KissMeData/064350/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	192500	18471106600	29800	29800	29800	29800	87084
3	20230914	192400	18471106600	29800	29800	29800	29800	0
4	20230914	192300	18471106600	29800	29800	29800	29800	0
5	20230914	192200	18471106600	29800	29800	29800	29800	0
6	20230914	192100	18471106600	29800	29800	29800	29800	0
7	20230914	192000	18471106600	29800	29800	29800	29800	0
8	20230914	191900	18471106600	29800	29800	29800	29800	0
9	20230914	191800	18471106600	29800	29800	29800	29800	0
10	20230914	191700	18471106600	29800	29800	29800	29800	0
11	20230914	191600	18471106600	29800	29800	29800	29800	0
12	20230914	191500	18471106600	29800	29800	29800	29800	0
13	20230914	191400	18471106600	29800	29800	29800	29800	0
14	20230914	191300	18471106600	29800	29800	29800	29800	0
15	20230914	191200	18471106600	29800	29800	29800	29800	0
16	20230914	191100	18471106600	29800	29800	29800	29800	0
17	20230914	191000	18471106600	29800	29800	29800	29800	0
18	20230914	190900	18471106600	29800	29800	29800	29800	0
19	20230914	190800	18471106600	29800	29800	29800	29800	0
20	20230914	190700	18471106600	29800	29800	29800	29800	0
21	20230914	190600	18471106600	29800	29800	29800	29800	0
22	20230914	190500	18471106600	29800	29800	29800	29800	0
23	20230914	190400	18471106600	29800	29800	29800	29800	0
24	20230914	190300	18471106600	29800	29800	29800	29800	0
25	20230914	190200	18471106600	29800	29800	29800	29800	0
26	20230914	190100	18471106600	29800	29800	29800	29800	0
27	20230914	190000	18471106600	29800	29800	29800	29800	0
28	20230914	185900	18471106600	29800	29800	29800	29800	0
29	20230914	185800	18471106600	29800	29800	29800	29800	0
30	20230914	185700	18471106600	29800	29800	29800	29800	0
31	20230914	185600	18471106600	29800	29800	29800	29800	0
32	20230914	185500	18471106600	29800	29800	29800	29800	87084
33	20230914	185400	18471106600	29800	29800	29800	29800	0
34	20230914	185300	18471106600	29800	29800	29800	29800	0
35	20230914	185200	18471106600	29800	29800	29800	29800	0
36	20230914	185100	18471106600	29800	29800	29800	29800	0
37	20230914	185000	18471106600	29800	29800	29800	29800	0
38	20230914	184900	18471106600	29800	29800	29800	29800	0
39	20230914	184800	18471106600	29800	29800	29800	29800	0
40	20230914	184700	18471106600	29800	29800	29800	29800	0
41	20230914	184600	18471106600	29800	29800	29800	29800	0
42	20230914	184500	18471106600	29800	29800	29800	29800	0
43	20230914	184400	18471106600	29800	29800	29800	29800	0
44	20230914	184300	18471106600	29800	29800	29800	29800	0
45	20230914	184200	18471106600	29800	29800	29800	29800	0
46	20230914	184100	18471106600	29800	29800	29800	29800	0
47	20230914	184000	18471106600	29800	29800	29800	29800	0
48	20230914	183900	18471106600	29800	29800	29800	29800	0
49	20230914	183800	18471106600	29800	29800	29800	29800	0
50	20230914	183700	18471106600	29800	29800	29800	29800	0
51	20230914	183600	18471106600	29800	29800	29800	29800	0
52	20230914	183500	18471106600	29800	29800	29800	29800	0
53	20230914	183400	18471106600	29800	29800	29800	29800	0
54	20230914	183300	18471106600	29800	29800	29800	29800	0
55	20230914	183200	18471106600	29800	29800	29800	29800	0
56	20230914	183100	18471106600	29800	29800	29800	29800	0
57	20230914	183000	18471106600	29800	29800	29800	29800	0
58	20230914	182900	18471106600	29800	29800	29800	29800	0
59	20230914	182800	18471106600	29800	29800	29800	29800	0
60	20230914	182700	18471106600	29800	29800	29800	29800	0
61	20230914	182600	18471106600	29800	29800	29800	29800	0
62	20230914	182500	18471106600	29800	29800	29800	29800	87084
63	20230914	182400	18471106600	29800	29800	29800	29800	0
64	20230914	182300	18471106600	29800	29800	29800	29800	0
65	20230914	182200	18471106600	29800	29800	29800	29800	0
66	20230914	182100	18471106600	29800	29800	29800	29800	0
67	20230914	182000	18471106600	29800	29800	29800	29800	0
68	20230914	181900	18471106600	29800	29800	29800	29800	0
69	20230914	181800	18471106600	29800	29800	29800	29800	0
70	20230914	181700	18471106600	29800	29800	29800	29800	0
71	20230914	181600	18471106600	29800	29800	29800	29800	0
72	20230914	181500	18471106600	29800	29800	29800	29800	0
73	20230914	181400	18471106600	29800	29800	29800	29800	0
74	20230914	181300	18471106600	29800	29800	29800	29800	0
75	20230914	181200	18471106600	29800	29800	29800	29800	0
76	20230914	181100	18471106600	29800	29800	29800	29800	0
77	20230914	181000	18471106600	29800	29800	29800	29800	0
78	20230914	180900	18471106600	29800	29800	29800	29800	0
79	20230914	180800	18471106600	29800	29800	29800	29800	0
80	20230914	180700	18471106600	29800	29800	29800	29800	0
81	20230914	180600	18471106600	29800	29800	29800	29800	0
