600	28600	28650	28600	563
196	20230927	151800	5819324700	28650	28600	28650	28600	363
197	20230927	151700	5808936700	28600	28600	28650	28600	994
198	20230927	151600	5780497900	28600	28600	28650	28550	2075
199	20230927	151500	5721161350	28600	28600	28650	28550	1756
200	20230927	151400	5670964550	28600	28600	28650	28550	2033
201	20230927	151300	5612838450	28600	28600	28650	28600	1968
202	20230927	151200	5556552750	28600	28600	28650	28600	1125
203	20230927	151100	5524373150	28600	28550	28650	28550	1742
204	20230927	151000	5474563700	28550	28600	28650	28550	1888
205	20230927	150900	5420602250	28600	28600	28650	28600	1375
206	20230927	150800	5381272300	28650	28600	28700	28550	2155
207	20230927	150700	5319649400	28600	28600	28650	28550	2069
208	20230927	150600	5260479500	28600	28600	28650	28600	1516
209	20230927	150500	5217121450	28600	28600	28650	28600	1067
210	20230927	150400	5186605100	28600	28650	28700	28600	1440
211	20230927	150300	5145384300	28650	28600	28650	28600	1937
212	20230927	150200	5089945850	28600	28600	28700	28550	6697
213	20230927	150100	4898223000	28600	28600	28650	28600	1687
214	20230927	150000	4849955950	28600	28650	28700	28600	4929
215	20230927	145900	4708756900	28700	28700	28700	28650	269
216	20230927	145800	4701041600	28650	28700	28700	28650	169
217	20230927	145700	4696195850	28700	28700	28700	28650	197
218	20230927	145600	4690543900	28700	28650	28700	28650	255
219	20230927	145500	4683230150	28700	28650	28700	28650	207
220	20230927	145400	4677290700	28700	28700	28700	28650	80
221	20230927	145300	4674996000	28650	28700	28700	28650	140
222	20230927	145200	4670981500	28700	28700	28700	28650	132
223	20230927	145100	4667194400	28700	28700	28700	28650	86
224	20230927	145000	4664727650	28700	28700	28700	28650	169
225	20230927	144900	4659877400	28650	28700	28700	28650	46
226	20230927	144800	4658558750	28700	28700	28700	28650	173
227	20230927	144700	4653593750	28700	28700	28700	28650	62
228	20230927	144600	4651816350	28650	28700	28700	28650	149
229	20230927	144500	4647544850	28700	28700	28700	28650	84
230	20230927	144400	4645134100	28700	28700	28700	28650	48
231	20230927	144300	4643757800	28650	28700	28700	28650	59
232	20230927	144200	4642065050	28700	28700	28700	28650	510
233	20230927	144100	4627444150	28700	28700	28700	28650	1525
234	20230927	144000	4583712900	28700	28700	28700	28650	840
235	20230927	143900	4559611300	28650	28650	28700	28650	85
236	20230927	143800	4557173600	28700	28650	28700	28650	687
237	20230927	143700	4537471700	28700	28700	28700	28650	81
238	20230927	143600	4535148600	28700	28700	28700	28650	79
239	20230927	143500	4532881350	28700	28650	28700	28650	62
240	20230927	143400	4531102700	28650	28700	28700	28650	78
241	20230927	143300	4528865700	28700	28700	28700	28650	81
242	20230927	143200	4526542500	28650	28650	28700	28650	2476
243	20230927	143100	4455579300	28650	28650	28650	28600	1165
244	20230927	143000	4422208150	28650	28600	28650	28600	128
245	20230927	142900	4418541500	28600	28650	28650	28600	396
246	20230927	142800	4407201100	28650	28600	28650	28600	342
247	20230927	142700	4397404850	28650	28650	28650	28600	143
248	20230927	142600	4393309450	28600	28650	28650	28600	176
249	20230927	142500	4388271500	28600	28650	28650	28600	95
250	20230927	142400	4385550350	28600	28650	28650	28600	94
251	20230927	142300	4382859750	28600	28600	28650	28600	114
252	20230927	142200	4379598300	28600	28600	28650	28600	154
253	20230927	142100	4375189100	28600	28650	28650	28600	411
254	20230927	142000	4363432050	28600	28650	28650	28600	171
255	20230927	141900	4358538950	28600	28650	28650	28600	96
256	20230927	141800	4355792500	28650	28600	28650	28600	479
257	20230927	141700	4342069650	28650	28650	28650	28600	118
258	20230927	141600	4338692400	28600	28600	28650	28600	94
