KissMeData/097520/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	194900	2888930600	29300	29300	29300	29300	5287
3	20230906	194800	2888930600	29300	29300	29300	29300	0
4	20230906	194700	2888930600	29300	29300	29300	29300	0
5	20230906	194600	2888930600	29300	29300	29300	29300	0
6	20230906	194500	2888930600	29300	29300	29300	29300	0
7	20230906	194400	2888930600	29300	29300	29300	29300	0
8	20230906	194300	2888930600	29300	29300	29300	29300	0
9	20230906	194200	2888930600	29300	29300	29300	29300	0
10	20230906	194100	2888930600	29300	29300	29300	29300	0
11	20230906	194000	2888930600	29300	29300	29300	29300	0
12	20230906	193900	2888930600	29300	29300	29300	29300	0
13	20230906	193800	2888930600	29300	29300	29300	29300	0
14	20230906	193700	2888930600	29300	29300	29300	29300	0
15	20230906	193600	2888930600	29300	29300	29300	29300	0
16	20230906	193500	2888930600	29300	29300	29300	29300	0
17	20230906	193400	2888930600	29300	29300	29300	29300	0
18	20230906	193300	2888930600	29300	29300	29300	29300	0
19	20230906	193200	2888930600	29300	29300	29300	29300	0
20	20230906	193100	2888930600	29300	29300	29300	29300	0
21	20230906	193000	2888930600	29300	29300	29300	29300	0
22	20230906	192900	2888930600	29300	29300	29300	29300	0
23	20230906	192800	2888930600	29300	29300	29300	29300	0
24	20230906	192700	2888930600	29300	29300	29300	29300	0
25	20230906	192600	2888930600	29300	29300	29300	29300	0
26	20230906	192500	2888930600	29300	29300	29300	29300	0
27	20230906	192400	2888930600	29300	29300	29300	29300	0
28	20230906	192300	2888930600	29300	29300	29300	29300	0
29	20230906	192200	2888930600	29300	29300	29300	29300	0
30	20230906	192100	2888930600	29300	29300	29300	29300	0
31	20230906	192000	2888930600	29300	29300	29300	29300	0
32	20230906	191900	2888930600	29300	29300	29300	29300	5287
33	20230906	191800	2888930600	29300	29300	29300	29300	0
34	20230906	191700	2888930600	29300	29300	29300	29300	0
35	20230906	191600	2888930600	29300	29300	29300	29300	0
36	20230906	191500	2888930600	29300	29300	29300	29300	0
37	20230906	191400	2888930600	29300	29300	29300	29300	0
38	20230906	191300	2888930600	29300	29300	29300	29300	0
39	20230906	191200	2888930600	29300	29300	29300	29300	0
40	20230906	191100	2888930600	29300	29300	29300	29300	0
41	20230906	191000	2888930600	29300	29300	29300	29300	0
42	20230906	190900	2888930600	29300	29300	29300	29300	0
43	20230906	190800	2888930600	29300	29300	29300	29300	0
44	20230906	190700	2888930600	29300	29300	29300	29300	0
45	20230906	190600	2888930600	29300	29300	29300	29300	0
46	20230906	190500	2888930600	29300	29300	29300	29300	0
47	20230906	190400	2888930600	29300	29300	29300	29300	0
48	20230906	190300	2888930600	29300	29300	29300	29300	0
49	20230906	190200	2888930600	29300	29300	29300	29300	0
50	20230906	190100	2888930600	29300	29300	29300	29300	0
51	20230906	190000	2888930600	29300	29300	29300	29300	0
52	20230906	185900	2888930600	29300	29300	29300	29300	0
53	20230906	185800	2888930600	29300	29300	29300	29300	0
54	20230906	185700	2888930600	29300	29300	29300	29300	0
55	20230906	185600	2888930600	29300	29300	29300	29300	0
56	20230906	185500	2888930600	29300	29300	29300	29300	0
57	20230906	185400	2888930600	29300	29300	29300	29300	0
58	20230906	185300	2888930600	29300	29300	29300	29300	0
59	20230906	185200	2888930600	29300	29300	29300	29300	0
60	20230906	185100	2888930600	29300	29300	29300	29300	0
61	20230906	185000	2888930600	29300	29300	29300	29300	0
62	20230906	184900	2888930600	29300	29300	29300	29300	5287
63	20230906	184800	2888930600	29300	29300	29300	29300	0
64	20230906	184700	2888930600	29300	29300	29300	29300	0
65	20230906	184600	2888930600	29300	29300	29300	29300	0
66	20230906	184500	2888930600	29300	29300	29300	29300	0
67	20230906	184400	2888930600	29300	29300	29300	29300	0
68	20230906	184300	2888930600	29300	29300	29300	29300	0
69	20230906	184200	2888930600	29300	29300	29300	29300	0
70	20230906	184100	2888930600	29300	29300	29300	29300	0
71	20230906	184000	2888930600	29300	29300	29300	29300	0
72	20230906	183900	2888930600	29300	29300	29300	29300	0
73	20230906	183800	2888930600	29300	29300	29300	29300	0
74	20230906	183700	2888930600	29300	29300	29300	29300	0
75	20230906	183600	2888930600	29300	29300	29300	29300	0
76	20230906	183500	2888930600	29300	29300	29300	29300	0
77	20230906	183400	2888930600	29300	29300	29300	29300	0
78	20230906	183300	2888930600	29300	29300	29300	29300	0
79	20230906	183200	2888930600	29300	29300	29300	29300	0
80	20230906	183100	2888930600	29300	29300	29300	29300	0
81	20230906	183000	2888930600	29300	29300	29300	29300	0
82	20230906	182900	2888930600	29300	29300	29300	29300	0
83	20230906	182800	2888930600	29300	29300	29300	29300	0
84	20230906	182700	2888930600	29300	29300	29300	29300	0