82	20230914	180500	18471106600	29800	29800	29800	29800	0
83	20230914	180400	18471106600	29800	29800	29800	29800	0
84	20230914	180300	18471106600	29800	29800	29800	29800	0
85	20230914	180200	18471106600	29800	29800	29800	29800	0
86	20230914	180100	18471106600	29800	29800	29800	29800	0
87	20230914	180000	18471106600	29800	29800	29800	29800	0
88	20230914	175900	18471106600	29800	29800	29800	29800	0
89	20230914	175800	18471106600	29800	29800	29800	29800	0
90	20230914	175700	18471106600	29800	29800	29800	29800	0
91	20230914	175600	18471106600	29800	29800	29800	29800	0
92	20230914	175500	18471106600	29800	29800	29800	29800	87084
93	20230914	175400	18471106600	29800	29800	29800	29800	0
94	20230914	175300	18471106600	29800	29800	29800	29800	0
95	20230914	175200	18471106600	29800	29800	29800	29800	0
96	20230914	175100	18471106600	29800	29800	29800	29800	0
97	20230914	175000	18471106600	29800	29800	29800	29800	0
98	20230914	174900	18471106600	29800	29800	29800	29800	0
99	20230914	174800	18471106600	29800	29800	29800	29800	0
100	20230914	174700	18471106600	29800	29800	29800	29800	0
101	20230914	174600	18471106600	29800	29800	29800	29800	0
102	20230914	174500	18471106600	29800	29800	29800	29800	0
103	20230914	174400	18471106600	29800	29800	29800	29800	0
104	20230914	174300	18471106600	29800	29800	29800	29800	0
105	20230914	174200	18471106600	29800	29800	29800	29800	0
106	20230914	174100	18471106600	29800	29800	29800	29800	0
107	20230914	174000	18471106600	29800	29800	29800	29800	0
108	20230914	173900	18471106600	29800	29800	29800	29800	0
109	20230914	173800	18471106600	29800	29800	29800	29800	0
110	20230914	173700	18471106600	29800	29800	29800	29800	0
111	20230914	173600	18471106600	29800	29800	29800	29800	0
112	20230914	173500	18471106600	29800	29800	29800	29800	0
113	20230914	173400	18471106600	29800	29800	29800	29800	0
114	20230914	173300	18471106600	29800	29800	29800	29800	0
115	20230914	173200	18471106600	29800	29800	29800	29800	0
116	20230914	173100	18471106600	29800	29800	29800	29800	0
117	20230914	173000	18471106600	29800	29800	29800	29800	0
118	20230914	172900	18471106600	29800	29800	29800	29800	0
119	20230914	172800	18471106600	29800	29800	29800	29800	0
120	20230914	172700	18471106600	29800	29800	29800	29800	0
121	20230914	172600	18471106600	29800	29800	29800	29800	0
122	20230914	172500	18471106600	29800	29800	29800	29800	87084
123	20230914	172400	18471106600	29800	29800	29800	29800	0
124	20230914	172300	18471106600	29800	29800	29800	29800	0
125	20230914	172200	18471106600	29800	29800	29800	29800	0
126	20230914	172100	18471106600	29800	29800	29800	29800	0
127	20230914	172000	18471106600	29800	29800	29800	29800	0
128	20230914	171900	18471106600	29800	29800	29800	29800	0
129	20230914	171800	18471106600	29800	29800	29800	29800	0
130	20230914	171700	18471106600	29800	29800	29800	29800	0
131	20230914	171600	18471106600	29800	29800	29800	29800	0
132	20230914	171500	18471106600	29800	29800	29800	29800	0
133	20230914	171400	18471106600	29800	29800	29800	29800	0
134	20230914	171300	18471106600	29800	29800	29800	29800	0
135	20230914	171200	18471106600	29800	29800	29800	29800	0
136	20230914	171100	18471106600	29800	29800	29800	29800	0
137	20230914	171000	18471106600	29800	29800	29800	29800	0
138	20230914	170900	18471106600	29800	29800	29800	29800	0
139	20230914	170800	18471106600	29800	29800	29800	29800	0
140	20230914	170700	18471106600	29800	29800	29800	29800	0
141	20230914	170600	18471106600	29800	29800	29800	29800	0
142	20230914	170500	18471106600	29800	29800	29800	29800	0
143	20230914	170400	18471106600	29800	29800	29800	29800	0
144	20230914	170300	18471106600	29800	29800	29800	29800	0
145	20230914	170200	18471106600	29800	29800	29800	29800	0
146	20230914	170100	18471106600	29800	29800	29800	29800	0
147	20230914	170000	18471106600	29800	29800	29800	29800	0
148	20230914	165900	18471106600	29800	29800	29800	29800	0
149	20230914	165800	18471106600	29800	29800	29800	29800	0
150	20230914	165700	18471106600	29800	29800	29800	29800	0
151	20230914	165600	18471106600	29800	29800	29800	29800	0
152	20230914	165500	18471106600	29800	29800	29800	29800	87084
153	20230914	165400	18471106600	29800	29800	29800	29800	0
154	20230914	165300	18471106600	29800	29800	29800	29800	0
155	20230914	165200	18471106600	29800	29800	29800	29800	0
156	20230914	165100	18471106600	29800	29800	29800	29800	0
157	20230914	165000	18471106600	29800	29800	29800	29800	0
158	20230914	164900	18471106600	29800	29800	29800	29800	0
159	20230914	164800	18471106600	29800	29800	29800	29800	0
160	20230914	164700	18471106600	29800	29800	29800	29800	0
161	20230914	164600	18471106600	29800	29800	29800	29800	0