259	20230927	141500	4336003100	28650	28650	28650	28600	103
260	20230927	141400	4333056850	28600	28600	28650	28600	93
261	20230927	141300	4330396100	28600	28600	28650	28600	124
262	20230927	141200	4326848850	28600	28650	28650	28600	67
263	20230927	141100	4324931500	28650	28600	28650	28600	59
264	20230927	141000	4323242650	28600	28650	28650	28600	579
265	20230927	140900	4306654850	28600	28600	28650	28600	726
266	20230927	140800	4285888050	28650	28600	28650	28600	158
267	20230927	140700	4281368300	28600	28600	28650	28600	93
268	20230927	140600	4278705950	28600	28600	28650	28600	224
269	20230927	140500	4272291800	28600	28650	28650	28600	643
270	20230927	140400	4253889150	28650	28650	28650	28600	98
271	20230927	140300	4251084150	28650	28650	28650	28600	120
272	20230927	140200	4247646700	28600	28600	28650	28600	251
273	20230927	140100	4240467150	28600	28650	28650	28600	59
274	20230927	140000	4238778700	28600	28650	28650	28600	57
275	20230927	135900	4237146200	28600	28650	28650	28600	157
276	20230927	135800	4232653600	28600	28650	28650	28600	103
277	20230927	135700	4229704350	28600	28650	28650	28600	437
278	20230927	135600	4217200800	28600	28600	28650	28600	153
279	20230927	135500	4212819900	28600	28650	28650	28600	30
280	20230927	135400	4211960950	28600	28650	28650	28600	342
281	20230927	135300	4202165000	28600	28650	28650	28600	100
282	20230927	135200	4199302500	28600	28600	28650	28600	205
283	20230927	135100	4193433850	28650	28650	28650	28600	125
284	20230927	135000	4189857900	28600	28650	28650	28600	85
285	20230927	134900	4187424800	28650	28650	28650	28600	35
286	20230927	134800	4186422600	28600	28650	28650	28600	2199
287	20230927	134700	4123421800	28650	28650	28700	28650	122
288	20230927	134600	4119925300	28650	28650	28700	28650	2857
289	20230927	134500	4038068650	28650	28650	28700	28650	105
290	20230927	134400	4035057100	28650	28700	28700	28650	55
291	20230927	134300	4033479150	28700	28700	28700	28650	235
292	20230927	134200	4026737700	28650	28700	28700	28650	122
293	20230927	134100	4023237050	28650	28700	28700	28650	73
294	20230927	134000	4021142700	28700	28700	28700	28650	110
295	20230927	133900	4017987350	28700	28650	28700	28650	541
296	20230927	133800	4002478800	28650	28650	28650	28600	320
297	20230927	133700	3993314950	28650	28650	28650	28600	155
298	20230927	133600	3988876650	28650	28650	28650	28600	577
299	20230927	133500	3972363750	28650	28600	28650	28600	67
300	20230927	133400	3970444750	28600	28650	28650	28600	323
301	20230927	133300	3961192100	28650	28650	28650	28600	253
302	20230927	133200	3953944100	28600	28650	28650	28600	66
303	20230927	133100	3952053700	28600	28650	28650	28600	164
304	20230927	133000	3947357250	28650	28650	28650	28600	753
305	20230927	132900	3925784300	28600	28650	28650	28600	20
306	20230927	132800	3925211800	28650	28650	28650	28600	141
307	20230927	132700	3921173900	28650	28650	28650	28600	267
308	20230927	132600	3913524850	28650	28650	28650	28600	370
309	20230927	132500	3902924850	28600	28650	28650	28600	216
310	20230927	132400	3896738700	28650	28550	28650	28550	1909
311	20230927	132300	3842132300	28550	28550	28600	28550	388
312	20230927	132200	3831041750	28550	28550	28600	28550	122
313	20230927	132100	3827557700	28550	28600	28600	28550	329
314	20230927	132000	3818150000	28550	28600	28600	28550	137
315	20230927	131900	3814234750	28600	28600	28600	28550	102
316	20230927	131800	3811320550	28600	28600	28600	28550	125
317	20230927	131700	3807749250	28600	28550	28600	28550	86
318	20230927	131600	3805292900	28600	28600	28600	28550	182
319	20230927	131500	3800095700	28550	28600	28600	28550	89
320	20230927	131400	3797552200	28550	28600	28600	28550	53
321	20230927	131300	3796038050	28550	28550	28600	28550	191
