KissMeData/304100/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	210000	11360972700	29800	29800	29800	29800	8686
3	20230922	205900	11360972700	29800	29800	29800	29800	0
4	20230922	205800	11360972700	29800	29800	29800	29800	0
5	20230922	205700	11360972700	29800	29800	29800	29800	0
6	20230922	205600	11360972700	29800	29800	29800	29800	0
7	20230922	205500	11360972700	29800	29800	29800	29800	0
8	20230922	205400	11360972700	29800	29800	29800	29800	0
9	20230922	205300	11360972700	29800	29800	29800	29800	0
10	20230922	205200	11360972700	29800	29800	29800	29800	0
11	20230922	205100	11360972700	29800	29800	29800	29800	0
12	20230922	205000	11360972700	29800	29800	29800	29800	0
13	20230922	204900	11360972700	29800	29800	29800	29800	0
14	20230922	204800	11360972700	29800	29800	29800	29800	0
15	20230922	204700	11360972700	29800	29800	29800	29800	0
16	20230922	204600	11360972700	29800	29800	29800	29800	0
17	20230922	204500	11360972700	29800	29800	29800	29800	0
18	20230922	204400	11360972700	29800	29800	29800	29800	0
19	20230922	204300	11360972700	29800	29800	29800	29800	0
20	20230922	204200	11360972700	29800	29800	29800	29800	0
21	20230922	204100	11360972700	29800	29800	29800	29800	0
22	20230922	204000	11360972700	29800	29800	29800	29800	0
23	20230922	203900	11360972700	29800	29800	29800	29800	0
24	20230922	203800	11360972700	29800	29800	29800	29800	0
25	20230922	203700	11360972700	29800	29800	29800	29800	0
26	20230922	203600	11360972700	29800	29800	29800	29800	0
27	20230922	203500	11360972700	29800	29800	29800	29800	0
28	20230922	203400	11360972700	29800	29800	29800	29800	0
29	20230922	203300	11360972700	29800	29800	29800	29800	0
30	20230922	203200	11360972700	29800	29800	29800	29800	0
31	20230922	203100	11360972700	29800	29800	29800	29800	0
32	20230922	203000	11360972700	29800	29800	29800	29800	8686
33	20230922	202900	11360972700	29800	29800	29800	29800	0
34	20230922	202800	11360972700	29800	29800	29800	29800	0
35	20230922	202700	11360972700	29800	29800	29800	29800	0
36	20230922	202600	11360972700	29800	29800	29800	29800	0
37	20230922	202500	11360972700	29800	29800	29800	29800	0
38	20230922	202400	11360972700	29800	29800	29800	29800	0
39	20230922	202300	11360972700	29800	29800	29800	29800	0
40	20230922	202200	11360972700	29800	29800	29800	29800	0
41	20230922	202100	11360972700	29800	29800	29800	29800	0
42	20230922	202000	11360972700	29800	29800	29800	29800	0
43	20230922	201900	11360972700	29800	29800	29800	29800	0
44	20230922	201800	11360972700	29800	29800	29800	29800	0
45	20230922	201700	11360972700	29800	29800	29800	29800	0
46	20230922	201600	11360972700	29800	29800	29800	29800	0
47	20230922	201500	11360972700	29800	29800	29800	29800	0
48	20230922	201400	11360972700	29800	29800	29800	29800	0
49	20230922	201300	11360972700	29800	29800	29800	29800	0
50	20230922	201200	11360972700	29800	29800	29800	29800	0
51	20230922	201100	11360972700	29800	29800	29800	29800	0
52	20230922	201000	11360972700	29800	29800	29800	29800	0
53	20230922	200900	11360972700	29800	29800	29800	29800	0
54	20230922	200800	11360972700	29800	29800	29800	29800	0
55	20230922	200700	11360972700	29800	29800	29800	29800	0
56	20230922	200600	11360972700	29800	29800	29800	29800	0
57	20230922	200500	11360972700	29800	29800	29800	29800	0
58	20230922	200400	11360972700	29800	29800	29800	29800	0
59	20230922	200300	11360972700	29800	29800	29800	29800	0
60	20230922	200200	11360972700	29800	29800	29800	29800	0
61	20230922	200100	11360972700	29800	29800	29800	29800	0
62	20230922	200000	11360972700	29800	29800	29800	29800	8686
63	20230922	195900	11360972700	29800	29800	29800	29800	0
64	20230922	195800	11360972700	29800	29800	29800	29800	0
65	20230922	195700	11360972700	29800	29800	29800	29800	0
66	20230922	195600	11360972700	29800	29800	29800	29800	0
