KissMeData/300080/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	205900	1144775950	30600	30600	30600	30600	1124
3	20230922	205800	1144775950	30600	30600	30600	30600	0
4	20230922	205700	1144775950	30600	30600	30600	30600	0
5	20230922	205600	1144775950	30600	30600	30600	30600	0
6	20230922	205500	1144775950	30600	30600	30600	30600	0
7	20230922	205400	1144775950	30600	30600	30600	30600	0
8	20230922	205300	1144775950	30600	30600	30600	30600	0
9	20230922	205200	1144775950	30600	30600	30600	30600	0
10	20230922	205100	1144775950	30600	30600	30600	30600	0
11	20230922	205000	1144775950	30600	30600	30600	30600	0
12	20230922	204900	1144775950	30600	30600	30600	30600	0
13	20230922	204800	1144775950	30600	30600	30600	30600	0
14	20230922	204700	1144775950	30600	30600	30600	30600	0
15	20230922	204600	1144775950	30600	30600	30600	30600	0
16	20230922	204500	1144775950	30600	30600	30600	30600	0
17	20230922	204400	1144775950	30600	30600	30600	30600	0
18	20230922	204300	1144775950	30600	30600	30600	30600	0
19	20230922	204200	1144775950	30600	30600	30600	30600	0
20	20230922	204100	1144775950	30600	30600	30600	30600	0
21	20230922	204000	1144775950	30600	30600	30600	30600	0
22	20230922	203900	1144775950	30600	30600	30600	30600	0
23	20230922	203800	1144775950	30600	30600	30600	30600	0
24	20230922	203700	1144775950	30600	30600	30600	30600	0
25	20230922	203600	1144775950	30600	30600	30600	30600	0
26	20230922	203500	1144775950	30600	30600	30600	30600	0
27	20230922	203400	1144775950	30600	30600	30600	30600	0
28	20230922	203300	1144775950	30600	30600	30600	30600	0
29	20230922	203200	1144775950	30600	30600	30600	30600	0
30	20230922	203100	1144775950	30600	30600	30600	30600	0
31	20230922	203000	1144775950	30600	30600	30600	30600	0
32	20230922	202900	1144775950	30600	30600	30600	30600	1124
33	20230922	202800	1144775950	30600	30600	30600	30600	0
34	20230922	202700	1144775950	30600	30600	30600	30600	0
35	20230922	202600	1144775950	30600	30600	30600	30600	0
36	20230922	202500	1144775950	30600	30600	30600	30600	0
37	20230922	202400	1144775950	30600	30600	30600	30600	0
38	20230922	202300	1144775950	30600	30600	30600	30600	0
39	20230922	202200	1144775950	30600	30600	30600	30600	0
40	20230922	202100	1144775950	30600	30600	30600	30600	0
41	20230922	202000	1144775950	30600	30600	30600	30600	0
42	20230922	201900	1144775950	30600	30600	30600	30600	0
43	20230922	201800	1144775950	30600	30600	30600	30600	0
44	20230922	201700	1144775950	30600	30600	30600	30600	0
45	20230922	201600	1144775950	30600	30600	30600	30600	0
46	20230922	201500	1144775950	30600	30600	30600	30600	0
47	20230922	201400	1144775950	30600	30600	30600	30600	0
48	20230922	201300	1144775950	30600	30600	30600	30600	0
49	20230922	201200	1144775950	30600	30600	30600	30600	0
50	20230922	201100	1144775950	30600	30600	30600	30600	0
51	20230922	201000	1144775950	30600	30600	30600	30600	0
52	20230922	200900	1144775950	30600	30600	30600	30600	0
53	20230922	200800	1144775950	30600	30600	30600	30600	0
54	20230922	200700	1144775950	30600	30600	30600	30600	0
55	20230922	200600	1144775950	30600	30600	30600	30600	0
56	20230922	200500	1144775950	30600	30600	30600	30600	0
57	20230922	200400	1144775950	30600	30600	30600	30600	0
58	20230922	200300	1144775950	30600	30600	30600	30600	0
59	20230922	200200	1144775950	30600	30600	30600	30600	0
60	20230922	200100	1144775950	30600	30600	30600	30600	0
61	20230922	200000	1144775950	30600	30600	30600	30600	0
62	20230922	195900	1144775950	30600	30600	30600	30600	1124
63	20230922	195800	1144775950	30600	30600	30600	30600	0
64	20230922	195700	1144775950	30600	30600	30600	30600	0
65	20230922	195600	1144775950	30600	30600	30600	30600	0
66	20230922	195500	1144775950	30600	30600	30600	30600	0
67	20230922	195400	1144775950	30600	30600	30600	30600	0
68	20230922	195300	1144775950	30600	30600	30600	30600	0
69	20230922	195200	1144775950	30600	30600	30600	30600	0
70	20230922	195100	1144775950	30600	30600	30600	30600	0
71	20230922	195000	1144775950	30600	30600	30600	30600	0
72	20230922	194900	1144775950	30600	30600	30600	30600	0
73	20230922	194800	1144775950	30600	30600	30600	30600	0
74	20230922	194700	1144775950	30600	30600	30600	30600	0
75	20230922	194600	1144775950	30600	30600	30600	30600	0
76	20230922	194500	1144775950	30600	30600	30600	30600	0
77	20230922	194400	1144775950	30600	30600	30600	30600	0
78	20230922	194300	1144775950	30600	30600	30600	30600	0
79	20230922	194200	1144775950	30600	30600	30600	30600	0
80	20230922	194100	1144775950	30600	30600	30600	30600	0
81	20230922	194000	1144775950	30600	30600	30600	30600	0
82	20230922	193900	1144775950	30600	30600	30600	30600	0
83	20230922	193800	1144775950	30600	30600	30600	30600	0
84	20230922	193700	1144775950	30600	30600	30600	30600	0
85	20230922	193600	1144775950	30600	30600	30600	30600	0
86	20230922	193500	1144775950	30600	30600	30600	30600	0
87	20230922	193400	1144775950	30600	30600	30600	30600	0
88	20230922	193300	1144775950	30600	30600	30600	30600	0
89	20230922	193200	1144775950	30600	30600	30600	30600	0
90	20230922	193100	1144775950	30600	30600	30600	30600	0
91	20230922	193000	1144775950	30600	30600	30600	30600	0