85	20230906	182600	2888930600	29300	29300	29300	29300	0
86	20230906	182500	2888930600	29300	29300	29300	29300	0
87	20230906	182400	2888930600	29300	29300	29300	29300	0
88	20230906	182300	2888930600	29300	29300	29300	29300	0
89	20230906	182200	2888930600	29300	29300	29300	29300	0
90	20230906	182100	2888930600	29300	29300	29300	29300	0
91	20230906	182000	2888930600	29300	29300	29300	29300	0
92	20230906	181900	2888930600	29300	29300	29300	29300	5287
93	20230906	181800	2888930600	29300	29300	29300	29300	0
94	20230906	181700	2888930600	29300	29300	29300	29300	0
95	20230906	181600	2888930600	29300	29300	29300	29300	0
96	20230906	181500	2888930600	29300	29300	29300	29300	0
97	20230906	181400	2888930600	29300	29300	29300	29300	0
98	20230906	181300	2888930600	29300	29300	29300	29300	0
99	20230906	181200	2888930600	29300	29300	29300	29300	0
100	20230906	181100	2888930600	29300	29300	29300	29300	0
101	20230906	181000	2888930600	29300	29300	29300	29300	0
102	20230906	180900	2888930600	29300	29300	29300	29300	0
103	20230906	180800	2888930600	29300	29300	29300	29300	0
104	20230906	180700	2888930600	29300	29300	29300	29300	0
105	20230906	180600	2888930600	29300	29300	29300	29300	0
106	20230906	180500	2888930600	29300	29300	29300	29300	0
107	20230906	180400	2888930600	29300	29300	29300	29300	0
108	20230906	180300	2888930600	29300	29300	29300	29300	0
109	20230906	180200	2888930600	29300	29300	29300	29300	0
110	20230906	180100	2888930600	29300	29300	29300	29300	0
111	20230906	180000	2888930600	29300	29300	29300	29300	0
112	20230906	175900	2888930600	29300	29300	29300	29300	0
113	20230906	175800	2888930600	29300	29300	29300	29300	0
114	20230906	175700	2888930600	29300	29300	29300	29300	0
115	20230906	175600	2888930600	29300	29300	29300	29300	0
116	20230906	175500	2888930600	29300	29300	29300	29300	0
117	20230906	175400	2888930600	29300	29300	29300	29300	0
118	20230906	175300	2888930600	29300	29300	29300	29300	0
119	20230906	175200	2888930600	29300	29300	29300	29300	0
120	20230906	175100	2888930600	29300	29300	29300	29300	0
121	20230906	175000	2888930600	29300	29300	29300	29300	0
122	20230906	174900	2888930600	29300	29300	29300	29300	5287
123	20230906	174800	2888930600	29300	29300	29300	29300	0
124	20230906	174700	2888930600	29300	29300	29300	29300	0
125	20230906	174600	2888930600	29300	29300	29300	29300	0
126	20230906	174500	2888930600	29300	29300	29300	29300	0
127	20230906	174400	2888930600	29300	29300	29300	29300	0
128	20230906	174300	2888930600	29300	29300	29300	29300	0
129	20230906	174200	2888930600	29300	29300	29300	29300	0
130	20230906	174100	2888930600	29300	29300	29300	29300	0
131	20230906	174000	2888930600	29300	29300	29300	29300	0
132	20230906	173900	2888930600	29300	29300	29300	29300	0
133	20230906	173800	2888930600	29300	29300	29300	29300	0
134	20230906	173700	2888930600	29300	29300	29300	29300	0
135	20230906	173600	2888930600	29300	29300	29300	29300	0
136	20230906	173500	2888930600	29300	29300	29300	29300	0
137	20230906	173400	2888930600	29300	29300	29300	29300	0
138	20230906	173300	2888930600	29300	29300	29300	29300	0
139	20230906	173200	2888930600	29300	29300	29300	29300	0
140	20230906	173100	2888930600	29300	29300	29300	29300	0
141	20230906	173000	2888930600	29300	29300	29300	29300	0
142	20230906	172900	2888930600	29300	29300	29300	29300	0
143	20230906	172800	2888930600	29300	29300	29300	29300	0
144	20230906	172700	2888930600	29300	29300	29300	29300	0
145	20230906	172600	2888930600	29300	29300	29300	29300	0
146	20230906	172500	2888930600	29300	29300	29300	29300	0
147	20230906	172400	2888930600	29300	29300	29300	29300	0
148	20230906	172300	2888930600	29300	29300	29300	29300	0
149	20230906	172200	2888930600	29300	29300	29300	29300	0
150	20230906	172100	2888930600	29300	29300	29300	29300	0
151	20230906	172000	2888930600	29300	29300	29300	29300	0
152	20230906	171900	2888930600	29300	29300	29300	29300	5287
153	20230906	171800	2888930600	29300	29300	29300	29300	0
154	20230906	171700	2888930600	29300	29300	29300	29300	0
155	20230906	171600	2888930600	29300	29300	29300	29300	0
156	20230906	171500	2888930600	29300	29300	29300	29300	0
157	20230906	171400	2888930600	29300	29300	29300	29300	0
158	20230906	171300	2888930600	29300	29300	29300	29300	0
159	20230906	171200	2888930600	29300	29300	29300	29300	0
160	20230906	171100	2888930600	29300	29300	29300	29300	0
161	20230906	171000	2888930600	29300	29300	29300	29300	0
162	20230906	170900	2888930600	29300	29300	29300	29300	0
163	20230906	170800	2888930600	29300	29300	29300	29300	0
164	20230906	170700	2888930600	29300	29300	29300	29300	0
165	20230906	170600	2888930600	29300	29300	29300	29300	0
166	20230906	170500	2888930600	29300	29300	29300	29300	0