67	20230922	195500	11360972700	29800	29800	29800	29800	0
68	20230922	195400	11360972700	29800	29800	29800	29800	0
69	20230922	195300	11360972700	29800	29800	29800	29800	0
70	20230922	195200	11360972700	29800	29800	29800	29800	0
71	20230922	195100	11360972700	29800	29800	29800	29800	0
72	20230922	195000	11360972700	29800	29800	29800	29800	0
73	20230922	194900	11360972700	29800	29800	29800	29800	0
74	20230922	194800	11360972700	29800	29800	29800	29800	0
75	20230922	194700	11360972700	29800	29800	29800	29800	0
76	20230922	194600	11360972700	29800	29800	29800	29800	0
77	20230922	194500	11360972700	29800	29800	29800	29800	0
78	20230922	194400	11360972700	29800	29800	29800	29800	0
79	20230922	194300	11360972700	29800	29800	29800	29800	0
80	20230922	194200	11360972700	29800	29800	29800	29800	0
81	20230922	194100	11360972700	29800	29800	29800	29800	0
82	20230922	194000	11360972700	29800	29800	29800	29800	0
83	20230922	193900	11360972700	29800	29800	29800	29800	0
84	20230922	193800	11360972700	29800	29800	29800	29800	0
85	20230922	193700	11360972700	29800	29800	29800	29800	0
86	20230922	193600	11360972700	29800	29800	29800	29800	0
87	20230922	193500	11360972700	29800	29800	29800	29800	0
88	20230922	193400	11360972700	29800	29800	29800	29800	0
89	20230922	193300	11360972700	29800	29800	29800	29800	0
90	20230922	193200	11360972700	29800	29800	29800	29800	0
91	20230922	193100	11360972700	29800	29800	29800	29800	0
92	20230922	193000	11360972700	29800	29800	29800	29800	8686
93	20230922	192900	11360972700	29800	29800	29800	29800	0
94	20230922	192800	11360972700	29800	29800	29800	29800	0
95	20230922	192700	11360972700	29800	29800	29800	29800	0
96	20230922	192600	11360972700	29800	29800	29800	29800	0
97	20230922	192500	11360972700	29800	29800	29800	29800	0
98	20230922	192400	11360972700	29800	29800	29800	29800	0
99	20230922	192300	11360972700	29800	29800	29800	29800	0
100	20230922	192200	11360972700	29800	29800	29800	29800	0
101	20230922	192100	11360972700	29800	29800	29800	29800	0
102	20230922	192000	11360972700	29800	29800	29800	29800	0
103	20230922	191900	11360972700	29800	29800	29800	29800	0
104	20230922	191800	11360972700	29800	29800	29800	29800	0
105	20230922	191700	11360972700	29800	29800	29800	29800	0
106	20230922	191600	11360972700	29800	29800	29800	29800	0
107	20230922	191500	11360972700	29800	29800	29800	29800	0
108	20230922	191400	11360972700	29800	29800	29800	29800	0
109	20230922	191300	11360972700	29800	29800	29800	29800	0
110	20230922	191200	11360972700	29800	29800	29800	29800	0
111	20230922	191100	11360972700	29800	29800	29800	29800	0
112	20230922	191000	11360972700	29800	29800	29800	29800	0
113	20230922	190900	11360972700	29800	29800	29800	29800	0
114	20230922	190800	11360972700	29800	29800	29800	29800	0
115	20230922	190700	11360972700	29800	29800	29800	29800	0
116	20230922	190600	11360972700	29800	29800	29800	29800	0
117	20230922	190500	11360972700	29800	29800	29800	29800	0
118	20230922	190400	11360972700	29800	29800	29800	29800	0
119	20230922	190300	11360972700	29800	29800	29800	29800	0
120	20230922	190200	11360972700	29800	29800	29800	29800	0
121	20230922	190100	11360972700	29800	29800	29800	29800	0
122	20230922	190000	11360972700	29800	29800	29800	29800	8686
123	20230922	185900	11360972700	29800	29800	29800	29800	0
124	20230922	185800	11360972700	29800	29800	29800	29800	0
125	20230922	185700	11360972700	29800	29800	29800	29800	0
126	20230922	185600	11360972700	29800	29800	29800	29800	0
127	20230922	185500	11360972700	29800	29800	29800	29800	0
128	20230922	185400	11360972700	29800	29800	29800	29800	0
129	20230922	185300	11360972700	29800	29800	29800	29800	0
130	20230922	185200	11360972700	29800	29800	29800	29800	0
131	20230922	185100	11360972700	29800	29800	29800	29800	0
132	20230922	185000	11360972700	29800	29800	29800	29800	0