162	20230914	164500	18471106600	29800	29800	29800	29800	0
163	20230914	164400	18471106600	29800	29800	29800	29800	0
164	20230914	164300	18471106600	29800	29800	29800	29800	0
165	20230914	164200	18471106600	29800	29800	29800	29800	0
166	20230914	164100	18471106600	29800	29800	29800	29800	0
167	20230914	164000	18471106600	29800	29800	29800	29800	0
168	20230914	163900	18471106600	29800	29800	29800	29800	0
169	20230914	163800	18471106600	29800	29800	29800	29800	0
170	20230914	163700	18471106600	29800	29800	29800	29800	0
171	20230914	163600	18471106600	29800	29800	29800	29800	0
172	20230914	163500	18471106600	29800	29800	29800	29800	0
173	20230914	163400	18471106600	29800	29800	29800	29800	0
174	20230914	163300	18471106600	29800	29800	29800	29800	0
175	20230914	163200	18471106600	29800	29800	29800	29800	0
176	20230914	163100	18471106600	29800	29800	29800	29800	0
177	20230914	163000	18471106600	29800	29800	29800	29800	0
178	20230914	162900	18471106600	29800	29800	29800	29800	0
179	20230914	162800	18471106600	29800	29800	29800	29800	0
180	20230914	162700	18471106600	29800	29800	29800	29800	0
181	20230914	162600	18471106600	29800	29800	29800	29800	0
182	20230914	162500	18471106600	29800	29800	29800	29800	87084
183	20230914	162400	18471106600	29800	29800	29800	29800	0
184	20230914	162300	18471106600	29800	29800	29800	29800	0
185	20230914	162200	18471106600	29800	29800	29800	29800	0
186	20230914	162100	18471106600	29800	29800	29800	29800	0
187	20230914	162000	18471106600	29800	29800	29800	29800	0
188	20230914	161900	18471106600	29800	29800	29800	29800	0
189	20230914	161800	18471106600	29800	29800	29800	29800	0
190	20230914	161700	18471106600	29800	29800	29800	29800	0
191	20230914	161600	18471106600	29800	29800	29800	29800	0
192	20230914	161500	18471106600	29800	29800	29800	29800	0
193	20230914	161400	18471106600	29800	29800	29800	29800	0
194	20230914	161300	18471106600	29800	29800	29800	29800	0
195	20230914	161200	18471106600	29800	29800	29800	29800	0
196	20230914	161100	18471106600	29800	29800	29800	29800	0
197	20230914	161000	18471106600	29800	29800	29800	29800	0
198	20230914	160900	18471106600	29800	29800	29800	29800	0
199	20230914	160800	18471106600	29800	29800	29800	29800	0
200	20230914	160700	18471106600	29800	29800	29800	29800	0
201	20230914	160600	18471106600	29800	29800	29800	29800	0
202	20230914	160500	18471106600	29800	29800	29800	29800	0
203	20230914	160400	18471106600	29800	29800	29800	29800	0
204	20230914	160300	18471106600	29800	29800	29800	29800	0
205	20230914	160200	18471106600	29800	29800	29800	29800	0
206	20230914	160100	18471106600	29800	29800	29800	29800	0
207	20230914	160000	18471106600	29800	29800	29800	29800	0
208	20230914	155900	18471106600	29800	29800	29800	29800	0
209	20230914	155800	18471106600	29800	29800	29800	29800	0
210	20230914	155700	18471106600	29800	29800	29800	29800	0
211	20230914	155600	18471106600	29800	29800	29800	29800	0
212	20230914	155500	18471106600	29800	29800	29800	29800	87084
213	20230914	155400	18471106600	29800	29800	29800	29800	0
214	20230914	155300	18471106600	29800	29800	29800	29800	0
215	20230914	155200	18471106600	29800	29800	29800	29800	0
216	20230914	155100	18471106600	29800	29800	29800	29800	0
217	20230914	155000	18471106600	29800	29800	29800	29800	0
218	20230914	154900	18471106600	29800	29800	29800	29800	0
219	20230914	154800	18471106600	29800	29800	29800	29800	0
220	20230914	154700	18471106600	29800	29800	29800	29800	0
221	20230914	154600	18471106600	29800	29800	29800	29800	0
222	20230914	154500	18471106600	29800	29800	29800	29800	0
223	20230914	154400	18471106600	29800	29800	29800	29800	0
224	20230914	154300	18471106600	29800	29800	29800	29800	0
225	20230914	154200	18471106600	29800	29800	29800	29800	0
226	20230914	154100	18471106600	29800	29800	29800	29800	0
227	20230914	154000	18471106600	29800	29800	29800	29800	0
228	20230914	153900	18471106600	29800	29800	29800	29800	0
229	20230914	153800	18471106600	29800	29800	29800	29800	0
230	20230914	153700	18471106600	29800	29800	29800	29800	0
231	20230914	153600	18471106600	29800	29800	29800	29800	0
232	20230914	153500	18471106600	29800	29800	29800	29800	0
233	20230914	153400	18471106600	29800	29800	29800	29800	0
234	20230914	153300	18471106600	29800	29800	29800	29800	0
235	20230914	153200	18471106600	29800	29800	29800	29800	0
236	20230914	153100	18471106600	29800	29800	29800	29800	0
237	20230914	153000	18471106600	29800	29800	29800	29800	87084
238	20230914	152900	15876003400	29750	29750	29750	29750	0
239	20230914	152800	15876003400	29750	29750	29750	29750	0
240	20230914	152700	15876003400	29750	29750	29750	29750	0