167	20230906	170400	2888930600	29300	29300	29300	29300	0
168	20230906	170300	2888930600	29300	29300	29300	29300	0
169	20230906	170200	2888930600	29300	29300	29300	29300	0
170	20230906	170100	2888930600	29300	29300	29300	29300	0
171	20230906	170000	2888930600	29300	29300	29300	29300	0
172	20230906	165900	2888930600	29300	29300	29300	29300	0
173	20230906	165800	2888930600	29300	29300	29300	29300	0
174	20230906	165700	2888930600	29300	29300	29300	29300	0
175	20230906	165600	2888930600	29300	29300	29300	29300	0
176	20230906	165500	2888930600	29300	29300	29300	29300	0
177	20230906	165400	2888930600	29300	29300	29300	29300	0
178	20230906	165300	2888930600	29300	29300	29300	29300	0
179	20230906	165200	2888930600	29300	29300	29300	29300	0
180	20230906	165100	2888930600	29300	29300	29300	29300	0
181	20230906	165000	2888930600	29300	29300	29300	29300	0
182	20230906	164900	2888930600	29300	29300	29300	29300	5287
183	20230906	164800	2888930600	29300	29300	29300	29300	0
184	20230906	164700	2888930600	29300	29300	29300	29300	0
185	20230906	164600	2888930600	29300	29300	29300	29300	0
186	20230906	164500	2888930600	29300	29300	29300	29300	0
187	20230906	164400	2888930600	29300	29300	29300	29300	0
188	20230906	164300	2888930600	29300	29300	29300	29300	0
189	20230906	164200	2888930600	29300	29300	29300	29300	0
190	20230906	164100	2888930600	29300	29300	29300	29300	0
191	20230906	164000	2888930600	29300	29300	29300	29300	0
192	20230906	163900	2888930600	29300	29300	29300	29300	0
193	20230906	163800	2888930600	29300	29300	29300	29300	0
194	20230906	163700	2888930600	29300	29300	29300	29300	0
195	20230906	163600	2888930600	29300	29300	29300	29300	0
196	20230906	163500	2888930600	29300	29300	29300	29300	0
197	20230906	163400	2888930600	29300	29300	29300	29300	0
198	20230906	163300	2888930600	29300	29300	29300	29300	0
199	20230906	163200	2888930600	29300	29300	29300	29300	0
200	20230906	163100	2888930600	29300	29300	29300	29300	0
201	20230906	163000	2888930600	29300	29300	29300	29300	0
202	20230906	162900	2888930600	29300	29300	29300	29300	0
203	20230906	162800	2888930600	29300	29300	29300	29300	0
204	20230906	162700	2888930600	29300	29300	29300	29300	0
205	20230906	162600	2888930600	29300	29300	29300	29300	0
206	20230906	162500	2888930600	29300	29300	29300	29300	0
207	20230906	162400	2888930600	29300	29300	29300	29300	0
208	20230906	162300	2888930600	29300	29300	29300	29300	0
209	20230906	162200	2888930600	29300	29300	29300	29300	0
210	20230906	162100	2888930600	29300	29300	29300	29300	0
211	20230906	162000	2888930600	29300	29300	29300	29300	0
212	20230906	161900	2888930600	29300	29300	29300	29300	5287
213	20230906	161800	2888930600	29300	29300	29300	29300	0
214	20230906	161700	2888930600	29300	29300	29300	29300	0
215	20230906	161600	2888930600	29300	29300	29300	29300	0
216	20230906	161500	2888930600	29300	29300	29300	29300	0
217	20230906	161400	2888930600	29300	29300	29300	29300	0
218	20230906	161300	2888930600	29300	29300	29300	29300	0
219	20230906	161200	2888930600	29300	29300	29300	29300	0
220	20230906	161100	2888930600	29300	29300	29300	29300	0
221	20230906	161000	2888930600	29300	29300	29300	29300	0
222	20230906	160900	2888930600	29300	29300	29300	29300	0
223	20230906	160800	2888930600	29300	29300	29300	29300	0
224	20230906	160700	2888930600	29300	29300	29300	29300	0
225	20230906	160600	2888930600	29300	29300	29300	29300	0
226	20230906	160500	2888930600	29300	29300	29300	29300	0
227	20230906	160400	2888930600	29300	29300	29300	29300	0
228	20230906	160300	2888930600	29300	29300	29300	29300	0
229	20230906	160200	2888930600	29300	29300	29300	29300	0
230	20230906	160100	2888930600	29300	29300	29300	29300	0
231	20230906	160000	2888930600	29300	29300	29300	29300	0
232	20230906	155900	2888930600	29300	29300	29300	29300	0
233	20230906	155800	2888930600	29300	29300	29300	29300	0
234	20230906	155700	2888930600	29300	29300	29300	29300	0
235	20230906	155600	2888930600	29300	29300	29300	29300	0
236	20230906	155500	2888930600	29300	29300	29300	29300	0
237	20230906	155400	2888930600	29300	29300	29300	29300	0
238	20230906	155300	2888930600	29300	29300	29300	29300	0
239	20230906	155200	2888930600	29300	29300	29300	29300	0
240	20230906	155100	2888930600	29300	29300	29300	29300	0
241	20230906	155000	2888930600	29300	29300	29300	29300	0
242	20230906	154900	2888930600	29300	29300	29300	29300	5287
243	20230906	154800	2888930600	29300	29300	29300	29300	0
244	20230906	154700	2888930600	29300	29300	29300	29300	0
245	20230906	154600	2888930600	29300	29300	29300	29300	0
246	20230906	154500	2888930600	29300	29300	29300	29300	0
247	20230906	154400	2888930600	29300	29300	29300	29300	0
248	20230906	154300	2888930600	29300	29300	29300	29300	0