133	20230922	184900	11360972700	29800	29800	29800	29800	0
134	20230922	184800	11360972700	29800	29800	29800	29800	0
135	20230922	184700	11360972700	29800	29800	29800	29800	0
136	20230922	184600	11360972700	29800	29800	29800	29800	0
137	20230922	184500	11360972700	29800	29800	29800	29800	0
138	20230922	184400	11360972700	29800	29800	29800	29800	0
139	20230922	184300	11360972700	29800	29800	29800	29800	0
140	20230922	184200	11360972700	29800	29800	29800	29800	0
141	20230922	184100	11360972700	29800	29800	29800	29800	0
142	20230922	184000	11360972700	29800	29800	29800	29800	0
143	20230922	183900	11360972700	29800	29800	29800	29800	0
144	20230922	183800	11360972700	29800	29800	29800	29800	0
145	20230922	183700	11360972700	29800	29800	29800	29800	0
146	20230922	183600	11360972700	29800	29800	29800	29800	0
147	20230922	183500	11360972700	29800	29800	29800	29800	0
148	20230922	183400	11360972700	29800	29800	29800	29800	0
149	20230922	183300	11360972700	29800	29800	29800	29800	0
150	20230922	183200	11360972700	29800	29800	29800	29800	0
151	20230922	183100	11360972700	29800	29800	29800	29800	0
152	20230922	183000	11360972700	29800	29800	29800	29800	8686
153	20230922	182900	11360972700	29800	29800	29800	29800	0
154	20230922	182800	11360972700	29800	29800	29800	29800	0
155	20230922	182700	11360972700	29800	29800	29800	29800	0
156	20230922	182600	11360972700	29800	29800	29800	29800	0
157	20230922	182500	11360972700	29800	29800	29800	29800	0
158	20230922	182400	11360972700	29800	29800	29800	29800	0
159	20230922	182300	11360972700	29800	29800	29800	29800	0
160	20230922	182200	11360972700	29800	29800	29800	29800	0
161	20230922	182100	11360972700	29800	29800	29800	29800	0
162	20230922	182000	11360972700	29800	29800	29800	29800	0
163	20230922	181900	11360972700	29800	29800	29800	29800	0
164	20230922	181800	11360972700	29800	29800	29800	29800	0
165	20230922	181700	11360972700	29800	29800	29800	29800	0
166	20230922	181600	11360972700	29800	29800	29800	29800	0
167	20230922	181500	11360972700	29800	29800	29800	29800	0
168	20230922	181400	11360972700	29800	29800	29800	29800	0
169	20230922	181300	11360972700	29800	29800	29800	29800	0
170	20230922	181200	11360972700	29800	29800	29800	29800	0
171	20230922	181100	11360972700	29800	29800	29800	29800	0
172	20230922	181000	11360972700	29800	29800	29800	29800	0
173	20230922	180900	11360972700	29800	29800	29800	29800	0
174	20230922	180800	11360972700	29800	29800	29800	29800	0
175	20230922	180700	11360972700	29800	29800	29800	29800	0
176	20230922	180600	11360972700	29800	29800	29800	29800	0
177	20230922	180500	11360972700	29800	29800	29800	29800	0
178	20230922	180400	11360972700	29800	29800	29800	29800	0
179	20230922	180300	11360972700	29800	29800	29800	29800	0
180	20230922	180200	11360972700	29800	29800	29800	29800	0
181	20230922	180100	11360972700	29800	29800	29800	29800	0
182	20230922	180000	11360972700	29800	29800	29800	29800	8686
183	20230922	175900	11360972700	29800	29800	29800	29800	0
184	20230922	175800	11360972700	29800	29800	29800	29800	0
185	20230922	175700	11360972700	29800	29800	29800	29800	0
186	20230922	175600	11360972700	29800	29800	29800	29800	0
187	20230922	175500	11360972700	29800	29800	29800	29800	0
188	20230922	175400	11360972700	29800	29800	29800	29800	0
189	20230922	175300	11360972700	29800	29800	29800	29800	0
190	20230922	175200	11360972700	29800	29800	29800	29800	0
191	20230922	175100	11360972700	29800	29800	29800	29800	0
192	20230922	175000	11360972700	29800	29800	29800	29800	0
193	20230922	174900	11360972700	29800	29800	29800	29800	0
194	20230922	174800	11360972700	29800	29800	29800	29800	0
195	20230922	174700	11360972700	29800	29800	29800	29800	0
196	20230922	174600	11360972700	29800	29800	29800	29800	0
197	20230922	174500	11360972700	29800	29800	29800	29800	0