92	20230922	192900	1144775950	30600	30600	30600	30600	1124
93	20230922	192800	1144775950	30600	30600	30600	30600	0
94	20230922	192700	1144775950	30600	30600	30600	30600	0
95	20230922	192600	1144775950	30600	30600	30600	30600	0
96	20230922	192500	1144775950	30600	30600	30600	30600	0
97	20230922	192400	1144775950	30600	30600	30600	30600	0
98	20230922	192300	1144775950	30600	30600	30600	30600	0
99	20230922	192200	1144775950	30600	30600	30600	30600	0
100	20230922	192100	1144775950	30600	30600	30600	30600	0
101	20230922	192000	1144775950	30600	30600	30600	30600	0
102	20230922	191900	1144775950	30600	30600	30600	30600	0
103	20230922	191800	1144775950	30600	30600	30600	30600	0
104	20230922	191700	1144775950	30600	30600	30600	30600	0
105	20230922	191600	1144775950	30600	30600	30600	30600	0
106	20230922	191500	1144775950	30600	30600	30600	30600	0
107	20230922	191400	1144775950	30600	30600	30600	30600	0
108	20230922	191300	1144775950	30600	30600	30600	30600	0
109	20230922	191200	1144775950	30600	30600	30600	30600	0
110	20230922	191100	1144775950	30600	30600	30600	30600	0
111	20230922	191000	1144775950	30600	30600	30600	30600	0
112	20230922	190900	1144775950	30600	30600	30600	30600	0
113	20230922	190800	1144775950	30600	30600	30600	30600	0
114	20230922	190700	1144775950	30600	30600	30600	30600	0
115	20230922	190600	1144775950	30600	30600	30600	30600	0
116	20230922	190500	1144775950	30600	30600	30600	30600	0
117	20230922	190400	1144775950	30600	30600	30600	30600	0
118	20230922	190300	1144775950	30600	30600	30600	30600	0
119	20230922	190200	1144775950	30600	30600	30600	30600	0
120	20230922	190100	1144775950	30600	30600	30600	30600	0
121	20230922	190000	1144775950	30600	30600	30600	30600	0
122	20230922	185900	1144775950	30600	30600	30600	30600	1124
123	20230922	185800	1144775950	30600	30600	30600	30600	0
124	20230922	185700	1144775950	30600	30600	30600	30600	0
125	20230922	185600	1144775950	30600	30600	30600	30600	0
126	20230922	185500	1144775950	30600	30600	30600	30600	0
127	20230922	185400	1144775950	30600	30600	30600	30600	0
128	20230922	185300	1144775950	30600	30600	30600	30600	0
129	20230922	185200	1144775950	30600	30600	30600	30600	0
130	20230922	185100	1144775950	30600	30600	30600	30600	0
131	20230922	185000	1144775950	30600	30600	30600	30600	0
132	20230922	184900	1144775950	30600	30600	30600	30600	0
133	20230922	184800	1144775950	30600	30600	30600	30600	0
134	20230922	184700	1144775950	30600	30600	30600	30600	0
135	20230922	184600	1144775950	30600	30600	30600	30600	0
136	20230922	184500	1144775950	30600	30600	30600	30600	0
137	20230922	184400	1144775950	30600	30600	30600	30600	0
138	20230922	184300	1144775950	30600	30600	30600	30600	0
139	20230922	184200	1144775950	30600	30600	30600	30600	0
140	20230922	184100	1144775950	30600	30600	30600	30600	0
141	20230922	184000	1144775950	30600	30600	30600	30600	0
142	20230922	183900	1144775950	30600	30600	30600	30600	0
143	20230922	183800	1144775950	30600	30600	30600	30600	0
144	20230922	183700	1144775950	30600	30600	30600	30600	0
145	20230922	183600	1144775950	30600	30600	30600	30600	0
146	20230922	183500	1144775950	30600	30600	30600	30600	0
147	20230922	183400	1144775950	30600	30600	30600	30600	0
148	20230922	183300	1144775950	30600	30600	30600	30600	0
149	20230922	183200	1144775950	30600	30600	30600	30600	0
150	20230922	183100	1144775950	30600	30600	30600	30600	0
151	20230922	183000	1144775950	30600	30600	30600	30600	0
152	20230922	182900	1144775950	30600	30600	30600	30600	1124
153	20230922	182800	1144775950	30600	30600	30600	30600	0
154	20230922	182700	1144775950	30600	30600	30600	30600	0
155	20230922	182600	1144775950	30600	30600	30600	30600	0
156	20230922	182500	1144775950	30600	30600	30600	30600	0
157	20230922	182400	1144775950	30600	30600	30600	30600	0
158	20230922	182300	1144775950	30600	30600	30600	30600	0
159	20230922	182200	1144775950	30600	30600	30600	30600	0
160	20230922	182100	1144775950	30600	30600	30600	30600	0
161	20230922	182000	1144775950	30600	30600	30600	30600	0
162	20230922	181900	1144775950	30600	30600	30600	30600	0
163	20230922	181800	1144775950	30600	30600	30600	30600	0
164	20230922	181700	1144775950	30600	30600	30600	30600	0
165	20230922	181600	1144775950	30600	30600	30600	30600	0
166	20230922	181500	1144775950	30600	30600	30600	30600	0
167	20230922	181400	1144775950	30600	30600	30600	30600	0
168	20230922	181300	1144775950	30600	30600	30600	30600	0
169	20230922	181200	1144775950	30600	30600	30600	30600	0
170	20230922	181100	1144775950	30600	30600	30600	30600	0
171	20230922	181000	1144775950	30600	30600	30600	30600	0
172	20230922	180900	1144775950	30600	30600	30600	30600	0
173	20230922	180800	1144775950	30600	30600	30600	30600	0
174	20230922	180700	1144775950	30600	30600	30600	30600	0
175	20230922	180600	1144775950	30600	30600	30600	30600	0
176	20230922	180500	1144775950	30600	30600	30600	30600	0
177	20230922	180400	1144775950	30600	30600	30600	30600	0
178	20230922	180300	1144775950	30600	30600	30600	30600	0
179	20230922	180200	1144775950	30600	30600	30600	30600	0
180	20230922	180100	1144775950	30600	30600	30600	30600	0
181	20230922	180000	1144775950	30600	30600	30600	30600	0