249	20230906	154200	2888930600	29300	29300	29300	29300	0
250	20230906	154100	2888930600	29300	29300	29300	29300	0
251	20230906	154000	2888930600	29300	29300	29300	29300	0
252	20230906	153900	2888930600	29300	29300	29300	29300	0
253	20230906	153800	2888930600	29300	29300	29300	29300	0
254	20230906	153700	2888930600	29300	29300	29300	29300	0
255	20230906	153600	2888930600	29300	29300	29300	29300	0
256	20230906	153500	2888930600	29300	29300	29300	29300	0
257	20230906	153400	2888930600	29300	29300	29300	29300	0
258	20230906	153300	2888930600	29300	29300	29300	29300	0
259	20230906	153200	2888930600	29300	29300	29300	29300	0
260	20230906	153100	2888930600	29300	29300	29300	29300	0
261	20230906	153000	2888930600	29300	29300	29300	29300	5287
262	20230906	152900	2734021500	29250	29250	29250	29250	0
263	20230906	152800	2734021500	29250	29250	29250	29250	0
264	20230906	152700	2734021500	29250	29250	29250	29250	0
265	20230906	152600	2734021500	29250	29250	29250	29250	0
266	20230906	152500	2734021500	29250	29250	29250	29250	0
267	20230906	152400	2734021500	29250	29250	29250	29250	0
268	20230906	152300	2734021500	29250	29250	29250	29250	0
269	20230906	152200	2734021500	29250	29250	29250	29250	0
270	20230906	152100	2734021500	29250	29250	29250	29250	0
271	20230906	152000	2734021500	29250	29250	29250	29250	0
272	20230906	151900	2734021500	29250	29200	29250	29200	759
273	20230906	151800	2711858150	29250	29250	29250	29200	187
274	20230906	151700	2706394200	29250	29250	29250	29200	148
275	20230906	151600	2702070900	29250	29200	29250	29200	136
276	20230906	151500	2698099250	29200	29200	29200	29150	841
277	20230906	151400	2673544900	29200	29200	29200	29150	1657
278	20230906	151300	2625236800	29200	29200	29200	29150	36
279	20230906	151200	2624186150	29200	29200	29200	29150	425
280	20230906	151100	2611794400	29200	29200	29200	29150	72
281	20230906	151000	2609693900	29150	29250	29250	29150	41
282	20230906	150900	2608496850	29250	29250	29250	29200	30
283	20230906	150800	2607619400	29250	29250	29250	29150	697
284	20230906	150700	2587295450	29250	29250	29250	29200	90
285	20230906	150600	2584665450	29150	29250	29250	29150	258
286	20230906	150500	2577138150	29250	29250	29250	29250	68
287	20230906	150400	2575149150	29150	29200	29250	29150	982
288	20230906	150300	2546513200	29250	29250	29250	29250	40
289	20230906	150200	2545343200	29300	29300	29300	29300	7
290	20230906	150100	2545138100	29300	29250	29300	29250	310
291	20230906	150000	2536065100	29250	29150	29250	29150	111
292	20230906	145900	2532821400	29200	29250	29250	29200	522
293	20230906	145800	2517563950	29250	29250	29250	29200	190
294	20230906	145700	2512009900	29200	29200	29200	29150	816
295	20230906	145600	2488183650	29200	29200	29200	29200	138
296	20230906	145500	2484154050	29200	29150	29200	29150	464
297	20230906	145400	2470606250	29200	29150	29200	29150	47
298	20230906	145300	2469235850	29150	29150	29150	29150	97
299	20230906	145200	2466408300	29150	29200	29200	29150	128
300	20230906	145100	2462671650	29150	29150	29200	29150	720
301	20230906	145000	2441678150	29200	29200	29200	29150	325
302	20230906	144900	2432199300	29200	29200	29200	29150	200
303	20230906	144800	2426360250	29200	29200	29200	29150	240
304	20230906	144700	2419354750	29200	29150	29200	29150	225
305	20230906	144600	2412793200	29200	29200	29200	29150	63
306	20230906	144500	2410955200	29200	29150	29200	29150	239
307	20230906	144400	2403983350	29200	29150	29200	29150	72
308	20230906	144300	2401881950	29150	29200	29200	29150	39
309	20230906	144200	2400744600	29200	29150	29200	29150	183
310	20230906	144100	2395406950	29200	29150	29200	29150	701
311	20230906	144000	2374967700	29200	29200	29200	29200	100
312	20230906	143900	2372047700	29150	29150	29150	29150	19
313	20230906	143800	2371493850	29200	29150	29200	29150	20
314	20230906	143700	2370910800	29150	29150	29150	29150	0
315	20230906	143600	2370910800	29150	29200	29200	29150	98
316	20230906	143500	2368050200	29150	29150	29150	29150	19
317	20230906	143400	2367496350	29150	29150	29150	29150	70
318	20230906	143300	2365455850	29200	29200	29200	29150	139
319	20230906	143200	2361402050	29150	29150	29150	29150	49
320	20230906	143100	2359973700	29150	29150	29150	29150	39
321	20230906	143000	2358836850	29150	29150	29150	29150	20
322	20230906	142900	2358253850	29200	29150	29200	29150	27
323	20230906	142800	2357466700	29150	29200	29200	29150	169
324	20230906	142700	2352540100	29150	29150	29150	29150	200
325	20230906	142600	2346710100	29150	29150	29150	29150	200
326	20230906	142500	2340880100	29100	29100	29100	29100	143
327	20230906	142400	2336718800	29100	29100	29100	29100	0
328	20230906	142300	2336718800	29100	29100	29100	29100	19
329	20230906	142200	2336165900	29100	29150	29150	29100	20