198	20230922	174400	11360972700	29800	29800	29800	29800	0
199	20230922	174300	11360972700	29800	29800	29800	29800	0
200	20230922	174200	11360972700	29800	29800	29800	29800	0
201	20230922	174100	11360972700	29800	29800	29800	29800	0
202	20230922	174000	11360972700	29800	29800	29800	29800	0
203	20230922	173900	11360972700	29800	29800	29800	29800	0
204	20230922	173800	11360972700	29800	29800	29800	29800	0
205	20230922	173700	11360972700	29800	29800	29800	29800	0
206	20230922	173600	11360972700	29800	29800	29800	29800	0
207	20230922	173500	11360972700	29800	29800	29800	29800	0
208	20230922	173400	11360972700	29800	29800	29800	29800	0
209	20230922	173300	11360972700	29800	29800	29800	29800	0
210	20230922	173200	11360972700	29800	29800	29800	29800	0
211	20230922	173100	11360972700	29800	29800	29800	29800	0
212	20230922	173000	11360972700	29800	29800	29800	29800	8686
213	20230922	172900	11360972700	29800	29800	29800	29800	0
214	20230922	172800	11360972700	29800	29800	29800	29800	0
215	20230922	172700	11360972700	29800	29800	29800	29800	0
216	20230922	172600	11360972700	29800	29800	29800	29800	0
217	20230922	172500	11360972700	29800	29800	29800	29800	0
218	20230922	172400	11360972700	29800	29800	29800	29800	0
219	20230922	172300	11360972700	29800	29800	29800	29800	0
220	20230922	172200	11360972700	29800	29800	29800	29800	0
221	20230922	172100	11360972700	29800	29800	29800	29800	0
222	20230922	172000	11360972700	29800	29800	29800	29800	0
223	20230922	171900	11360972700	29800	29800	29800	29800	0
224	20230922	171800	11360972700	29800	29800	29800	29800	0
225	20230922	171700	11360972700	29800	29800	29800	29800	0
226	20230922	171600	11360972700	29800	29800	29800	29800	0
227	20230922	171500	11360972700	29800	29800	29800	29800	0
228	20230922	171400	11360972700	29800	29800	29800	29800	0
229	20230922	171300	11360972700	29800	29800	29800	29800	0
230	20230922	171200	11360972700	29800	29800	29800	29800	0
231	20230922	171100	11360972700	29800	29800	29800	29800	0
232	20230922	171000	11360972700	29800	29800	29800	29800	0
233	20230922	170900	11360972700	29800	29800	29800	29800	0
234	20230922	170800	11360972700	29800	29800	29800	29800	0
235	20230922	170700	11360972700	29800	29800	29800	29800	0
236	20230922	170600	11360972700	29800	29800	29800	29800	0
237	20230922	170500	11360972700	29800	29800	29800	29800	0
238	20230922	170400	11360972700	29800	29800	29800	29800	0
239	20230922	170300	11360972700	29800	29800	29800	29800	0
240	20230922	170200	11360972700	29800	29800	29800	29800	0
241	20230922	170100	11360972700	29800	29800	29800	29800	0
242	20230922	170000	11360972700	29800	29800	29800	29800	8686
243	20230922	165900	11360972700	29800	29800	29800	29800	0
244	20230922	165800	11360972700	29800	29800	29800	29800	0
245	20230922	165700	11360972700	29800	29800	29800	29800	0
246	20230922	165600	11360972700	29800	29800	29800	29800	0
247	20230922	165500	11360972700	29800	29800	29800	29800	0
248	20230922	165400	11360972700	29800	29800	29800	29800	0
249	20230922	165300	11360972700	29800	29800	29800	29800	0
250	20230922	165200	11360972700	29800	29800	29800	29800	0
251	20230922	165100	11360972700	29800	29800	29800	29800	0
252	20230922	165000	11360972700	29800	29800	29800	29800	0
253	20230922	164900	11360972700	29800	29800	29800	29800	0
254	20230922	164800	11360972700	29800	29800	29800	29800	0
255	20230922	164700	11360972700	29800	29800	29800	29800	0
256	20230922	164600	11360972700	29800	29800	29800	29800	0
257	20230922	164500	11360972700	29800	29800	29800	29800	0
258	20230922	164400	11360972700	29800	29800	29800	29800	0
259	20230922	164300	11360972700	29800	29800	29800	29800	0
260	20230922	164200	11360972700	29800	29800	29800	29800	0
261	20230922	164100	11360972700	29800	29800	29800	29800	0
262	20230922	164000	11360972700	29800	29800	29800	29800	0