241	20230914	152600	15876003400	29750	29750	29750	29750	0
242	20230914	152500	15876003400	29750	29750	29750	29750	0
243	20230914	152400	15876003400	29750	29750	29750	29750	0
244	20230914	152300	15876003400	29750	29750	29750	29750	0
245	20230914	152200	15876003400	29750	29750	29750	29750	0
246	20230914	152100	15876003400	29750	29750	29750	29750	0
247	20230914	152000	15876003400	29750	29750	29750	29750	0
248	20230914	151900	15876003400	29750	29750	29750	29700	663
249	20230914	151800	15856286100	29750	29650	29750	29650	5778
250	20230914	151700	15684696400	29650	29650	29700	29650	1004
251	20230914	151600	15654898250	29700	29650	29700	29650	154
252	20230914	151500	15650325650	29700	29650	29700	29650	1822
253	20230914	151400	15596239250	29650	29700	29700	29600	2829
254	20230914	151300	15512379550	29650	29650	29650	29650	704
255	20230914	151200	15491505950	29650	29650	29700	29650	1415
256	20230914	151100	15449545750	29650	29650	29700	29600	202
257	20230914	151000	15443558350	29650	29650	29700	29600	2860
258	20230914	150900	15358747800	29650	29650	29700	29650	10709
259	20230914	150800	15041211950	29650	29700	29700	29650	2548
260	20230914	150700	14965544550	29700	29750	29750	29700	4353
261	20230914	150600	14836243200	29750	29750	29750	29700	1193
262	20230914	150500	14800784650	29700	29700	29750	29700	624
263	20230914	150400	14782244700	29700	29700	29750	29700	1448
264	20230914	150300	14739180400	29750	29700	29750	29700	564
265	20230914	150200	14722426300	29700	29750	29750	29700	829
266	20230914	150100	14697778550	29700	29700	29750	29700	804
267	20230914	150000	14673892200	29650	29700	29750	29650	1562
268	20230914	145900	14627500250	29700	29750	29750	29700	592
269	20230914	145800	14609903950	29750	29750	29750	29700	945
270	20230914	145700	14581829550	29750	29700	29750	29700	12823
271	20230914	145600	14200852800	29700	29750	29750	29700	3205
272	20230914	145500	14105659250	29700	29700	29750	29700	633
273	20230914	145400	14086843700	29700	29750	29750	29700	648
274	20230914	145300	14067585650	29750	29750	29750	29700	460
275	20230914	145200	14053919950	29700	29700	29750	29700	760
276	20230914	145100	14031321250	29750	29700	29750	29700	949
277	20230914	145000	14003106900	29700	29700	29750	29700	1894
278	20230914	144900	13946834500	29700	29750	29800	29700	1591
279	20230914	144800	13899506150	29750	29750	29800	29750	2763
280	20230914	144700	13817281950	29750	29750	29800	29750	1712
281	20230914	144600	13766344650	29750	29750	29800	29750	492
282	20230914	144500	13751706750	29800	29750	29800	29750	511
283	20230914	144400	13736498700	29800	29750	29800	29750	453
284	20230914	144300	13723016600	29750	29750	29800	29700	1332
285	20230914	144200	13683379050	29750	29750	29750	29700	2950
286	20230914	144100	13595629650	29750	29750	29750	29700	2051
287	20230914	144000	13534613500	29750	29700	29750	29700	2689
288	20230914	143900	13454628300	29750	29800	29800	29700	2274
289	20230914	143800	13386971800	29800	29800	29800	29750	3275
290	20230914	143700	13289486250	29800	29750	29800	29750	10407
291	20230914	143600	12979833550	29700	29700	29750	29700	612
292	20230914	143500	12961632050	29750	29700	29750	29700	209
293	20230914	143400	12955419300	29700	29750	29750	29700	507
294	20230914	143300	12940341450	29750	29700	29750	29700	252
295	20230914	143200	12932851200	29750	29750	29750	29700	232
296	20230914	143100	12925956150	29750	29750	29750	29700	393
297	20230914	143000	12914264800	29750	29700	29750	29700	3882
298	20230914	142900	12798957550	29700	29700	29700	29650	1019
299	20230914	142800	12768693300	29700	29700	29700	29650	3260
300	20230914	142700	12671872050	29650	29650	29700	29650	263
301	20230914	142600	12664062000	29700	29650	29700	29650	183
302	20230914	142500	12658627750	29650	29650	29700	29650	114
303	20230914	142400	12655243150	29700	29700	29700	29650	255
304	20230914	142300	12647675550	29700	29700	29700	29650	157
305	20230914	142200	12643013150	29700	29650	29700	29650	4940
306	20230914	142100	12496516150	29600	29650	29650	29600	3944
307	20230914	142000	12379582650	29650	29600	29650	29600	382
308	20230914	141900	12368273750	29600	29650	29650	29600	675
309	20230914	141800	12348285400	29650	29600	29650	29600	527
310	20230914	141700	12332680500	29600	29650	29650	29600	723
311	20230914	141600	12311277150	29650	29650	29650	29600	441
312	20230914	141500	12298217300	29600	29650	29650	29600	149
313	20230914	141400	12293801650	29650	29650	29650	29600	777
314	20230914	141300	12270767750	29600	29600	29650	29600	296
315	20230914	141200	12261991950	29650	29650	29650	29600	390
316	20230914	141100	12250429250	29600	29650	29650	29600	203
317	20230914	141000	12244416200	29600	29650	29650	29600	1835