330	20230906	142100	2335583850	29100	29100	29100	29100	24
331	20230906	142000	2334885450	29100	29100	29100	29100	0
332	20230906	141900	2334885450	29100	29100	29100	29100	53
333	20230906	141800	2333343150	29150	29100	29150	29100	154
334	20230906	141700	2328860500	29150	29150	29150	29150	1
335	20230906	141600	2328831350	29150	29100	29150	29100	203
336	20230906	141500	2322915150	29150	29100	29150	29100	43
337	20230906	141400	2321662850	29100	29150	29150	29100	26
338	20230906	141300	2320906200	29150	29100	29150	29050	517
339	20230906	141200	2305863100	29100	29050	29100	29050	182
340	20230906	141100	2300575500	29050	29100	29100	29050	74
341	20230906	141000	2298423100	29050	29100	29100	29050	63
342	20230906	140900	2296592700	29050	29100	29100	29050	32
343	20230906	140800	2295662450	29100	29100	29150	29050	554
344	20230906	140700	2279541850	29100	29100	29100	29100	20
345	20230906	140600	2278959850	29100	29100	29100	29100	120
346	20230906	140500	2275467850	29100	29100	29100	29100	19
347	20230906	140400	2274914950	29100	29100	29100	29100	104
348	20230906	140300	2271888550	29100	29100	29100	29100	19
349	20230906	140200	2271335650	29100	29100	29100	29100	305
350	20230906	140100	2262460150	29100	29100	29100	29100	2
351	20230906	140000	2262401950	29100	29100	29100	29100	51
352	20230906	135900	2260917850	29150	29150	29150	29100	22
353	20230906	135800	2260277500	29150	29100	29150	29100	24
354	20230906	135700	2259578850	29150	29150	29150	29150	70
355	20230906	135600	2257538350	29150	29100	29150	29100	153
356	20230906	135500	2253085850	29100	29100	29100	29100	19
357	20230906	135400	2252532950	29100	29100	29100	29100	301
358	20230906	135300	2243773850	29100	29150	29150	29100	189
359	20230906	135200	2238268950	29100	29100	29100	29100	425
360	20230906	135100	2225901450	29050	29050	29050	29050	28
361	20230906	135000	2225088050	29050	29100	29100	29050	24
362	20230906	134900	2224390600	29100	29050	29100	29050	58
363	20230906	134800	2222704700	29050	29050	29050	29050	0
364	20230906	134700	2222704700	29050	29050	29050	29050	44
365	20230906	134600	2221426500	29050	29050	29050	29050	19
366	20230906	134500	2220874550	29050	29050	29050	29050	40
367	20230906	134400	2219712550	29050	29050	29050	29050	18
368	20230906	134300	2219189650	29100	29050	29100	29050	21
369	20230906	134200	2218579550	29050	29100	29100	29050	76
370	20230906	134100	2216370500	29100	29050	29100	29050	375
371	20230906	134000	2205475700	29050	29100	29100	29050	64
372	20230906	133900	2203615450	29050	29050	29050	29050	49
373	20230906	133800	2202192000	29050	29050	29050	29050	3
374	20230906	133700	2202104850	29050	29100	29100	29050	45
375	20230906	133600	2200797350	29050	29050	29050	29050	19
376	20230906	133500	2200245400	29100	29050	29100	29050	26
377	20230906	133400	2199490000	29050	29050	29050	29050	19
378	20230906	133300	2198938050	29050	29050	29050	29050	99
379	20230906	133200	2196062100	29100	29050	29100	29050	40
380	20230906	133100	2194899050	29100	29050	29100	29050	20
381	20230906	133000	2194318000	29100	29050	29100	29050	40
382	20230906	132900	2193155950	29050	29100	29100	29050	117
383	20230906	132800	2189752200	29100	29100	29100	29100	940
384	20230906	132700	2162398200	29100	29100	29100	29100	19
385	20230906	132600	2161845300	29100	29150	29150	29100	83
386	20230906	132500	2159429850	29150	29100	29150	29100	128
387	20230906	132400	2155700550	29100	29150	29150	29100	539
388	20230906	132300	2139989650	29100	29100	29100	29100	28
389	20230906	132200	2139174850	29100	29100	29100	29100	99
390	20230906	132100	2136293950	29100	29100	29150	29100	34
391	20230906	132000	2135304400	29100	29100	29100	29100	45
392	20230906	131900	2133994900	29100	29100	29100	29100	49
393	20230906	131800	2132569000	29100	29100	29100	29100	65
394	20230906	131700	2130677500	29100	29100	29100	29100	19
395	20230906	131600	2130124600	29100	29100	29100	29100	19
396	20230906	131500	2129571700	29100	29150	29150	29100	160
397	20230906	131400	2124914200	29100	29100	29100	29100	19
398	20230906	131300	2124361300	29100	29150	29150	29100	22
399	20230906	131200	2123720950	29150	29100	29150	29100	839
400	20230906	131100	2099306000	29050	29100	29100	29050	159
401	20230906	131000	2094681100	29100	29050	29100	29050	39
402	20230906	130900	2093547600	29050	29000	29050	29000	100
403	20230906	130800	2090643700	29050	29050	29050	29050	6
404	20230906	130700	2090469400	29000	29100	29100	29000	21
405	20230906	130600	2089860200	29100	29000	29100	29000	85
406	20230906	130500	2087392750	29050	29050	29050	29050	5
407	20230906	130400	2087247500	29000	29050	29050	29000	283
408	20230906	130300	2079028300	29050	29050	29050	29050	101
409	20230906	130200	2076094250	29050	29050	29050	29050	339
410	20230906	130100	2066246300	29050	29050	29050	29050	19