263	20230922	163900	11360972700	29800	29800	29800	29800	0
264	20230922	163800	11360972700	29800	29800	29800	29800	0
265	20230922	163700	11360972700	29800	29800	29800	29800	0
266	20230922	163600	11360972700	29800	29800	29800	29800	0
267	20230922	163500	11360972700	29800	29800	29800	29800	0
268	20230922	163400	11360972700	29800	29800	29800	29800	0
269	20230922	163300	11360972700	29800	29800	29800	29800	0
270	20230922	163200	11360972700	29800	29800	29800	29800	0
271	20230922	163100	11360972700	29800	29800	29800	29800	0
272	20230922	163000	11360972700	29800	29800	29800	29800	8686
273	20230922	162900	11360972700	29800	29800	29800	29800	0
274	20230922	162800	11360972700	29800	29800	29800	29800	0
275	20230922	162700	11360972700	29800	29800	29800	29800	0
276	20230922	162600	11360972700	29800	29800	29800	29800	0
277	20230922	162500	11360972700	29800	29800	29800	29800	0
278	20230922	162400	11360972700	29800	29800	29800	29800	0
279	20230922	162300	11360972700	29800	29800	29800	29800	0
280	20230922	162200	11360972700	29800	29800	29800	29800	0
281	20230922	162100	11360972700	29800	29800	29800	29800	0
282	20230922	162000	11360972700	29800	29800	29800	29800	0
283	20230922	161900	11360972700	29800	29800	29800	29800	0
284	20230922	161800	11360972700	29800	29800	29800	29800	0
285	20230922	161700	11360972700	29800	29800	29800	29800	0
286	20230922	161600	11360972700	29800	29800	29800	29800	0
287	20230922	161500	11360972700	29800	29800	29800	29800	0
288	20230922	161400	11360972700	29800	29800	29800	29800	0
289	20230922	161300	11360972700	29800	29800	29800	29800	0
290	20230922	161200	11360972700	29800	29800	29800	29800	0
291	20230922	161100	11360972700	29800	29800	29800	29800	0
292	20230922	161000	11360972700	29800	29800	29800	29800	0
293	20230922	160900	11360972700	29800	29800	29800	29800	0
294	20230922	160800	11360972700	29800	29800	29800	29800	0
295	20230922	160700	11360972700	29800	29800	29800	29800	0
296	20230922	160600	11360972700	29800	29800	29800	29800	0
297	20230922	160500	11360972700	29800	29800	29800	29800	0
298	20230922	160400	11360972700	29800	29800	29800	29800	0
299	20230922	160300	11360972700	29800	29800	29800	29800	0
300	20230922	160200	11360972700	29800	29800	29800	29800	0
301	20230922	160100	11360972700	29800	29800	29800	29800	0
302	20230922	160000	11360972700	29800	29800	29800	29800	8686
303	20230922	155900	11360972700	29800	29800	29800	29800	0
304	20230922	155800	11360972700	29800	29800	29800	29800	0
305	20230922	155700	11360972700	29800	29800	29800	29800	0
306	20230922	155600	11360972700	29800	29800	29800	29800	0
307	20230922	155500	11360972700	29800	29800	29800	29800	0
308	20230922	155400	11360972700	29800	29800	29800	29800	0
309	20230922	155300	11360972700	29800	29800	29800	29800	0
310	20230922	155200	11360972700	29800	29800	29800	29800	0
311	20230922	155100	11360972700	29800	29800	29800	29800	0
312	20230922	155000	11360972700	29800	29800	29800	29800	0
313	20230922	154900	11360972700	29800	29800	29800	29800	0
314	20230922	154800	11360972700	29800	29800	29800	29800	0
315	20230922	154700	11360972700	29800	29800	29800	29800	0
316	20230922	154600	11360972700	29800	29800	29800	29800	0
317	20230922	154500	11360972700	29800	29800	29800	29800	0
318	20230922	154400	11360972700	29800	29800	29800	29800	0
319	20230922	154300	11360972700	29800	29800	29800	29800	0
320	20230922	154200	11360972700	29800	29800	29800	29800	0
321	20230922	154100	11360972700	29800	29800	29800	29800	0
322	20230922	154000	11360972700	29800	29800	29800	29800	0
323	20230922	153900	11360972700	29800	29800	29800	29800	0
324	20230922	153800	11360972700	29800	29800	29800	29800	0
325	20230922	153700	11360972700	29800	29800	29800	29800	0
326	20230922	153600	11360972700	29800	29800	29800	29800	0
327	20230922	153500	11360972700	29800	29800	29800	29800	0