182	20230922	175900	1144775950	30600	30600	30600	30600	1124
183	20230922	175800	1144775950	30600	30600	30600	30600	0
184	20230922	175700	1144775950	30600	30600	30600	30600	0
185	20230922	175600	1144775950	30600	30600	30600	30600	0
186	20230922	175500	1144775950	30600	30600	30600	30600	0
187	20230922	175400	1144775950	30600	30600	30600	30600	0
188	20230922	175300	1144775950	30600	30600	30600	30600	0
189	20230922	175200	1144775950	30600	30600	30600	30600	0
190	20230922	175100	1144775950	30600	30600	30600	30600	0
191	20230922	175000	1144775950	30600	30600	30600	30600	0
192	20230922	174900	1144775950	30600	30600	30600	30600	0
193	20230922	174800	1144775950	30600	30600	30600	30600	0
194	20230922	174700	1144775950	30600	30600	30600	30600	0
195	20230922	174600	1144775950	30600	30600	30600	30600	0
196	20230922	174500	1144775950	30600	30600	30600	30600	0
197	20230922	174400	1144775950	30600	30600	30600	30600	0
198	20230922	174300	1144775950	30600	30600	30600	30600	0
199	20230922	174200	1144775950	30600	30600	30600	30600	0
200	20230922	174100	1144775950	30600	30600	30600	30600	0
201	20230922	174000	1144775950	30600	30600	30600	30600	0
202	20230922	173900	1144775950	30600	30600	30600	30600	0
203	20230922	173800	1144775950	30600	30600	30600	30600	0
204	20230922	173700	1144775950	30600	30600	30600	30600	0
205	20230922	173600	1144775950	30600	30600	30600	30600	0
206	20230922	173500	1144775950	30600	30600	30600	30600	0
207	20230922	173400	1144775950	30600	30600	30600	30600	0
208	20230922	173300	1144775950	30600	30600	30600	30600	0
209	20230922	173200	1144775950	30600	30600	30600	30600	0
210	20230922	173100	1144775950	30600	30600	30600	30600	0
211	20230922	173000	1144775950	30600	30600	30600	30600	0
212	20230922	172900	1144775950	30600	30600	30600	30600	1124
213	20230922	172800	1144775950	30600	30600	30600	30600	0
214	20230922	172700	1144775950	30600	30600	30600	30600	0
215	20230922	172600	1144775950	30600	30600	30600	30600	0
216	20230922	172500	1144775950	30600	30600	30600	30600	0
217	20230922	172400	1144775950	30600	30600	30600	30600	0
218	20230922	172300	1144775950	30600	30600	30600	30600	0
219	20230922	172200	1144775950	30600	30600	30600	30600	0
220	20230922	172100	1144775950	30600	30600	30600	30600	0
221	20230922	172000	1144775950	30600	30600	30600	30600	0
222	20230922	171900	1144775950	30600	30600	30600	30600	0
223	20230922	171800	1144775950	30600	30600	30600	30600	0
224	20230922	171700	1144775950	30600	30600	30600	30600	0
225	20230922	171600	1144775950	30600	30600	30600	30600	0
226	20230922	171500	1144775950	30600	30600	30600	30600	0
227	20230922	171400	1144775950	30600	30600	30600	30600	0
228	20230922	171300	1144775950	30600	30600	30600	30600	0
229	20230922	171200	1144775950	30600	30600	30600	30600	0
230	20230922	171100	1144775950	30600	30600	30600	30600	0
231	20230922	171000	1144775950	30600	30600	30600	30600	0
232	20230922	170900	1144775950	30600	30600	30600	30600	0
233	20230922	170800	1144775950	30600	30600	30600	30600	0
234	20230922	170700	1144775950	30600	30600	30600	30600	0
235	20230922	170600	1144775950	30600	30600	30600	30600	0
236	20230922	170500	1144775950	30600	30600	30600	30600	0
237	20230922	170400	1144775950	30600	30600	30600	30600	0
238	20230922	170300	1144775950	30600	30600	30600	30600	0
239	20230922	170200	1144775950	30600	30600	30600	30600	0
240	20230922	170100	1144775950	30600	30600	30600	30600	0
241	20230922	170000	1144775950	30600	30600	30600	30600	0
242	20230922	165900	1144775950	30600	30600	30600	30600	1124
243	20230922	165800	1144775950	30600	30600	30600	30600	0
244	20230922	165700	1144775950	30600	30600	30600	30600	0
245	20230922	165600	1144775950	30600	30600	30600	30600	0
246	20230922	165500	1144775950	30600	30600	30600	30600	0
247	20230922	165400	1144775950	30600	30600	30600	30600	0
248	20230922	165300	1144775950	30600	30600	30600	30600	0
249	20230922	165200	1144775950	30600	30600	30600	30600	0
250	20230922	165100	1144775950	30600	30600	30600	30600	0
251	20230922	165000	1144775950	30600	30600	30600	30600	0
252	20230922	164900	1144775950	30600	30600	30600	30600	0
253	20230922	164800	1144775950	30600	30600	30600	30600	0
254	20230922	164700	1144775950	30600	30600	30600	30600	0
255	20230922	164600	1144775950	30600	30600	30600	30600	0
256	20230922	164500	1144775950	30600	30600	30600	30600	0
257	20230922	164400	1144775950	30600	30600	30600	30600	0
258	20230922	164300	1144775950	30600	30600	30600	30600	0
259	20230922	164200	1144775950	30600	30600	30600	30600	0
260	20230922	164100	1144775950	30600	30600	30600	30600	0
261	20230922	164000	1144775950	30600	30600	30600	30600	0
262	20230922	163900	1144775950	30600	30600	30600	30600	0
263	20230922	163800	1144775950	30600	30600	30600	30600	0
264	20230922	163700	1144775950	30600	30600	30600	30600	0
265	20230922	163600	1144775950	30600	30600	30600	30600	0
266	20230922	163500	1144775950	30600	30600	30600	30600	0
267	20230922	163400	1144775950	30600	30600	30600	30600	0
268	20230922	163300	1144775950	30600	30600	30600	30600	0
269	20230922	163200	1144775950	30600	30600	30600	30600	0
270	20230922	163100	1144775950	30600	30600	30600	30600	0
271	20230922	163000	1144775950	30600	30600	30600	30600	0