411	20230906	130000	2065694350	29050	29050	29100	29050	120
412	20230906	125900	2062207850	29050	29050	29050	29050	77
413	20230906	125800	2059971000	29050	29050	29050	29050	19
414	20230906	125700	2059419050	29100	29050	29100	29050	20
415	20230906	125600	2058838000	29050	29050	29050	29050	27
416	20230906	125500	2058053650	29050	29050	29050	29050	19
417	20230906	125400	2057501700	29050	29100	29100	29050	119
418	20230906	125300	2054039750	29100	29050	29100	29050	269
419	20230906	125200	2046212800	29050	29050	29050	29050	34
420	20230906	125100	2045225100	29050	29050	29050	29050	34
421	20230906	125000	2044237400	29100	29050	29100	29050	22
422	20230906	124900	2043598150	29100	29050	29100	29050	31
423	20230906	124800	2042697500	29050	29050	29050	29050	109
424	20230906	124700	2039531050	29050	29050	29050	29050	19
425	20230906	124600	2038979100	29050	29050	29050	29050	41
426	20230906	124500	2037788050	29050	29050	29050	29050	19
427	20230906	124400	2037236100	29050	29050	29050	29050	19
428	20230906	124300	2036684150	29050	29050	29050	29050	46
429	20230906	124200	2035347850	29050	29050	29050	29050	50
430	20230906	124100	2033895350	29050	29050	29050	29050	132
431	20230906	124000	2030060750	29050	29050	29050	29050	42
432	20230906	123900	2028840650	29100	29100	29100	29100	5
433	20230906	123800	2028695150	29100	29100	29100	29050	29
434	20230906	123700	2027852200	29050	29050	29050	29050	25
435	20230906	123600	2027125950	29050	29050	29050	29050	40
436	20230906	123500	2025963950	29050	29050	29050	29050	55
437	20230906	123400	2024366200	29050	29000	29050	29000	63
438	20230906	123300	2022537700	29050	29050	29050	29050	14
439	20230906	123200	2022131000	29050	29050	29050	29050	19
440	20230906	123100	2021579050	29050	29000	29050	29000	20
441	20230906	123000	2020999000	29000	29000	29000	29000	49
442	20230906	122900	2019578000	29000	29050	29050	29000	3
443	20230906	122800	2019490900	29050	29050	29050	29050	71
444	20230906	122700	2017428350	29050	29050	29050	29050	38
445	20230906	122600	2016324450	29100	29150	29150	29050	71
446	20230906	122500	2014259800	29050	29100	29100	29050	45
447	20230906	122400	2012951500	29100	29100	29100	29100	185
448	20230906	122300	2007568000	29050	29050	29050	29050	125
449	20230906	122200	2003936750	29050	29050	29100	29050	156
450	20230906	122100	1999402400	29000	29050	29050	29000	32
451	20230906	122000	1998473750	29000	29000	29000	29000	0
452	20230906	121900	1998473750	29000	29050	29050	29000	40
453	20230906	121800	1997312700	29000	29050	29050	29000	237
454	20230906	121700	1990438700	29050	29050	29050	29050	7
455	20230906	121600	1990235350	29000	29000	29000	29000	0
456	20230906	121500	1990235350	29000	29050	29050	29000	54
457	20230906	121400	1988669250	29100	29000	29100	29000	170
458	20230906	121300	1983724200	29050	29100	29100	29050	38
459	20230906	121200	1982620200	29100	29050	29100	29050	61
460	20230906	121100	1980848100	29050	29050	29050	29050	109
461	20230906	121000	1977681650	29100	29050	29100	29050	36
462	20230906	120900	1976635550	29050	29050	29050	29050	146
463	20230906	120800	1972394250	29050	29050	29050	29050	24
464	20230906	120700	1971697050	29050	29050	29050	29050	20
465	20230906	120600	1971116050	29050	29050	29050	29050	54
466	20230906	120500	1969547350	29050	29050	29050	29050	24
467	20230906	120400	1968850150	29050	29050	29050	29050	19
468	20230906	120300	1968298200	29050	29050	29050	29050	175
469	20230906	120200	1963214450	29050	29100	29100	29050	33
470	20230906	120100	1962255150	29100	29100	29100	29100	69
471	20230906	120000	1960247250	29100	29100	29100	29100	0
472	20230906	115900	1960247250	29100	29100	29100	29050	50
473	20230906	115800	1958793200	29100	29100	29100	29050	35
474	20230906	115700	1957776150	29100	29050	29100	29050	59
475	20230906	115600	1956061200	29050	29050	29050	29050	24
476	20230906	115500	1955364000	29050	29050	29050	29050	674
477	20230906	115400	1935784300	29050	29100	29100	29050	35
478	20230906	115300	1934767400	29050	29050	29050	29050	19
479	20230906	115200	1934215450	29050	29050	29050	29050	40
480	20230906	115100	1933053450	29050	29050	29050	29050	320
481	20230906	115000	1923757450	29050	29050	29050	29050	335
482	20230906	114900	1914025700	29050	29050	29050	29050	99
483	20230906	114800	1911149750	29050	29050	29050	29050	42
484	20230906	114700	1909929650	29100	29100	29100	29100	191
485	20230906	114600	1904371550	29100	29100	29150	29100	59
486	20230906	114500	1902654050	29100	29100	29100	29100	40
487	20230906	114400	1901490050	29100	29100	29100	29100	43
488	20230906	114300	1900238750	29100	29100	29100	29100	19
489	20230906	114200	1899685850	29100	29150	29150	29100	20
490	20230906	114100	1899103800	29150	29100	29150	29100	118