328	20230922	153400	11360972700	29800	29800	29800	29800	0
329	20230922	153300	11360972700	29800	29800	29800	29800	0
330	20230922	153200	11360972700	29800	29800	29800	29800	0
331	20230922	153100	11360972700	29800	29800	29800	29800	0
332	20230922	153000	11360972700	29800	29800	29800	29800	17372
333	20230922	152900	11102129900	29750	29750	29750	29750	0
334	20230922	152800	11102129900	29750	29750	29750	29750	0
335	20230922	152700	11102129900	29750	29750	29750	29750	0
336	20230922	152600	11102129900	29750	29750	29750	29750	0
337	20230922	152500	11102129900	29750	29750	29750	29750	0
338	20230922	152400	11102129900	29750	29750	29750	29750	0
339	20230922	152300	11102129900	29750	29750	29750	29750	0
340	20230922	152200	11102129900	29750	29750	29750	29750	0
341	20230922	152100	11102129900	29750	29750	29750	29750	0
342	20230922	152000	11102129900	29750	29750	29750	29750	0
343	20230922	151900	11102129900	29750	29750	29750	29700	2829
344	20230922	151800	11018032350	29700	29750	29750	29700	682
345	20230922	151700	10997768400	29750	29700	29750	29700	709
346	20230922	151600	10976702250	29700	29750	29750	29700	442
347	20230922	151500	10963554750	29750	29700	29750	29700	245
348	20230922	151400	10956272550	29700	29750	29750	29700	461
349	20230922	151300	10942569150	29700	29700	29750	29700	1277
350	20230922	151200	10904632500	29750	29750	29750	29750	87
351	20230922	151100	10902044250	29750	29750	29750	29700	160
352	20230922	151000	10897286300	29750	29750	29750	29700	819
353	20230922	150900	10872927950	29750	29700	29750	29700	1188
354	20230922	150800	10837615450	29750	29750	29750	29700	859
355	20230922	150700	10812091200	29750	29700	29750	29700	399
356	20230922	150600	10800230500	29750	29750	29750	29700	2540
357	20230922	150500	10724742200	29750	29700	29750	29700	334
358	20230922	150400	10714810800	29700	29750	29800	29700	1018
359	20230922	150300	10684535100	29700	29750	29800	29700	1131
360	20230922	150200	10650887900	29750	29750	29750	29750	124
361	20230922	150100	10647198900	29750	29750	29800	29750	98
362	20230922	150000	10644283000	29750	29750	29750	29750	45
363	20230922	145900	10642944250	29750	29750	29750	29750	60
364	20230922	145800	10641159250	29750	29800	29800	29750	302
365	20230922	145700	10632167950	29750	29800	29800	29750	198
366	20230922	145600	10626269200	29800	29750	29800	29750	210
367	20230922	145500	10620019400	29750	29700	29800	29700	892
368	20230922	145400	10593492700	29750	29750	29750	29750	26
369	20230922	145300	10592719200	29750	29700	29750	29700	478
370	20230922	145200	10578522550	29650	29700	29700	29650	2920
371	20230922	145100	10491824550	29750	29750	29750	29750	0
372	20230922	145000	10491824550	29750	29750	29750	29700	1157
373	20230922	144900	10457451300	29700	29700	29750	29700	6705
374	20230922	144800	10258299700	29750	29800	29800	29700	3786
375	20230922	144700	10145844450	29750	29750	29750	29700	1986
376	20230922	144600	10086798550	29750	29750	29800	29700	1196
377	20230922	144500	10051218000	29700	29800	29800	29700	1985
378	20230922	144400	9992211400	29800	29800	29800	29800	236
379	20230922	144300	9985178600	29750	29750	29800	29750	497
380	20230922	144200	9970378650	29750	29750	29750	29700	1224
381	20230922	144100	9933964750	29700	29750	29750	29700	127
382	20230922	144000	9930188750	29750	29750	29750	29750	459
383	20230922	143900	9916533500	29700	29700	29700	29700	94
384	20230922	143800	9913741700	29750	29700	29750	29700	1033
385	20230922	143700	9883060050	29750	29700	29750	29700	89
386	20230922	143600	9880414800	29700	29700	29700	29650	251
387	20230922	143500	9872960600	29650	29650	29700	29650	817
388	20230922	143400	9848736350	29650	29700	29700	29650	145
389	20230922	143300	9844430900	29700	29750	29750	29700	2016
390	20230922	143200	9784555650	29750	29750	29750	29700	67