272	20230922	162900	1144775950	30600	30600	30600	30600	1124
273	20230922	162800	1144775950	30600	30600	30600	30600	0
274	20230922	162700	1144775950	30600	30600	30600	30600	0
275	20230922	162600	1144775950	30600	30600	30600	30600	0
276	20230922	162500	1144775950	30600	30600	30600	30600	0
277	20230922	162400	1144775950	30600	30600	30600	30600	0
278	20230922	162300	1144775950	30600	30600	30600	30600	0
279	20230922	162200	1144775950	30600	30600	30600	30600	0
280	20230922	162100	1144775950	30600	30600	30600	30600	0
281	20230922	162000	1144775950	30600	30600	30600	30600	0
282	20230922	161900	1144775950	30600	30600	30600	30600	0
283	20230922	161800	1144775950	30600	30600	30600	30600	0
284	20230922	161700	1144775950	30600	30600	30600	30600	0
285	20230922	161600	1144775950	30600	30600	30600	30600	0
286	20230922	161500	1144775950	30600	30600	30600	30600	0
287	20230922	161400	1144775950	30600	30600	30600	30600	0
288	20230922	161300	1144775950	30600	30600	30600	30600	0
289	20230922	161200	1144775950	30600	30600	30600	30600	0
290	20230922	161100	1144775950	30600	30600	30600	30600	0
291	20230922	161000	1144775950	30600	30600	30600	30600	0
292	20230922	160900	1144775950	30600	30600	30600	30600	0
293	20230922	160800	1144775950	30600	30600	30600	30600	0
294	20230922	160700	1144775950	30600	30600	30600	30600	0
295	20230922	160600	1144775950	30600	30600	30600	30600	0
296	20230922	160500	1144775950	30600	30600	30600	30600	0
297	20230922	160400	1144775950	30600	30600	30600	30600	0
298	20230922	160300	1144775950	30600	30600	30600	30600	0
299	20230922	160200	1144775950	30600	30600	30600	30600	0
300	20230922	160100	1144775950	30600	30600	30600	30600	0
301	20230922	160000	1144775950	30600	30600	30600	30600	0
302	20230922	155900	1144775950	30600	30600	30600	30600	1124
303	20230922	155800	1144775950	30600	30600	30600	30600	0
304	20230922	155700	1144775950	30600	30600	30600	30600	0
305	20230922	155600	1144775950	30600	30600	30600	30600	0
306	20230922	155500	1144775950	30600	30600	30600	30600	0
307	20230922	155400	1144775950	30600	30600	30600	30600	0
308	20230922	155300	1144775950	30600	30600	30600	30600	0
309	20230922	155200	1144775950	30600	30600	30600	30600	0
310	20230922	155100	1144775950	30600	30600	30600	30600	0
311	20230922	155000	1144775950	30600	30600	30600	30600	0
312	20230922	154900	1144775950	30600	30600	30600	30600	0
313	20230922	154800	1144775950	30600	30600	30600	30600	0
314	20230922	154700	1144775950	30600	30600	30600	30600	0
315	20230922	154600	1144775950	30600	30600	30600	30600	0
316	20230922	154500	1144775950	30600	30600	30600	30600	0
317	20230922	154400	1144775950	30600	30600	30600	30600	0
318	20230922	154300	1144775950	30600	30600	30600	30600	0
319	20230922	154200	1144775950	30600	30600	30600	30600	0
320	20230922	154100	1144775950	30600	30600	30600	30600	0
321	20230922	154000	1144775950	30600	30600	30600	30600	0
322	20230922	153900	1144775950	30600	30600	30600	30600	0
323	20230922	153800	1144775950	30600	30600	30600	30600	0
324	20230922	153700	1144775950	30600	30600	30600	30600	0
325	20230922	153600	1144775950	30600	30600	30600	30600	0
326	20230922	153500	1144775950	30600	30600	30600	30600	0
327	20230922	153400	1144775950	30600	30600	30600	30600	0
328	20230922	153300	1144775950	30600	30600	30600	30600	0
329	20230922	153200	1144775950	30600	30600	30600	30600	0
330	20230922	153100	1144775950	30600	30600	30600	30600	0
331	20230922	153000	1144775950	30600	30600	30600	30600	1124
332	20230922	152900	1110381550	30550	30550	30550	30550	0
333	20230922	152800	1110381550	30550	30550	30550	30550	0
334	20230922	152700	1110381550	30550	30550	30550	30550	0
335	20230922	152600	1110381550	30550	30550	30550	30550	0
336	20230922	152500	1110381550	30550	30550	30550	30550	0
337	20230922	152400	1110381550	30550	30550	30550	30550	0
338	20230922	152300	1110381550	30550	30550	30550	30550	0
339	20230922	152200	1110381550	30550	30550	30550	30550	0
340	20230922	152100	1110381550	30550	30550	30550	30550	0
341	20230922	152000	1110381550	30550	30550	30550	30550	0
342	20230922	151900	1110381550	30550	30550	30550	30550	11
343	20230922	151800	1110045500	30500	30550	30600	30500	32
344	20230922	151700	1109067800	30600	30550	30600	30550	36
345	20230922	151600	1107967600	30550	30550	30550	30550	104
346	20230922	151500	1104790400	30550	30600	30600	30550	116
347	20230922	151400	1101241300	30500	30500	30500	30500	0
348	20230922	151300	1101241300	30500	30550	30550	30500	46
349	20230922	151200	1099838000	30550	30550	30550	30550	89
350	20230922	151100	1097119050	30550	30550	30600	30550	1002
351	20230922	151000	1066506250	30500	30500	30500	30500	433
352	20230922	150900	1053299750	30450	30500	30500	30450	36
353	20230922	150800	1052202050	30500	30500	30500	30500	29
354	20230922	150700	1051317550	30550	30500	30550	30500	9
355	20230922	150600	1051042800	30500	30500	30500	30500	51
356	20230922	150500	1049487300	30500	30500	30550	30500	71
357	20230922	150400	1047320650	30550	30500	30550	30500	526
358	20230922	150300	1031277600	30550	30600	30600	30550	190
359	20230922	150200	1025471850	30550	30600	30600	30550	163
360	20230922	150100	1020486800	30550	30550	30550	30550	80