318	20230914	140900	12190046050	29650	29650	29650	29600	382
319	20230914	140800	12178736500	29650	29650	29650	29600	614
320	20230914	140700	12160531850	29600	29650	29650	29600	255
321	20230914	140600	12152980650	29600	29650	29650	29600	391
322	20230914	140500	12141401900	29600	29650	29650	29600	316
323	20230914	140400	12132033150	29600	29650	29650	29600	3877
324	20230914	140300	12017270150	29650	29600	29650	29600	2266
325	20230914	140200	11950191350	29600	29600	29650	29600	1184
326	20230914	140100	11915136150	29650	29600	29650	29600	103
327	20230914	140000	11912085500	29600	29600	29650	29600	397
328	20230914	135900	11900327800	29600	29600	29650	29600	96
329	20230914	135800	11897485050	29650	29600	29650	29600	330
330	20230914	135700	11887701400	29600	29650	29650	29600	195
331	20230914	135600	11881922200	29650	29600	29650	29600	311
332	20230914	135500	11872702000	29600	29600	29650	29600	1052
333	20230914	135400	11841561700	29600	29650	29650	29600	165
334	20230914	135300	11836676350	29600	29600	29650	29600	539
335	20230914	135200	11820712400	29600	29600	29650	29600	1154
336	20230914	135100	11786550650	29650	29600	29650	29600	1218
337	20230914	135000	11750492350	29600	29650	29650	29600	537
338	20230914	134900	11734589900	29650	29600	29650	29600	179
339	20230914	134800	11729288850	29600	29650	29650	29600	247
340	20230914	134700	11721968400	29600	29600	29650	29600	1267
341	20230914	134600	11684462250	29600	29600	29650	29600	223
342	20230914	134500	11677855550	29600	29650	29650	29600	223
343	20230914	134400	11671245450	29650	29650	29650	29600	386
344	20230914	134300	11659805600	29650	29600	29650	29600	81
345	20230914	134200	11657404250	29600	29650	29650	29600	435
346	20230914	134100	11644520700	29600	29650	29650	29600	330
347	20230914	134000	11634736700	29650	29600	29650	29600	54
348	20230914	133900	11633135850	29600	29650	29650	29600	451
349	20230914	133800	11619765900	29650	29650	29650	29600	134
350	20230914	133700	11615793100	29600	29650	29650	29600	572
351	20230914	133600	11598858250	29600	29650	29650	29600	392
352	20230914	133500	11587248250	29600	29600	29650	29600	132
353	20230914	133400	11583340900	29600	29650	29650	29600	399
354	20230914	133300	11571525500	29650	29600	29650	29600	393
355	20230914	133200	11559884950	29650	29600	29650	29600	53
356	20230914	133100	11558315050	29600	29600	29650	29600	7775
357	20230914	133000	11328172150	29600	29600	29650	29600	710
358	20230914	132900	11307151300	29600	29650	29650	29600	451
359	20230914	132800	11293798850	29600	29650	29650	29600	68
360	20230914	132700	11291783750	29600	29650	29650	29600	252
361	20230914	132600	11284319050	29650	29650	29650	29600	2458
362	20230914	132500	11211439650	29650	29600	29650	29600	632
363	20230914	132400	11192701150	29650	29650	29650	29600	61
364	20230914	132300	11190893550	29650	29650	29650	29600	175
365	20230914	132200	11185706400	29600	29600	29650	29600	362
366	20230914	132100	11174975750	29600	29600	29650	29600	918
367	20230914	132000	11147792650	29650	29600	29650	29600	5625
368	20230914	131900	10981250450	29600	29600	29600	29550	5063
369	20230914	131800	10831391700	29550	29600	29600	29550	807
370	20230914	131700	10807538850	29600	29550	29600	29550	630
371	20230914	131600	10788921750	29600	29550	29600	29550	261
372	20230914	131500	10781202150	29600	29550	29600	29550	276
373	20230914	131400	10773036400	29550	29600	29600	29550	205
374	20230914	131300	10766972050	29600	29600	29600	29550	393
375	20230914	131200	10755352800	29550	29550	29600	29550	79
376	20230914	131100	10753016050	29600	29550	29600	29550	96
377	20230914	131000	10750175150	29550	29550	29600	29550	363
378	20230914	130900	10739448350	29600	29600	29600	29550	403
379	20230914	130800	10727529800	29600	29600	29600	29600	61
380	20230914	130700	10725724200	29550	29550	29600	29550	1035
381	20230914	130600	10695134900	29550	29550	29600	29550	252
382	20230914	130500	10687683650	29550	29600	29600	29500	1274
383	20230914	130400	10650030350	29550	29550	29600	29550	256
384	20230914	130300	10642461500	29550	29600	29600	29550	268
385	20230914	130200	10634541000	29550	29600	29600	29550	913
386	20230914	130100	10607555300	29550	29600	29600	29550	298
387	20230914	130000	10598736500	29600	29500	29600	29500	877
388	20230914	125900	10572820600	29550	29550	29550	29550	812
389	20230914	125800	10548826000	29550	29600	29600	29500	2382
390	20230914	125700	10478452300	29550	29550	29600	29500	1792
391	20230914	125600	10425471000	29550	29500	29550	29500	377
392	20230914	125500	10414336000	29550	29550	29550	29500	1858
393	20230914	125400	10359432450	29550	29550	29550	29500	233
394	20230914	125300	10352547350	29550	29550	29600	29550	684