491	20230906	114000	1895668350	29050	29050	29050	29050	0
492	20230906	113900	1895668350	29050	29100	29100	29050	129
493	20230906	113800	1891918650	29100	29100	29100	29100	156
494	20230906	113700	1887379050	29100	29100	29100	29100	2
495	20230906	113600	1887320850	29100	29100	29100	29100	44
496	20230906	113500	1886040450	29100	29100	29100	29100	49
497	20230906	113400	1884614550	29100	29100	29100	29100	2081
498	20230906	113300	1824057450	29050	29050	29050	29050	750
499	20230906	113200	1802269950	29050	29050	29050	29050	51
500	20230906	113100	1800788400	29100	29050	29100	29050	501
501	20230906	113000	1786234300	29050	29050	29100	29050	49
502	20230906	112900	1784810750	29050	29100	29100	29050	30
503	20230906	112800	1783938700	29050	29050	29050	29050	174
504	20230906	112700	1778884000	29100	29100	29100	29100	33
505	20230906	112600	1777923700	29100	29100	29100	29050	264
506	20230906	112500	1770251900	29050	29100	29100	29050	101
507	20230906	112400	1767317350	29100	29050	29100	29050	4
508	20230906	112300	1767201050	29050	29100	29100	29050	64
509	20230906	112200	1765340000	29100	29100	29100	29100	65
510	20230906	112100	1763448500	29100	29100	29100	29100	13
511	20230906	112000	1763070200	29100	29150	29150	29100	25
512	20230906	111900	1762342400	29150	29050	29150	29050	99
513	20230906	111800	1759464750	29050	29050	29050	29050	205
514	20230906	111700	1753509500	29050	29150	29150	29050	61
515	20230906	111600	1751736700	29150	29100	29150	29050	366
516	20230906	111500	1741104100	29050	29100	29100	29050	55
517	20230906	111400	1739504600	29100	29050	29100	29050	41
518	20230906	111300	1738312450	29100	29100	29100	29100	5
519	20230906	111200	1738166950	29050	29050	29200	29050	374
520	20230906	111100	1727300150	29050	29050	29050	29050	45
521	20230906	111000	1725992900	29100	29100	29100	29100	30
522	20230906	110900	1725119900	29100	29100	29100	29050	139
523	20230906	110800	1721077900	29100	29100	29100	29100	16
524	20230906	110700	1720612300	29050	29050	29050	29050	482
525	20230906	110600	1706610200	29050	29050	29050	29050	43
526	20230906	110500	1705361050	29100	29100	29100	29100	16
527	20230906	110400	1704895450	29100	29150	29150	29050	56
528	20230906	110300	1703266900	29150	29100	29150	29050	244
529	20230906	110200	1696172300	29100	29100	29100	29100	1021
530	20230906	110100	1666461200	29100	29150	29150	29100	167
531	20230906	110000	1661597150	29150	29200	29200	29150	22
532	20230906	105900	1660955750	29150	29200	29200	29150	781
533	20230906	105800	1638189500	29200	29150	29200	29150	21
534	20230906	105700	1637576400	29200	29200	29200	29150	52
535	20230906	105600	1636058950	29200	29200	29200	29200	1096
536	20230906	105500	1604055750	29200	29250	29250	29200	301
537	20230906	105400	1595266500	29200	29200	29200	29200	20
538	20230906	105300	1594682500	29200	29200	29200	29200	54
539	20230906	105200	1593105700	29250	29200	29250	29200	685
540	20230906	105100	1573100400	29200	29250	29250	29200	182
541	20230906	105000	1567785900	29250	29250	29250	29200	89
542	20230906	104900	1565185100	29200	29200	29200	29200	19
543	20230906	104800	1564630300	29200	29200	29200	29200	1
544	20230906	104700	1564601100	29200	29200	29200	29200	19
545	20230906	104600	1564046300	29200	29200	29250	29200	24
546	20230906	104500	1563345350	29200	29250	29250	29200	7
547	20230906	104400	1563140900	29200	29200	29250	29200	49
548	20230906	104300	1561709800	29250	29200	29250	29200	54
549	20230906	104200	1560131400	29200	29200	29200	29200	5
550	20230906	104100	1559985400	29200	29200	29200	29200	246
551	20230906	104000	1552802200	29200	29200	29200	29200	62
552	20230906	103900	1550991800	29200	29200	29200	29200	153
553	20230906	103800	1546524200	29200	29250	29250	29200	219
554	20230906	103700	1540129350	29250	29200	29250	29200	22
555	20230906	103600	1539486850	29200	29200	29200	29200	19
556	20230906	103500	1538932050	29250	29200	29250	29200	94
557	20230906	103400	1536187100	29200	29250	29250	29200	23
558	20230906	103300	1535515450	29200	29250	29250	29200	506
559	20230906	103200	1520716000	29250	29250	29250	29250	0
560	20230906	103100	1520716000	29250	29250	29250	29200	137
561	20230906	103000	1516709750	29200	29200	29200	29200	60
562	20230906	102900	1514957750	29200	29250	29250	29200	140
563	20230906	102800	1510869550	29200	29250	29250	29200	110
564	20230906	102700	1507657450	29200	29200	29200	29200	22
565	20230906	102600	1507015050	29200	29200	29250	29200	121
566	20230906	102500	1503481750	29200	29200	29250	29200	199
567	20230906	102400	1497670900	29200	29200	29200	29200	355
568	20230906	102300	1487304900	29250	29300	29300	29250	97
569	20230906	102200	1484467600	29300	29300	29300	29250	12
570	20230906	102100	1484116100	29300	29250	29300	29200	225
571	20230906	102000	1477535100	29300	29250	29300	29250	499