361	20230922	150000	1018042800	30550	30600	30600	30550	33
362	20230922	145900	1017033050	30600	30600	30600	30600	19
363	20230922	145800	1016451650	30550	30550	30550	30550	54
364	20230922	145700	1014801950	30550	30550	30600	30550	44
365	20230922	145600	1013455900	30550	30550	30550	30550	41
366	20230922	145500	1012203350	30600	30600	30600	30600	17
367	20230922	145400	1011683150	30600	30550	30600	30550	62
368	20230922	145300	1009786500	30550	30550	30550	30550	5
369	20230922	145200	1009633750	30500	30500	30500	30500	0
370	20230922	145100	1009633750	30500	30500	30550	30500	111
371	20230922	145000	1006247100	30500	30500	30500	30500	1
372	20230922	144900	1006216600	30550	30550	30550	30550	25
373	20230922	144800	1005452850	30550	30550	30550	30550	0
374	20230922	144700	1005452850	30550	30550	30550	30550	30
375	20230922	144600	1004536350	30550	30600	30600	30550	45
376	20230922	144500	1003160350	30550	30500	30550	30500	45
377	20230922	144400	1001786950	30600	30600	30600	30600	13
378	20230922	144300	1001389150	30600	30550	30600	30550	32
379	20230922	144200	1000410000	30550	30550	30550	30550	42
380	20230922	144100	999126900	30550	30550	30550	30550	1074
381	20230922	144000	966316200	30600	30600	30650	30600	65
382	20230922	143900	964326000	30650	30650	30650	30650	3
383	20230922	143800	964234050	30650	30600	30650	30550	61
384	20230922	143700	962368750	30600	30600	30600	30600	25
385	20230922	143600	961603750	30600	30600	30600	30600	2
386	20230922	143500	961542550	30600	30600	30600	30550	6
387	20230922	143400	961359050	30600	30600	30600	30600	26
388	20230922	143300	960563450	30600	30600	30600	30600	0
389	20230922	143200	960563450	30600	30600	30600	30600	26
390	20230922	143100	959767850	30550	30600	30600	30550	152
391	20230922	143000	955118300	30650	30650	30650	30650	2
392	20230922	142900	955057000	30650	30650	30650	30650	24
393	20230922	142800	954321400	30650	30650	30650	30650	2
394	20230922	142700	954260100	30650	30650	30650	30650	1
395	20230922	142600	954229450	30600	30600	30600	30600	131
396	20230922	142500	950220850	30600	30650	30700	30600	471
397	20230922	142400	935797850	30650	30800	30800	30650	457
398	20230922	142300	921777600	30800	30700	30800	30650	360
399	20230922	142200	910720200	30700	30700	30700	30700	65
400	20230922	142100	908724700	30650	30700	30700	30650	30
401	20230922	142000	907804700	30700	30700	30700	30700	36
402	20230922	141900	906699500	30700	30750	30750	30600	535
403	20230922	141800	890286850	30800	30800	30800	30800	115
404	20230922	141700	886744850	30850	30850	30850	30850	25
405	20230922	141600	885973600	30850	30850	30850	30850	1
406	20230922	141500	885942750	30900	30900	30900	30900	25
407	20230922	141400	885170250	30900	30900	30900	30900	10
408	20230922	141300	884861250	30900	30950	31000	30900	677
409	20230922	141200	863884300	30850	30850	30900	30750	254
410	20230922	141100	856051300	30900	30900	30900	30900	0
411	20230922	141000	856051300	30900	30900	30900	30900	0
412	20230922	140900	856051300	30900	30950	30950	30900	49
413	20230922	140800	854535850	30900	30900	30900	30900	1
414	20230922	140700	854504950	30900	30900	30900	30900	0
415	20230922	140600	854504950	30900	30750	30900	30750	25
416	20230922	140500	853732750	30800	30800	30800	30800	26
417	20230922	140400	852931950	30900	30900	30900	30900	111
418	20230922	140300	849502050	30900	30900	30900	30900	26
419	20230922	140200	848698650	30850	30900	30900	30850	58
420	20230922	140100	846906500	30900	30900	30900	30900	1
421	20230922	140000	846875600	30850	30850	30850	30850	3
422	20230922	135900	846783050	30850	30850	30850	30850	0
423	20230922	135800	846783050	30850	30900	30900	30850	78
424	20230922	135700	844373250	30850	30850	30900	30850	84
425	20230922	135600	841779500	30850	30850	30850	30850	76
426	20230922	135500	839434900	30800	30800	30800	30800	1
427	20230922	135400	839404100	30800	30800	30800	30800	1
428	20230922	135300	839373300	30800	30800	30800	30800	2
429	20230922	135200	839311700	30750	30750	30750	30750	112
430	20230922	135100	835867700	30700	30700	30700	30700	201
431	20230922	135000	829697000	30700	30700	30700	30700	1
432	20230922	134900	829666300	30700	30650	30700	30650	85
433	20230922	134800	827059800	30650	30650	30650	30650	50
434	20230922	134700	825527300	30650	30650	30650	30650	0
435	20230922	134600	825527300	30650	30600	30650	30600	27
436	20230922	134500	824699800	30600	30600	30600	30600	31
437	20230922	134400	823751200	30600	30600	30600	30600	1
438	20230922	134300	823720600	30650	30600	30650	30600	25
439	20230922	134200	822954400	30600	30600	30600	30600	9
440	20230922	134100	822679000	30600	30600	30600	30600	8
441	20230922	134000	822434200	30550	30550	30550	30550	0
442	20230922	133900	822434200	30550	30550	30550	30550	5
443	20230922	133800	822281450	30600	30600	30600	30600	31
444	20230922	133700	821332850	30650	30650	30650	30650	2
445	20230922	133600	821271550	30650	30650	30650	30650	0
446	20230922	133500	821271550	30650	30650	30650	30650	26
447	20230922	133400	820474650	30500	30500	30500	30500	22
448	20230922	133300	819803650	30550	30550	30550	30550	0
449	20230922	133200	819803650	30550	30600	30600	30550	82
450	20230922	133100	817296000	30650	30700	30700	30650	104