322	20230927	131200	3790582050	28600	28600	28600	28550	3078
323	20230927	131100	3702594950	28650	28650	28650	28600	91
324	20230927	131000	3699990800	28600	28650	28650	28600	145
325	20230927	130900	3695842200	28600	28650	28650	28600	77
326	20230927	130800	3693639050	28650	28650	28650	28600	112
327	20230927	130700	3690434850	28650	28650	28650	28600	106
328	20230927	130600	3687402900	28600	28600	28650	28600	83
329	20230927	130500	3685028200	28650	28600	28650	28600	190
330	20230927	130400	3679593250	28650	28600	28650	28600	58
331	20230927	130300	3677933100	28600	28650	28650	28600	32
332	20230927	130200	3677016800	28600	28650	28650	28600	31
333	20230927	130100	3676129100	28650	28600	28650	28600	61
334	20230927	130000	3674383500	28600	28650	28650	28600	208
335	20230927	125900	3668424850	28600	28700	28700	28600	1789
336	20230927	125800	3617173000	28700	28600	28700	28600	1031
337	20230927	125700	3587662300	28600	28600	28600	28550	148
338	20230927	125600	3583433650	28550	28600	28600	28550	75
339	20230927	125500	3581290350	28600	28600	28600	28550	24
340	20230927	125400	3580604500	28600	28600	28600	28550	132
341	20230927	125300	3576831750	28600	28600	28600	28550	725
342	20230927	125200	3556097250	28600	28600	28600	28550	74
343	20230927	125100	3553983600	28600	28600	28600	28550	119
344	20230927	125000	3550581400	28600	28600	28600	28550	71
345	20230927	124900	3548551300	28550	28600	28600	28550	114
346	20230927	124800	3545293100	28600	28600	28600	28550	283
347	20230927	124700	3537201800	28600	28550	28600	28500	1391
348	20230927	124600	3497490000	28550	28500	28550	28500	183
349	20230927	124500	3492272450	28550	28500	28550	28500	60
350	20230927	124400	3490560900	28500	28500	28550	28500	127
351	20230927	124300	3486940350	28550	28550	28550	28500	49
352	20230927	124200	3485542850	28500	28550	28550	28500	127
353	20230927	124100	3481922450	28550	28500	28550	28500	269
354	20230927	124000	3474255000	28550	28550	28550	28500	31
355	20230927	123900	3473370450	28550	28550	28550	28500	89
356	20230927	123800	3470832950	28500	28500	28550	28500	65
357	20230927	123700	3468979550	28500	28550	28550	28500	171
358	20230927	123600	3464103700	28500	28550	28550	28500	129
359	20230927	123500	3460422550	28550	28550	28550	28500	54
360	20230927	123400	3458881350	28550	28550	28550	28500	75
361	20230927	123300	3456740600	28500	28550	28550	28500	53
362	20230927	123200	3455229350	28550	28550	28600	28500	1460
363	20230927	123100	3413546750	28550	28550	28550	28500	39
364	20230927	123000	3412433800	28500	28600	28600	28500	1982
365	20230927	122900	3355800750	28650	28650	28650	28600	28
366	20230927	122800	3354999050	28600	28600	28650	28600	328
367	20230927	122700	3345616000	28600	28600	28600	28550	169
368	20230927	122600	3340784700	28600	28600	28600	28550	1214
369	20230927	122500	3306064800	28550	28450	28550	28450	6031
370	20230927	122400	3134092500	28500	28450	28500	28450	243
371	20230927	122300	3127171650	28500	28450	28500	28450	106
372	20230927	122200	3124153750	28500	28500	28500	28450	70
373	20230927	122100	3122160450	28450	28500	28500	28450	138
374	20230927	122000	3118231600	28500	28450	28500	28450	96
375	20230927	121900	3115499050	28500	28500	28500	28450	126
376	20230927	121800	3111911000	28500	28450	28500	28450	101
377	20230927	121700	3109036150	28500	28500	28500	28450	119
378	20230927	121600	3105648350	28500	28500	28500	28450	107
379	20230927	121500	3102602250	28500	28500	28500	28450	57
380	20230927	121400	3100978250	28450	28450	28500	28450	56
381	20230927	121300	3099383600	28500	28500	28500	28450	67
382	20230927	121200	3097475050	28450	28450	28500	28450	165
383	20230927	121100	3092779650	28500	28450	28500	28450	1158
384	20230927	121000	3059823950	28450	28400	28450	28400	322