395	20230914	125200	10332334150	29550	29550	29600	29550	97
396	20230914	125100	10329465450	29550	29550	29600	29550	559
397	20230914	125000	10312944600	29550	29600	29600	29550	45
398	20230914	124900	10311612700	29600	29550	29600	29500	1942
399	20230914	124800	10254220800	29550	29550	29600	29550	459
400	20230914	124700	10240656000	29550	29600	29600	29550	687
401	20230914	124600	10220349850	29600	29550	29600	29550	821
402	20230914	124500	10196086300	29600	29550	29600	29550	272
403	20230914	124400	10188045750	29550	29550	29600	29550	685
404	20230914	124300	10167794950	29600	29650	29650	29550	2964
405	20230914	124200	10080059100	29650	29600	29650	29600	407
406	20230914	124100	10068008350	29600	29600	29650	29600	190
407	20230914	124000	10062383300	29600	29600	29650	29600	1208
408	20230914	123900	10026622900	29650	29600	29650	29600	710
409	20230914	123800	10005600650	29650	29650	29650	29600	122
410	20230914	123700	10001983650	29600	29600	29650	29600	462
411	20230914	123600	9988303650	29650	29650	29650	29600	568
412	20230914	123500	9971487250	29650	29650	29650	29600	119
413	20230914	123400	9967962750	29650	29650	29650	29600	167
414	20230914	123300	9963012050	29650	29600	29650	29600	582
415	20230914	123200	9945781000	29600	29600	29650	29600	313
416	20230914	123100	9936511300	29600	29600	29650	29600	604
417	20230914	123000	9918630800	29600	29600	29650	29600	304
418	20230914	122900	9909632250	29600	29600	29650	29600	277
419	20230914	122800	9901429600	29600	29650	29650	29600	889
420	20230914	122700	9875080450	29650	29600	29650	29550	494
421	20230914	122600	9860456000	29650	29600	29650	29550	554
422	20230914	122500	9844052500	29600	29550	29600	29500	148
423	20230914	122400	9839675250	29500	29500	29600	29500	1821
424	20230914	122300	9785801800	29550	29550	29600	29550	3537
425	20230914	122200	9681282250	29550	29600	29600	29550	3033
426	20230914	122100	9591655750	29600	29600	29600	29550	156
427	20230914	122000	9587038400	29600	29650	29650	29600	406
428	20230914	121900	9575017200	29600	29600	29650	29600	1043
429	20230914	121800	9544141150	29650	29600	29650	29600	158
430	20230914	121700	9539460350	29600	29650	29650	29550	297
431	20230914	121600	9530667000	29650	29600	29650	29550	1265
432	20230914	121500	9493223700	29600	29550	29600	29550	1086
433	20230914	121400	9461078250	29600	29650	29650	29600	1209
434	20230914	121300	9425287150	29650	29650	29650	29600	503
435	20230914	121200	9410392200	29650	29650	29650	29600	209
436	20230914	121100	9404200350	29650	29600	29650	29600	97
437	20230914	121000	9401324900	29650	29600	29650	29550	1866
438	20230914	120900	9346089500	29550	29600	29600	29550	699
439	20230914	120800	9325407600	29600	29550	29600	29550	1196
440	20230914	120700	9290011100	29550	29550	29600	29550	1211
441	20230914	120600	9254179000	29550	29600	29600	29550	1125
442	20230914	120500	9220929250	29600	29600	29600	29550	269
443	20230914	120400	9212966900	29600	29550	29600	29550	825
444	20230914	120300	9188547550	29600	29600	29600	29550	394
445	20230914	120200	9176885500	29600	29550	29600	29550	441
446	20230914	120100	9163837000	29600	29550	29600	29550	393
447	20230914	120000	9152213450	29600	29600	29600	29550	128
448	20230914	115900	9148430450	29600	29600	29600	29550	239
449	20230914	115800	9141356500	29550	29600	29600	29550	206
450	20230914	115700	9135263100	29550	29600	29600	29550	173
451	20230914	115600	9130143800	29600	29600	29600	29550	266
452	20230914	115500	9122272050	29600	29550	29600	29550	29
453	20230914	115400	9121413800	29550	29600	29600	29550	369
454	20230914	115300	9110496950	29600	29650	29650	29550	1054
455	20230914	115200	9079299100	29600	29650	29650	29600	658
456	20230914	115100	9059808800	29650	29600	29650	29600	225
457	20230914	115000	9053146950	29600	29600	29650	29600	312
458	20230914	114900	9043906550	29650	29650	29650	29600	610
459	20230914	114800	9025830700	29650	29650	29650	29600	3520
460	20230914	114700	8921622800	29600	29650	29650	29600	577
461	20230914	114600	8904526450	29600	29650	29650	29600	341
462	20230914	114500	8894416950	29650	29600	29650	29600	108
463	20230914	114400	8891214800	29650	29600	29650	29600	96
464	20230914	114300	8888368700	29650	29600	29650	29600	213
465	20230914	114200	8882054350	29600	29650	29650	29600	80
466	20230914	114100	8879682700	29650	29650	29650	29600	113
467	20230914	114000	8876333250	29650	29650	29650	29600	1148
468	20230914	113900	8842296150	29650	29550	29650	29550	5720
469	20230914	113800	8672931400	29550	29600	29600	29550	1086
470	20230914	113700	8640786000	29600	29600	29600	29600	270
471	20230914	113600	8632794000	29550	29550	29600	29550	471