572	20230906	101900	1462936850	29250	29250	29300	29250	347
573	20230906	101800	1452786600	29250	29250	29300	29250	282
574	20230906	101700	1444537250	29250	29250	29250	29250	19
575	20230906	101600	1443981500	29300	29300	29300	29300	53
576	20230906	101500	1442428600	29250	29300	29300	29250	24
577	20230906	101400	1441726350	29250	29250	29250	29250	23
578	20230906	101300	1441053600	29300	29250	29300	29250	142
579	20230906	101200	1436894000	29250	29300	29300	29250	185
580	20230906	101100	1431474750	29300	29300	29300	29250	332
581	20230906	101000	1421748150	29250	29250	29250	29250	12
582	20230906	100900	1421397150	29250	29250	29250	29250	51
583	20230906	100800	1419905400	29250	29250	29300	29250	114
584	20230906	100700	1416567000	29250	29250	29250	29250	82
585	20230906	100600	1414168500	29250	29250	29300	29250	65
586	20230906	100500	1412265650	29250	29300	29300	29250	804
587	20230906	100400	1388724000	29300	29300	29300	29300	633
588	20230906	100300	1370177100	29300	29300	29300	29300	136
589	20230906	100200	1366192300	29300	29300	29350	29300	941
590	20230906	100100	1338620600	29350	29400	29400	29300	178
591	20230906	100000	1333400850	29400	29350	29400	29350	263
592	20230906	095900	1325679100	29350	29400	29400	29350	348
593	20230906	095800	1315460750	29400	29350	29400	29300	531
594	20230906	095700	1299876200	29350	29350	29350	29300	255
595	20230906	095600	1292392000	29350	29350	29350	29350	360
596	20230906	095500	1281826000	29350	29400	29400	29350	15
597	20230906	095400	1281385100	29400	29350	29400	29350	174
598	20230906	095300	1276276000	29300	29300	29300	29300	28
599	20230906	095200	1275455600	29350	29300	29350	29300	421
600	20230906	095100	1263110950	29350	29300	29350	29250	407
601	20230906	095000	1251199450	29300	29300	29350	29250	66
602	20230906	094900	1249265000	29300	29300	29300	29300	175
603	20230906	094800	1244137500	29300	29300	29400	29300	125
604	20230906	094700	1240465250	29300	29300	29400	29300	660
605	20230906	094600	1221126500	29350	29350	29400	29300	492
606	20230906	094500	1206685950	29350	29400	29400	29350	496
607	20230906	094400	1192128050	29350	29350	29400	29350	56
608	20230906	094300	1190484350	29400	29400	29400	29400	731
609	20230906	094200	1168992950	29400	29500	29500	29400	237
610	20230906	094100	1162012600	29500	29550	29550	29500	26
611	20230906	094000	1161245550	29550	29600	29600	29550	33
612	20230906	093900	1160269350	29550	29600	29600	29550	25
613	20230906	093800	1159529900	29600	29600	29600	29400	8382
614	20230906	093700	912913300	29500	29500	29500	29500	83
615	20230906	093600	910464800	29500	29550	29550	29500	262
616	20230906	093500	902735300	29650	29600	29650	29600	13
617	20230906	093400	902350450	29650	29500	29650	29450	47
618	20230906	093300	900963450	29500	29450	29500	29400	784
619	20230906	093200	877875400	29450	29550	29550	29450	1002
620	20230906	093100	848330750	29550	29600	29650	29550	841
621	20230906	093000	823462200	29600	29600	29600	29600	281
622	20230906	092900	815144600	29600	29650	29650	29600	780
623	20230906	092800	792056400	29650	29650	29700	29600	1850
624	20230906	092700	737208400	29700	29700	29700	29650	263
625	20230906	092600	729402500	29700	29700	29700	29650	327
626	20230906	092500	719690700	29700	29650	29700	29650	365
627	20230906	092400	708865450	29650	29650	29700	29650	73
628	20230906	092300	706700600	29650	29700	29700	29650	566
629	20230906	092200	689916000	29700	29700	29700	29650	252
630	20230906	092100	682432100	29700	29700	29700	29650	178
631	20230906	092000	677150000	29700	29700	29700	29700	1489
632	20230906	091900	632926700	29700	29750	29750	29700	773
633	20230906	091800	609967950	29750	29800	29800	29700	1779
634	20230906	091700	557045150	29800	29800	29800	29800	92
635	20230906	091600	554303550	29800	29850	29850	29800	53
636	20230906	091500	552724050	29800	29800	29800	29800	580
637	20230906	091400	535440050	29850	29800	29850	29800	75
638	20230906	091300	533204550	29850	29800	29850	29800	765
639	20230906	091200	510407050	29800	29850	29850	29800	431
640	20230906	091100	497544000	29850	29850	29900	29850	363
641	20230906	091000	486695000	29850	29850	29900	29850	150
642	20230906	090900	482217450	29850	29850	29900	29850	465
643	20230906	090800	468330850	29850	29800	29900	29800	1644
644	20230906	090700	419263700	29800	29800	29800	29750	777
645	20230906	090600	396130650	29800	29800	29800	29750	561
646	20230906	090500	379414200	29800	29800	29850	29750	1350
647	20230906	090400	339158600	29850	29850	29850	29850	491
648	20230906	090300	324502250	29850	29850	29850	29800	519
649	20230906	090200	309010250	29850	29750	29850	29750	356
650	20230906	090100	298405000	29750	29850	29900	29700	2275
651	20230906	090000	230635300	29850	30150	30150	29850	7655