385	20230927	120900	3050664750	28450	28450	28450	28400	158
386	20230927	120800	3046173200	28450	28400	28450	28400	140
387	20230927	120700	3042194650	28450	28400	28450	28400	245
388	20230927	120600	3035227200	28450	28400	28450	28400	117
389	20230927	120500	3031902600	28400	28450	28450	28400	190
390	20230927	120400	3026504250	28400	28400	28450	28400	175
391	20230927	120300	3021532150	28400	28450	28450	28400	213
392	20230927	120200	3015481700	28450	28400	28450	28400	499
393	20230927	120100	3001306950	28400	28400	28450	28400	208
394	20230927	120000	2995397550	28450	28450	28450	28400	116
395	20230927	115900	2992100650	28450	28400	28450	28400	118
396	20230927	115800	2988746950	28450	28400	28450	28400	27
397	20230927	115700	2987979400	28450	28400	28450	28400	79
398	20230927	115600	2985732450	28450	28400	28450	28400	73
399	20230927	115500	2983657400	28450	28400	28450	28400	444
400	20230927	115400	2971033750	28450	28400	28450	28400	34
401	20230927	115300	2970067000	28450	28400	28450	28400	662
402	20230927	115200	2951252700	28400	28400	28450	28400	931
403	20230927	115100	2924811450	28450	28400	28450	28400	82
404	20230927	115000	2922479150	28400	28400	28450	28400	696
405	20230927	114900	2902706700	28450	28450	28450	28400	41
406	20230927	114800	2901540800	28400	28400	28450	28400	155
407	20230927	114700	2897137000	28450	28400	28450	28400	76
408	20230927	114600	2894978300	28450	28450	28450	28400	51
409	20230927	114500	2893529050	28450	28400	28450	28400	107
410	20230927	114400	2890489300	28400	28450	28450	28400	103
411	20230927	114300	2887563000	28450	28400	28450	28400	74
412	20230927	114200	2885458250	28400	28450	28450	28400	69
413	20230927	114100	2883497750	28400	28450	28450	28400	261
414	20230927	114000	2876084300	28450	28400	28450	28400	33
415	20230927	113900	2875146050	28450	28450	28450	28400	41
416	20230927	113800	2873980650	28400	28400	28450	28350	1021
417	20230927	113700	2844983550	28400	28400	28450	28400	34
418	20230927	113600	2844016800	28450	28450	28450	28400	1418
419	20230927	113500	2803677050	28450	28400	28450	28400	38
420	20230927	113400	2802597800	28450	28400	28450	28400	596
421	20230927	113300	2785670400	28400	28450	28450	28400	667
422	20230927	113200	2766725950	28450	28400	28450	28400	81
423	20230927	113100	2764423500	28450	28400	28450	28400	1872
424	20230927	113000	2711252500	28400	28350	28400	28350	87
425	20230927	112900	2708782300	28350	28400	28400	28350	133
426	20230927	112800	2705009200	28400	28400	28400	28350	120
427	20230927	112700	2701603600	28400	28400	28400	28350	63
428	20230927	112600	2699814900	28400	28400	28400	28350	184
429	20230927	112500	2694593800	28400	28400	28400	28350	117
430	20230927	112400	2691274350	28400	28350	28400	28350	1165
431	20230927	112300	2658195450	28400	28400	28400	28350	305
432	20230927	112200	2649547800	28400	28350	28400	28350	256
433	20230927	112100	2642287000	28400	28400	28400	28350	153
434	20230927	112000	2637943400	28400	28400	28450	28350	1811
435	20230927	111900	2586515300	28400	28450	28450	28400	38
436	20230927	111800	2585435950	28400	28450	28450	28400	285
437	20230927	111700	2577329850	28450	28450	28450	28400	94
438	20230927	111600	2574657050	28400	28450	28450	28400	70
439	20230927	111500	2572668850	28450	28450	28450	28400	108
440	20230927	111400	2569599800	28450	28500	28500	28400	1520
441	20230927	111300	2526356250	28500	28500	28500	28400	3157
442	20230927	111200	2436591650	28450	28450	28500	28450	82
443	20230927	111100	2434257700	28450	28500	28500	28450	973
444	20230927	111000	2406529200	28550	28550	28550	28500	127
445	20230927	110900	2402907650	28550	28550	28550	28550	31
446	20230927	110800	2402022600	28550	28550	28550	28500	175
447	20230927	110700	2397027850	28550	28550	28550	28500	139