472	20230914	113500	8618868550	29600	29600	29600	29550	656
473	20230914	113400	8599481100	29600	29600	29600	29550	1991
474	20230914	113300	8540642950	29550	29600	29600	29550	205
475	20230914	113200	8534584000	29600	29550	29600	29550	763
476	20230914	113100	8512037200	29550	29550	29550	29550	1029
477	20230914	113000	8481630250	29550	29500	29550	29500	384
478	20230914	112900	8470285900	29550	29600	29600	29550	379
479	20230914	112800	8459085450	29600	29600	29600	29550	143
480	20230914	112700	8454852900	29500	29550	29550	29500	1338
481	20230914	112600	8415315700	29500	29550	29550	29500	375
482	20230914	112500	8404238050	29550	29600	29600	29550	1431
483	20230914	112400	8361946550	29550	29600	29600	29550	15
484	20230914	112300	8361503200	29600	29550	29600	29550	317
485	20230914	112200	8352131100	29550	29550	29600	29550	111
486	20230914	112100	8348851000	29600	29600	29600	29550	542
487	20230914	112000	8332815400	29600	29600	29600	29550	308
488	20230914	111900	8323711250	29600	29550	29600	29550	1758
489	20230914	111800	8271753900	29550	29600	29600	29550	128
490	20230914	111700	8267967050	29550	29550	29600	29550	551
491	20230914	111600	8251673250	29550	29600	29600	29550	266
492	20230914	111500	8243809750	29550	29550	29600	29550	225
493	20230914	111400	8237153050	29600	29600	29600	29550	220
494	20230914	111300	8230643550	29600	29550	29600	29550	691
495	20230914	111200	8210221650	29600	29550	29600	29550	221
496	20230914	111100	8203683750	29550	29600	29600	29550	123
497	20230914	111000	8200045400	29600	29600	29600	29550	7
498	20230914	110900	8199838250	29600	29600	29600	29550	1320
499	20230914	110800	8160775150	29600	29550	29600	29550	3003
500	20230914	110700	8072033450	29600	29600	29600	29600	65
501	20230914	110600	8070109450	29600	29550	29600	29550	286
502	20230914	110500	8061655550	29550	29600	29650	29550	2723
503	20230914	110400	7981063900	29600	29650	29650	29600	284
504	20230914	110300	7972656350	29650	29650	29650	29600	666
505	20230914	110200	7952909950	29650	29600	29650	29600	118
506	20230914	110100	7949411900	29600	29600	29650	29600	1636
507	20230914	110000	7900907700	29650	29650	29650	29650	229
508	20230914	105900	7894117850	29650	29650	29650	29600	386
509	20230914	105800	7882673150	29650	29550	29650	29550	2088
510	20230914	105700	7820873750	29600	29600	29600	29550	266
511	20230914	105600	7813000550	29600	29600	29600	29600	202
512	20230914	105500	7807021350	29600	29550	29600	29550	1085
513	20230914	105400	7774942400	29550	29550	29600	29550	854
514	20230914	105300	7749699950	29600	29650	29650	29550	5236
515	20230914	105200	7594719800	29600	29650	29650	29600	1021
516	20230914	105100	7564448800	29650	29600	29650	29600	825
517	20230914	105000	7540020400	29650	29650	29650	29600	189
518	20230914	104900	7534419750	29600	29650	29650	29600	1791
519	20230914	104800	7481332250	29600	29600	29650	29600	1425
520	20230914	104700	7439133750	29650	29650	29650	29600	620
521	20230914	104600	7420757900	29650	29650	29650	29600	1096
522	20230914	104500	7388273050	29650	29650	29650	29600	633
523	20230914	104400	7369515300	29650	29600	29650	29600	894
524	20230914	104300	7343022100	29650	29650	29650	29600	650
525	20230914	104200	7323752650	29650	29650	29650	29600	246
526	20230914	104100	7316460300	29600	29550	29650	29550	2252
527	20230914	104000	7249750150	29550	29550	29600	29550	7804
528	20230914	103900	7018802500	29550	29550	29600	29550	678
529	20230914	103800	6998760500	29550	29600	29600	29550	3146
530	20230914	103700	6905766850	29600	29550	29600	29550	3882
531	20230914	103600	6790997300	29600	29600	29600	29550	2863
532	20230914	103500	6706362150	29600	29450	29600	29450	15035
533	20230914	103400	6262453550	29500	29500	29500	29450	127
534	20230914	103300	6258707750	29450	29500	29500	29450	992
535	20230914	103200	6229455150	29450	29500	29500	29450	286
536	20230914	103100	6221025850	29500	29500	29500	29450	788
537	20230914	103000	6197782850	29450	29450	29500	29450	338
538	20230914	102900	6187813450	29450	29500	29500	29450	319
539	20230914	102800	6178410800	29500	29500	29500	29450	250
540	20230914	102700	6171036900	29500	29500	29500	29450	559
541	20230914	102600	6154550800	29500	29500	29500	29450	713
542	20230914	102500	6133539500	29450	29500	29500	29450	333
543	20230914	102400	6123723650	29500	29500	29500	29450	293
544	20230914	102300	6115080300	29500	29450	29500	29450	226
545	20230914	102200	6108422800	29500	29500	29500	29450	453
546	20230914	102100	6095065850	29500	29500	29500	29450	271
547	20230914	102000	6087072100	29450	29450	29500	29450	375
548	20230914	101900	6076027200	29500	29500	29500	29450	1533
549	20230914	101800	6030844550	29450	29500	29500	29450	298