451	20230922	133000	814108300	30700	30700	30700	30700	4
452	20230922	132900	813985500	30750	30700	30750	30700	33
453	20230922	132800	812971150	30700	30700	30700	30700	51
454	20230922	132700	811405450	30650	30650	30650	30650	0
455	20230922	132600	811405450	30650	30600	30650	30600	27
456	20230922	132500	810578050	30600	30650	30650	30600	26
457	20230922	132400	809782000	30700	30700	30700	30700	16
458	20230922	132300	809290800	30700	30650	30700	30650	26
459	20230922	132200	808492950	30650	30650	30650	30600	41
460	20230922	132100	807237250	30700	30750	30800	30700	152
461	20230922	132000	802568450	30750	30750	30750	30750	0
462	20230922	131900	802568450	30750	30750	30750	30750	140
463	20230922	131800	798263450	30750	30800	30800	30750	59
464	20230922	131700	796446350	30750	30750	30750	30750	2
465	20230922	131600	796384850	30800	30800	30800	30800	0
466	20230922	131500	796384850	30800	30800	30800	30750	56
467	20230922	131400	794660100	30800	30800	30800	30800	65
468	20230922	131300	792658100	30800	30750	30800	30750	5
469	20230922	131200	792504300	30750	30700	30750	30700	98
470	20230922	131100	789495650	30700	30800	30800	30700	46
471	20230922	131000	788080650	30800	30800	30800	30800	0
472	20230922	130900	788080650	30800	30800	30800	30800	1
473	20230922	130800	788049850	30800	30800	30800	30800	0
474	20230922	130700	788049850	30800	30800	30800	30800	0
475	20230922	130600	788049850	30800	30700	30800	30700	36
476	20230922	130500	786941250	30750	30750	30750	30750	28
477	20230922	130400	786080250	30750	30750	30750	30750	1
478	20230922	130300	786049500	30800	30800	30800	30800	44
479	20230922	130200	784694300	30750	30750	30750	30750	0
480	20230922	130100	784694300	30750	30750	30750	30750	25
481	20230922	130000	783925550	30700	30700	30700	30700	1
482	20230922	125900	783894850	30700	30750	30750	30700	27
483	20230922	125800	783064700	30750	30750	30750	30750	1
484	20230922	125700	783033950	30700	30700	30700	30700	0
485	20230922	125600	783033950	30700	30750	30750	30700	33
486	20230922	125500	782019250	30700	30750	30750	30700	28
487	20230922	125400	781158300	30700	30700	30700	30700	1
488	20230922	125300	781127600	30700	30700	30700	30700	0
489	20230922	125200	781127600	30700	30700	30700	30700	29
490	20230922	125100	780237300	30750	30750	30750	30750	0
491	20230922	125000	780237300	30750	30750	30750	30750	0
492	20230922	124900	780237300	30750	30700	30750	30700	27
493	20230922	124800	779407100	30750	30750	30750	30750	3
494	20230922	124700	779314850	30850	30850	30850	30800	46
495	20230922	124600	777895800	30800	30800	30800	30800	0
496	20230922	124500	777895800	30800	30800	30800	30800	27
497	20230922	124400	777064200	30800	30800	30850	30800	29
498	20230922	124300	776169700	30800	30800	30800	30800	1
499	20230922	124200	776138900	30850	30850	30850	30850	7
500	20230922	124100	775922950	30800	30550	30800	30550	3420
501	20230922	124000	671160450	30550	30550	30550	30550	0
502	20230922	123900	671160450	30550	30550	30550	30550	27
503	20230922	123800	670335600	30600	30600	30600	30600	25
504	20230922	123700	669570600	30550	30550	30550	30550	1
505	20230922	123600	669540050	30600	30600	30600	30600	1
506	20230922	123500	669509450	30600	30600	30600	30600	25
507	20230922	123400	668744450	30600	30600	30600	30600	30
508	20230922	123300	667826450	30550	30600	30600	30550	18
509	20230922	123200	667276300	30600	30550	30600	30550	90
510	20230922	123100	664525500	30550	30550	30550	30550	1
511	20230922	123000	664494950	30600	30600	30600	30600	25
512	20230922	122900	663729950	30550	30550	30550	30550	2
513	20230922	122800	663668850	30600	30600	30600	30600	13
514	20230922	122700	663271050	30550	30600	30600	30550	42
515	20230922	122600	661986350	30550	30550	30550	30550	27
516	20230922	122500	661161500	30600	30550	30600	30550	36
517	20230922	122400	660061650	30600	30600	30600	30600	23
518	20230922	122300	659357850	30600	30600	30600	30600	8
519	20230922	122200	659113050	30600	30600	30600	30600	5
520	20230922	122100	658960050	30600	30650	30650	30600	28
521	20230922	122000	658101900	30600	30600	30600	30600	4
522	20230922	121900	657979500	30600	30600	30600	30600	28
523	20230922	121800	657122700	30650	30600	30650	30600	24
524	20230922	121700	656387150	30650	30650	30650	30650	0
525	20230922	121600	656387150	30650	30650	30650	30650	0
526	20230922	121500	656387150	30650	30650	30650	30650	25
527	20230922	121400	655620900	30600	30600	30600	30600	0
528	20230922	121300	655620900	30600	30600	30600	30600	13
529	20230922	121200	655223100	30600	30600	30600	30600	17
530	20230922	121100	654702900	30600	30600	30600	30600	0
531	20230922	121000	654702900	30600	30750	30750	30600	72
532	20230922	120900	652493150	30750	30750	30750	30750	0
533	20230922	120800	652493150	30750	30750	30750	30750	0
534	20230922	120700	652493150	30750	30650	30750	30650	76
535	20230922	120600	650161250	30650	30650	30650	30650	35
536	20230922	120500	649088500	30800	30800	30800	30800	1
537	20230922	120400	649057700	30750	30700	30750	30600	59
538	20230922	120300	647246800	30800	30800	30800	30800	0
539	20230922	120200	647246800	30800	30800	30800	30800	0
540	20230922	120100	647246800	30800	30800	30800	30800	24
541	20230922	120000	646507600	30750	30750	30750	30750	93