448	20230927	110600	2393063800	28600	28550	28600	28500	583
449	20230927	110500	2376421400	28550	28550	28550	28550	113
450	20230927	110400	2373195250	28500	28550	28550	28500	384
451	20230927	110300	2362235400	28550	28500	28550	28450	2048
452	20230927	110200	2303866500	28500	28500	28500	28450	71
453	20230927	110100	2301844450	28500	28500	28500	28450	363
454	20230927	110000	2291511300	28500	28500	28500	28450	210
455	20230927	105900	2285528700	28500	28500	28500	28450	254
456	20230927	105800	2278297400	28500	28500	28500	28450	752
457	20230927	105700	2256894700	28500	28500	28500	28450	471
458	20230927	105600	2243472250	28500	28500	28500	28450	247
459	20230927	105500	2236437750	28500	28450	28500	28450	162
460	20230927	105400	2231821100	28500	28500	28500	28450	86
461	20230927	105300	2229370150	28450	28450	28500	28450	983
462	20230927	105200	2201403450	28450	28500	28500	28450	553
463	20230927	105100	2185669150	28500	28450	28500	28450	498
464	20230927	105000	2171500600	28450	28400	28450	28400	2665
465	20230927	104900	2095733450	28400	28350	28400	28350	768
466	20230927	104800	2073944500	28350	28350	28350	28350	136
467	20230927	104700	2070088900	28350	28350	28350	28350	231
468	20230927	104600	2063540050	28350	28350	28350	28350	129
469	20230927	104500	2059882900	28350	28350	28350	28300	191
470	20230927	104400	2054471150	28350	28350	28350	28300	162
471	20230927	104300	2049878950	28350	28350	28350	28350	121
472	20230927	104200	2046448600	28350	28350	28350	28350	166
473	20230927	104100	2041742500	28350	28350	28350	28350	85
474	20230927	104000	2039332750	28350	28300	28350	28300	229
475	20230927	103900	2032850850	28300	28300	28300	28300	124
476	20230927	103800	2029341650	28250	28300	28300	28250	170
477	20230927	103700	2024531400	28300	28300	28300	28300	246
478	20230927	103600	2017569600	28300	28300	28300	28250	188
479	20230927	103500	2012249700	28300	28300	28300	28300	257
480	20230927	103400	2004976600	28300	28300	28300	28300	134
481	20230927	103300	2001184400	28300	28300	28300	28250	147
482	20230927	103200	1997024350	28300	28300	28300	28300	80
483	20230927	103100	1994760350	28300	28300	28300	28300	640
484	20230927	103000	1976648350	28300	28300	28300	28300	40
485	20230927	102900	1975516350	28300	28300	28300	28300	62
486	20230927	102800	1973761750	28300	28300	28300	28300	259
487	20230927	102700	1966432050	28300	28250	28300	28250	425
488	20230927	102600	1954404600	28300	28250	28300	28250	425
489	20230927	102500	1942397250	28250	28200	28250	28200	611
490	20230927	102400	1925163100	28200	28200	28200	28200	260
491	20230927	102300	1917831100	28200	28200	28200	28200	177
492	20230927	102200	1912839700	28200	28200	28200	28200	28
493	20230927	102100	1912050100	28200	28150	28200	28150	958
494	20230927	102000	1885071500	28200	28200	28200	28150	215
495	20230927	101900	1879008650	28200	28200	28200	28150	343
496	20230927	101800	1869340100	28200	28150	28200	28150	2693
497	20230927	101700	1793501400	28100	28100	28150	28100	90
498	20230927	101600	1790970500	28100	28150	28150	28100	80
499	20230927	101500	1788721700	28100	28100	28150	28100	81
500	20230927	101400	1786444100	28100	28150	28150	28100	108
501	20230927	101300	1783407950	28100	28150	28150	28100	304
502	20230927	101200	1774862850	28150	28100	28150	28100	78
503	20230927	101100	1772669300	28150	28100	28150	28100	196
504	20230927	101000	1767159150	28150	28100	28150	28100	244
505	20230927	100900	1760300400	28100	28100	28100	28100	6
506	20230927	100800	1760131800	28150	28150	28150	28150	86
507	20230927	100700	1757710900	28150	28050	28150	28000	2535
508	20230927	100600	1686574250	28000	28000	28050	28000	159
509	20230927	100500	1682117200	28050	28000	28050	28000	264
510	20230927	100400	1674717650	28050	28050	28050	28000	323
511	20230927	100300	1665670750	28000	28050	28050	28000	1653