550	20230914	101700	6022053800	29500	29450	29500	29450	194
551	20230914	101600	6016332250	29500	29500	29500	29450	1188
552	20230914	101500	5981288250	29500	29500	29500	29450	358
553	20230914	101400	5970730150	29500	29500	29500	29450	1198
554	20230914	101300	5935399450	29500	29500	29500	29450	260
555	20230914	101200	5927733950	29500	29450	29500	29450	531
556	20230914	101100	5912090100	29450	29500	29500	29450	805
557	20230914	101000	5888346250	29500	29500	29500	29500	416
558	20230914	100900	5876074250	29500	29500	29500	29450	689
559	20230914	100800	5855770750	29500	29500	29500	29450	729
560	20230914	100700	5834265650	29500	29500	29500	29450	495
561	20230914	100600	5819664000	29500	29450	29500	29450	428
562	20230914	100500	5807055700	29500	29450	29500	29400	1635
563	20230914	100400	5758904750	29450	29450	29450	29400	398
564	20230914	100300	5747201500	29400	29500	29500	29400	376
565	20230914	100200	5736137950	29400	29450	29450	29400	830
566	20230914	100100	5711707100	29450	29450	29500	29400	1246
567	20230914	100000	5675021200	29500	29450	29500	29450	625
568	20230914	095900	5656612250	29450	29450	29500	29450	2840
569	20230914	095800	5572919400	29450	29500	29500	29450	2445
570	20230914	095700	5500900000	29450	29500	29500	29450	383
571	20230914	095600	5489619650	29450	29500	29500	29450	672
572	20230914	095500	5469816250	29500	29500	29500	29450	4370
573	20230914	095400	5340901750	29500	29500	29500	29450	4540
574	20230914	095300	5206978800	29500	29500	29500	29450	881
575	20230914	095200	5180996400	29500	29500	29500	29450	642
576	20230914	095100	5162072400	29450	29450	29500	29400	1119
577	20230914	095000	5129119150	29400	29450	29450	29400	1755
578	20230914	094900	5077434900	29450	29450	29500	29400	3650
579	20230914	094800	4969942200	29450	29450	29450	29400	853
580	20230914	094700	4944831800	29450	29450	29450	29400	198
581	20230914	094600	4939002950	29450	29450	29450	29400	580
582	20230914	094500	4921929700	29450	29450	29450	29400	1397
583	20230914	094400	4880788650	29400	29400	29450	29400	2467
584	20230914	094300	4808146200	29400	29450	29500	29400	3200
585	20230914	094200	4713878250	29450	29500	29500	29400	1402
586	20230914	094100	4672589150	29500	29450	29500	29450	350
587	20230914	094000	4662266850	29450	29450	29500	29450	2346
588	20230914	093900	4593175000	29450	29400	29450	29400	3945
589	20230914	093800	4477002800	29450	29450	29450	29400	1477
590	20230914	093700	4433511250	29450	29450	29450	29400	311
591	20230914	093600	4424357700	29450	29450	29450	29400	287
592	20230914	093500	4415907350	29450	29400	29450	29400	871
593	20230914	093400	4390258750	29450	29400	29450	29400	408
594	20230914	093300	4378258550	29450	29450	29450	29400	208
595	20230914	093200	4372138750	29450	29400	29450	29350	1976
596	20230914	093100	4314044250	29350	29350	29400	29350	374
597	20230914	093000	4303049550	29350	29350	29400	29350	267
598	20230914	092900	4295206400	29400	29450	29450	29400	802
599	20230914	092800	4271619550	29400	29350	29450	29300	1543
600	20230914	092700	4226288550	29350	29350	29350	29300	2030
601	20230914	092600	4166713150	29300	29400	29400	29300	5099
602	20230914	092500	4017112050	29400	29450	29450	29350	4363
603	20230914	092400	3888828150	29400	29500	29500	29400	2467
604	20230914	092300	3816237100	29500	29500	29500	29400	2323
605	20230914	092200	3747791350	29450	29500	29550	29450	11856
606	20230914	092100	3397817250	29500	29450	29500	29400	12124
607	20230914	092000	3040415550	29450	29400	29450	29350	10658
608	20230914	091900	2726938400	29350	29400	29400	29350	1665
609	20230914	091800	2678067350	29350	29400	29400	29350	2449
610	20230914	091700	2606187400	29350	29400	29400	29350	1144
611	20230914	091600	2572596350	29400	29350	29400	29350	2683
612	20230914	091500	2493797500	29350	29350	29400	29350	4504
613	20230914	091400	2361521650	29400	29400	29400	29350	635
614	20230914	091300	2342853650	29400	29400	29400	29400	985
615	20230914	091200	2313894650	29400	29400	29400	29350	5326
616	20230914	091100	2157311300	29400	29400	29400	29350	1038
617	20230914	091000	2126801100	29400	29400	29400	29350	868
618	20230914	090900	2101282050	29400	29400	29450	29350	3607
619	20230914	090800	1995211800	29400	29450	29450	29400	4186
620	20230914	090700	1872008250	29450	29350	29500	29350	11644
621	20230914	090600	1529332100	29350	29350	29400	29300	6343
622	20230914	090500	1343041950	29350	29400	29400	29300	11409
623	20230914	090400	1007932200	29400	29350	29400	29300	3916
624	20230914	090300	892966900	29350	29350	29400	29350	3468
625	20230914	090200	791114600	29400	29350	29400	29300	6705
626	20230914	090100	594506750	29350	29300	29350	29250	6787
627	20230914	090000	395686800	29250	29200	29300	29200	13144