391	20230922	143100	9782563400	29700	29750	29750	29700	56
392	20230922	143000	9780897850	29800	29700	29800	29700	643
393	20230922	142900	9761772550	29700	29700	29750	29700	57
394	20230922	142800	9760078650	29750	29750	29750	29750	87
395	20230922	142700	9757490400	29700	29750	29750	29700	425
396	20230922	142600	9744866650	29700	29750	29750	29700	84
397	20230922	142500	9742371750	29750	29700	29750	29700	229
398	20230922	142400	9735562550	29750	29700	29750	29700	1132
399	20230922	142300	9701934150	29700	29700	29750	29700	1361
400	20230922	142200	9661511950	29700	29750	29750	29700	42
401	20230922	142100	9660263950	29800	29750	29800	29700	995
402	20230922	142000	9630667650	29750	29750	29750	29700	215
403	20230922	141900	9624276050	29750	29800	29800	29750	1447
404	20230922	141800	9581227400	29800	29800	29800	29800	1565
405	20230922	141700	9534590400	29850	29850	29850	29800	312
406	20230922	141600	9525280700	29850	29850	29900	29850	965
407	20230922	141500	9496475350	29850	29850	29850	29850	217
408	20230922	141400	9489997900	29850	29850	29900	29850	786
409	20230922	141300	9466534300	29850	29850	29850	29850	104
410	20230922	141200	9463429900	29900	29850	29900	29850	223
411	20230922	141100	9456772750	29850	29850	29850	29850	1343
412	20230922	141000	9416684200	29900	29900	29900	29900	30
413	20230922	140900	9415787200	29900	29900	29900	29850	896
414	20230922	140800	9389035700	29900	29850	29900	29850	358
415	20230922	140700	9378342400	29850	29900	29900	29800	2160
416	20230922	140600	9313867600	29900	29850	29900	29850	46
417	20230922	140500	9312493250	29900	29850	29950	29850	395
418	20230922	140400	9300687850	29850	29950	29950	29850	526
419	20230922	140300	9284955700	29950	29900	29950	29900	537
420	20230922	140200	9268888000	29900	29900	29900	29900	448
421	20230922	140100	9255492800	29900	29900	29900	29900	686
422	20230922	140000	9234981400	29900	29850	29900	29800	683
423	20230922	135900	9214593900	29850	29900	29900	29850	457
424	20230922	135800	9200951950	29900	29850	29900	29850	413
425	20230922	135700	9188623850	29850	29800	29850	29800	77
426	20230922	135600	9186329200	29800	29850	29850	29800	734
427	20230922	135500	9164420550	29850	29850	29850	29850	389
428	20230922	135400	9152808900	29900	29900	29900	29900	399
429	20230922	135300	9140878800	29900	29850	29900	29850	2117
430	20230922	135200	9077609400	29850	29800	29850	29800	2076
431	20230922	135100	9015704950	29850	29800	29850	29800	77
432	20230922	135000	9013407950	29800	29800	29800	29800	610
433	20230922	134900	8995229950	29800	29800	29850	29800	144
434	20230922	134800	8990934900	29800	29850	29850	29800	259
435	20230922	134700	8983204000	29850	29750	29850	29750	1952
436	20230922	134600	8925023100	29700	29700	29700	29700	596
437	20230922	134500	8907321900	29700	29650	29700	29650	275
438	20230922	134400	8899167750	29600	29600	29600	29600	180
439	20230922	134300	8893839750	29600	29600	29600	29600	274
440	20230922	134200	8885729350	29650	29600	29650	29600	32
441	20230922	134100	8884781400	29600	29650	29650	29600	228
442	20230922	134000	8878032200	29650	29650	29650	29650	8
443	20230922	133900	8877795000	29650	29600	29650	29600	62
444	20230922	133800	8875959200	29600	29600	29650	29600	448
445	20230922	133700	8862695800	29650	29600	29650	29600	145
446	20230922	133600	8858401300	29600	29600	29650	29600	302
447	20230922	133500	8849458750	29600	29600	29600	29600	70
448	20230922	133400	8847386750	29600	29600	29600	29600	366
449	20230922	133300	8836553150	29650	29650	29650	29650	316
450	20230922	133200	8827183750	29650	29600	29650	29550	252
451	20230922	133100	8819727200	29600	29700	29700	29600	3629
452	20230922	133000	8712250300	29700	29650	29700	29650	211
453	20230922	132900	8705986600	29650	29750	29750	29650	8996
454	20230922	132800	8438577800	29800	29800	29800	29800	593