542	20230922	115900	643647850	30750	30850	30900	30750	69
543	20230922	115800	641520300	30850	30850	30850	30850	27
544	20230922	115700	640687350	30800	30800	30800	30800	0
545	20230922	115600	640687350	30800	30800	30800	30800	0
546	20230922	115500	640687350	30800	30750	30800	30750	25
547	20230922	115400	639917400	30800	30800	30800	30800	0
548	20230922	115300	639917400	30800	30800	30800	30800	25
549	20230922	115200	639147400	30800	30800	30800	30800	40
550	20230922	115100	637915400	30800	30800	30800	30800	2
551	20230922	115000	637853800	30850	30800	30850	30800	28
552	20230922	114900	636990100	30800	30850	30850	30800	6
553	20230922	114800	636805050	30800	30800	30800	30800	0
554	20230922	114700	636805050	30800	30800	30800	30800	34
555	20230922	114600	635757850	30800	30800	30800	30700	210
556	20230922	114500	629292550	30700	30700	30700	30700	15
557	20230922	114400	628832050	30700	30700	30700	30700	24
558	20230922	114300	628095250	30650	30650	30650	30650	1
559	20230922	114200	628064600	30700	30700	30700	30700	1
560	20230922	114100	628033900	30700	30750	30750	30700	34
561	20230922	114000	626988800	30700	30700	30700	30700	62
562	20230922	113900	625085400	30750	30750	30750	30750	13
563	20230922	113800	624685650	30800	30800	30800	30800	25
564	20230922	113700	623915650	30800	30750	30800	30750	2
565	20230922	113600	623854100	30750	30750	30750	30750	22
566	20230922	113500	623177600	30750	30750	30750	30750	1
567	20230922	113400	623146850	30750	30750	30750	30750	1
568	20230922	113300	623116100	30700	30600	30700	30600	325
569	20230922	113200	613155800	30600	30650	30650	30600	4
570	20230922	113100	613033250	30600	30600	30600	30600	0
571	20230922	113000	613033250	30600	30600	30600	30600	3
572	20230922	112900	612941450	30600	30600	30600	30600	112
573	20230922	112800	609514250	30600	30650	30650	30600	7
574	20230922	112700	609299750	30600	30500	30600	30500	64
575	20230922	112600	607345350	30550	30700	30700	30550	121
576	20230922	112500	603640600	30700	30700	30700	30700	0
577	20230922	112400	603640600	30700	30700	30700	30700	12
578	20230922	112300	603272200	30650	30650	30650	30650	0
579	20230922	112200	603272200	30650	30600	30650	30600	658
580	20230922	112100	583135850	30650	30600	30650	30600	25
581	20230922	112000	582369650	30600	30700	30700	30600	43
582	20230922	111900	581052550	30750	30700	30750	30700	65
583	20230922	111800	579057000	30650	30650	30650	30650	5
584	20230922	111700	578903750	30650	30650	30650	30650	31
585	20230922	111600	577953600	30700	30700	30700	30650	60
586	20230922	111500	576111850	30650	30650	30650	30650	0
587	20230922	111400	576111850	30650	30650	30650	30650	0
588	20230922	111300	576111850	30650	30700	30700	30650	575
589	20230922	111200	558463050	30700	30750	30750	30700	56
590	20230922	111100	556743050	30800	30800	30800	30750	8
591	20230922	111000	556496950	30800	30800	30800	30800	24
592	20230922	110900	555757750	30750	30750	30750	30750	54
593	20230922	110800	554097250	30700	30750	30750	30700	88
594	20230922	110700	551392100	30750	30750	30850	30750	411
595	20230922	110600	538750600	30800	30800	30800	30800	52
596	20230922	110500	537149000	30800	30850	30850	30800	12
597	20230922	110400	536779150	30850	30850	30850	30850	24
598	20230922	110300	536038750	30850	30800	30850	30800	31
599	20230922	110200	535083900	30800	30750	30850	30750	38
600	20230922	110100	533912650	30750	30750	30750	30750	0
601	20230922	110000	533912650	30750	30850	30850	30750	30
602	20230922	105900	532989500	30850	30850	30850	30850	44
603	20230922	105800	531632100	30800	30800	30800	30800	7
604	20230922	105700	531416500	30800	30750	30800	30750	25
605	20230922	105600	530646600	30800	30800	30800	30750	48
606	20230922	105500	529169200	30750	30750	30750	30750	129
607	20230922	105400	525202450	30850	30850	30850	30850	0
608	20230922	105300	525202450	30850	30750	30850	30750	58
609	20230922	105200	523416650	30750	30800	30800	30750	181
610	20230922	105100	517843050	30850	30850	30850	30850	0
611	20230922	105000	517843050	30850	30900	30900	30850	26
612	20230922	104900	517040900	30900	30900	30900	30900	2
613	20230922	104800	516979100	30900	30900	30900	30900	1
614	20230922	104700	516948200	30900	30800	30900	30800	37
615	20230922	104600	515806100	30850	30850	30850	30850	53
616	20230922	104500	514171050	30900	30900	30900	30900	28
617	20230922	104400	513305850	30850	30900	30900	30850	18
618	20230922	104300	512750200	30850	30800	30850	30800	6
619	20230922	104200	512565200	30850	30850	30850	30850	68
620	20230922	104100	510467400	30850	30850	30850	30850	1
621	20230922	104000	510436550	30850	30950	30950	30800	628
622	20230922	103900	491077450	30950	30900	30950	30900	23
623	20230922	103800	490366150	30950	31000	31050	30950	226
624	20230922	103700	483369600	30950	31150	31200	30950	237
625	20230922	103600	476000250	31150	31150	31150	31050	640
626	20230922	103500	456105600	31200	31150	31200	31150	87
627	20230922	103400	453392700	31150	31150	31200	31050	741
628	20230922	103300	430348900	31200	30900	31200	30850	968
629	20230922	103200	400309450	30850	30850	30900	30850	73
630	20230922	103100	398055550	30900	30850	30900	30850	19
631	20230922	103000	397469200	30850	30800	30900	30800	52