512	20230927	100200	1619382050	28000	28000	28050	28000	97
513	20230927	100100	1616666000	28050	28050	28050	28050	6
514	20230927	100000	1616497700	28050	28050	28050	28000	72
515	20230927	095900	1614481300	28050	28000	28050	28000	46
516	20230927	095800	1613192850	28000	28050	28050	28000	33
517	20230927	095700	1612268550	28000	28050	28050	28000	160
518	20230927	095600	1607787600	28000	28000	28050	27950	1612
519	20230927	095500	1562651500	28000	28000	28000	28000	116
520	20230927	095400	1559403500	28000	28000	28000	27950	194
521	20230927	095300	1553974300	28000	28000	28000	27950	204
522	20230927	095200	1548264000	28000	28000	28000	27950	1513
523	20230927	095100	1505900500	28000	28050	28050	28000	4252
524	20230927	095000	1386837400	28050	28100	28100	28000	389
525	20230927	094900	1375923300	28100	28050	28100	28000	2254
526	20230927	094800	1312702900	28050	28050	28050	28000	329
527	20230927	094700	1303486150	28000	28050	28050	28000	444
528	20230927	094600	1291040250	28000	28050	28050	28000	265
529	20230927	094500	1283618750	28050	28050	28050	28000	218
530	20230927	094400	1277508850	28050	28100	28100	28050	1807
531	20230927	094300	1226822150	28050	28100	28100	28050	210
532	20230927	094200	1220929450	28100	28100	28100	28050	38
533	20230927	094100	1219861950	28100	28150	28200	28050	3200
534	20230927	094000	1129855250	28150	28100	28150	28050	1104
535	20230927	093900	1098822000	28100	28100	28100	28050	185
536	20230927	093800	1093627250	28100	28100	28100	28050	103
537	20230927	093700	1090734450	28100	28100	28100	28100	13
538	20230927	093600	1090369150	28050	28100	28100	28050	22
539	20230927	093500	1089751550	28050	28100	28100	28050	819
540	20230927	093400	1066745200	28100	28100	28100	28050	18
541	20230927	093300	1066239700	28050	28100	28100	28050	189
542	20230927	093200	1060937250	28050	28100	28100	28050	39
543	20230927	093100	1059842900	28050	28050	28100	28000	2563
544	20230927	093000	987953800	28000	28050	28050	28000	536
545	20230927	092900	972945250	28050	28050	28050	28000	87
546	20230927	092800	970507900	28000	28100	28100	28000	359
547	20230927	092700	960438600	28100	28050	28100	28050	343
548	20230927	092600	950816400	28050	28100	28100	28050	849
549	20230927	092500	927001550	28050	28100	28100	28050	820
550	20230927	092400	903999550	28050	28050	28100	28050	185
551	20230927	092300	898807650	28100	28150	28150	28050	2055
552	20230927	092200	841059300	28150	28200	28200	28100	1013
553	20230927	092100	812551600	28200	28200	28200	28150	812
554	20230927	092000	789666250	28150	28200	28200	28150	420
555	20230927	091900	777842500	28200	28200	28200	28150	30
556	20230927	091800	776996900	28200	28200	28250	28150	1791
557	20230927	091700	726455600	28200	28250	28250	28150	1544
558	20230927	091600	682905600	28200	28250	28250	28200	1668
559	20230927	091500	635848300	28250	28250	28250	28200	326
560	20230927	091400	626639100	28250	28200	28250	28200	632
561	20230927	091300	608802000	28250	28250	28250	28200	276
562	20230927	091200	601005050	28200	28250	28250	28200	232
563	20230927	091100	594451650	28250	28300	28300	28200	115
564	20230927	091000	591202600	28250	28250	28300	28250	10
565	20230927	090900	590920000	28250	28250	28250	28200	840
566	20230927	090800	567200050	28250	28250	28250	28200	275
567	20230927	090700	559438950	28200	28150	28250	28100	597
568	20230927	090600	542636650	28150	28000	28250	27950	2022
569	20230927	090500	485924500	28000	27800	28000	27750	2014
570	20230927	090400	429753000	27800	28050	28050	27750	5364
571	20230927	090300	280182600	28000	28000	28050	28000	2205
572	20230927	090200	218437300	28000	28100	28100	27900	3896
573	20230927	090100	109341400	28050	28100	28150	28050	1474
574	20230927	090000	67916650	28100	28100	28150	28050	2412