632	20230922	102900	395864050	30850	30750	30850	30750	53
633	20230922	102800	394231300	30750	30650	30750	30650	51
634	20230922	102700	392663900	30650	30700	30700	30650	146
635	20230922	102600	388182000	30700	30600	30700	30600	267
636	20230922	102500	380006050	30550	30550	30550	30550	22
637	20230922	102400	379333950	30500	30400	30500	30400	70
638	20230922	102300	377201200	30400	30400	30400	30400	90
639	20230922	102200	374465200	30350	30300	30350	30300	32
640	20230922	102100	373494250	30300	30300	30300	30300	16
641	20230922	102000	373009450	30350	30400	30400	30350	14
642	20230922	101900	372584500	30400	30400	30400	30400	23
643	20230922	101800	371885300	30350	30350	30350	30350	12
644	20230922	101700	371521100	30400	30400	30400	30400	27
645	20230922	101600	370700300	30400	30400	30400	30350	65
646	20230922	101500	368724350	30350	30350	30350	30350	0
647	20230922	101400	368724350	30350	30350	30350	30200	649
648	20230922	101300	349083700	30350	30350	30350	30350	77
649	20230922	101200	346746750	30300	30300	30300	30300	2
650	20230922	101100	346686150	30400	30400	30400	30400	0
651	20230922	101000	346686150	30400	30400	30400	30400	26
652	20230922	100900	345895750	30200	30200	30200	30200	163
653	20230922	100800	340973150	30200	30200	30200	30200	218
654	20230922	100700	334389550	30200	30200	30200	30200	61
655	20230922	100600	332547350	30250	30250	30250	30250	6
656	20230922	100500	332365850	30250	30250	30250	30250	26
657	20230922	100400	331579350	30300	30300	30300	30300	0
658	20230922	100300	331579350	30300	30300	30300	30300	1
659	20230922	100200	331549050	30300	30250	30300	30250	46
660	20230922	100100	330156250	30300	30400	30400	30300	722
661	20230922	100000	308237700	30400	30450	30450	30400	29
662	20230922	095900	307356050	30450	30450	30450	30450	33
663	20230922	095800	306351200	30500	30450	30500	30450	70
664	20230922	095700	304216950	30450	30450	30450	30400	462
665	20230922	095600	290167600	30450	30450	30450	30450	23
666	20230922	095500	289467250	30400	30400	30400	30400	0
667	20230922	095400	289467250	30400	30450	30450	30400	27
668	20230922	095300	288645650	30450	30500	30500	30400	104
669	20230922	095200	285478350	30500	30500	30500	30500	4
670	20230922	095100	285356350	30500	30500	30500	30450	357
671	20230922	095000	274480350	30450	30450	30450	30450	1
672	20230922	094900	274449900	30500	30500	30500	30500	5
673	20230922	094800	274297400	30550	30550	30550	30550	27
674	20230922	094700	273472550	30450	30450	30450	30450	0
675	20230922	094600	273472550	30450	30450	30450	30450	5
676	20230922	094500	273320300	30450	30500	30500	30450	111
677	20230922	094400	269939150	30450	30450	30450	30450	0
678	20230922	094300	269939150	30450	30500	30500	30450	154
679	20230922	094200	265242750	30550	30550	30550	30500	33
680	20230922	094100	264234700	30600	30600	30600	30600	2
681	20230922	094000	264173500	30600	30550	30600	30500	101
682	20230922	093900	261089800	30600	30550	30600	30550	219
683	20230922	093800	254398750	30550	30550	30550	30450	34
684	20230922	093700	253361700	30500	30500	30500	30500	1
685	20230922	093600	253331200	30500	30450	30500	30400	119
686	20230922	093500	249705250	30450	30500	30500	30450	35
687	20230922	093400	248637800	30500	30400	30550	30400	6
688	20230922	093300	248454850	30400	30500	30500	30400	15
689	20230922	093200	247997450	30500	30500	30500	30500	1
690	20230922	093100	247966950	30500	30500	30550	30500	30
691	20230922	093000	247051900	30450	30300	30450	30300	209
692	20230922	092900	240706750	30200	30300	30300	30050	167
693	20230922	092800	235668400	30250	30200	30300	30200	297
694	20230922	092700	226684150	30000	30300	30300	30000	758
695	20230922	092600	203799150	30300	30300	30300	30300	2
696	20230922	092500	203738550	30300	30300	30300	30300	18
697	20230922	092400	203193150	30350	30350	30350	30350	109
698	20230922	092300	199885000	30350	30400	30400	30350	290
699	20230922	092200	191074600	30450	30550	30550	30450	31
700	20230922	092100	190129550	30500	30400	30650	30400	612
701	20230922	092000	171466950	30400	30350	30400	30350	78
702	20230922	091900	169098950	30350	30300	30350	30300	50
703	20230922	091800	167581800	30350	30350	30350	30350	2
704	20230922	091700	167521100	30300	30300	30300	30300	34
705	20230922	091600	166490900	30250	30250	30250	30250	1
706	20230922	091500	166460650	30300	30250	30300	30250	2
707	20230922	091400	166400100	30300	30300	30300	30300	6
708	20230922	091300	166218300	30300	30250	30300	30250	42
709	20230922	091200	164947750	30200	30200	30250	30200	83
710	20230922	091100	162440600	30250	29800	30350	29800	384
711	20230922	091000	150877500	30050	30100	30100	29700	1677
712	20230922	090900	100954450	30000	30050	30050	30000	296
713	20230922	090800	92074000	30150	30000	30150	30000	857
714	20230922	090700	66342750	30000	29750	30000	29750	385
715	20230922	090600	54835000	29750	29800	29800	29550	507
716	20230922	090500	39808400	29700	29750	29750	29650	263
717	20230922	090400	32003100	29750	29700	29850	29700	147
718	20230922	090300	27631200	29700	29800	29800	29700	69
719	20230922	090200	25579600	29800	29750	29800	29750	111
720	20230922	090100	22276650	29750	30000	30000	29700	362
721	20230922	090000	11492300	30000	29800	30100	29800	385