455	20230922	132700	8420906400	29800	29850	29850	29750	38
456	20230922	132600	8419773550	29750	29800	29800	29700	5311
457	20230922	132500	8261534800	29800	29850	29850	29800	881
458	20230922	132400	8235242550	29850	29800	29850	29800	974
459	20230922	132300	8206216050	29850	29850	29850	29800	285
460	20230922	132200	8197716600	29850	29850	29850	29850	357
461	20230922	132100	8187060150	29850	29800	29850	29800	625
462	20230922	132000	8168435100	29800	29800	29850	29800	320
463	20230922	131900	8158893550	29800	29750	29800	29750	1330
464	20230922	131800	8119294450	29800	29800	29800	29750	190
465	20230922	131700	8113634850	29800	29750	29800	29750	164
466	20230922	131600	8108751650	29750	29750	29750	29750	248
467	20230922	131500	8101373650	29800	29800	29800	29750	3031
468	20230922	131400	8011196450	29800	29850	29850	29800	1144
469	20230922	131300	7977104750	29800	29850	29850	29800	264
470	20230922	131200	7969231550	29850	29900	29900	29850	512
471	20230922	131100	7953947850	29900	29800	29900	29800	546
472	20230922	131000	7937647300	29850	29750	29850	29750	366
473	20230922	130900	7926741050	29750	29800	29800	29750	84
474	20230922	130800	7924240900	29800	29750	29800	29750	1174
475	20230922	130700	7889269550	29800	29800	29800	29800	16
476	20230922	130600	7888792750	29800	29800	29800	29800	115
477	20230922	130500	7885365750	29800	29800	29800	29800	27
478	20230922	130400	7884561150	29800	29800	29850	29800	157
479	20230922	130300	7879878650	29850	29750	29850	29750	53
480	20230922	130200	7878301100	29800	29850	29850	29800	268
481	20230922	130100	7870312350	29850	29800	29850	29800	1224
482	20230922	130000	7833799500	29800	29850	29850	29800	255
483	20230922	125900	7826187800	29900	29900	29900	29850	403
484	20230922	125800	7814143950	29900	29900	29900	29850	1690
485	20230922	125700	7763660250	29900	29900	29900	29900	264
486	20230922	125600	7755766650	29900	29850	29950	29850	481
487	20230922	125500	7741402000	29850	29800	29850	29750	185
488	20230922	125400	7735889800	29800	29700	29800	29700	52
489	20230922	125300	7734341450	29750	29750	29800	29700	210
490	20230922	125200	7728095500	29700	29750	29750	29700	121
491	20230922	125100	7724496600	29800	29700	29800	29700	65
492	20230922	125000	7722562100	29800	29750	29800	29700	184
493	20230922	124900	7717089900	29750	29850	29850	29750	1476
494	20230922	124800	7673172000	29850	29750	29850	29700	630
495	20230922	124700	7654425250	29750	29800	29800	29750	1155
496	20230922	124600	7620060950	29800	29850	29850	29800	905
497	20230922	124500	7593081100	29850	29850	29900	29850	848
498	20230922	124400	7567757700	29800	29800	29850	29800	304
499	20230922	124300	7558690700	29850	29850	29850	29800	673
500	20230922	124200	7538612100	29850	29850	29900	29800	383
501	20230922	124100	7527180600	29850	29850	29850	29850	148
502	20230922	124000	7522762800	29850	29900	29900	29800	311
503	20230922	123900	7513482900	29900	29800	29900	29800	1312
504	20230922	123800	7474344250	29900	29900	29900	29850	941
505	20230922	123700	7446249650	29900	29900	29950	29850	1117
506	20230922	123600	7412850100	29900	29900	29950	29900	1999
507	20230922	123500	7353028250	29900	30000	30000	29900	2337
508	20230922	123400	7282984050	30000	29850	30000	29850	2362
509	20230922	123300	7212280250	29850	29850	29900	29800	1423
510	20230922	123200	7169803700	29850	29800	29850	29800	159
511	20230922	123100	7165062300	29800	29800	29850	29800	73
512	20230922	123000	7162886800	29800	29850	29850	29800	178
513	20230922	122900	7157578800	29800	29800	29800	29800	298
514	20230922	122800	7148698400	29800	29800	29800	29750	308
515	20230922	122700	7139527300	29750	29750	29750	29750	45
516	20230922	122600	7138188550	29750	29750	29750	29750	780
517	20230922	122500	7114983550	29700	29700	29700	29700	98
518	20230922	122400	7112072950	29700	29700	29750	29700	2541
519	20230922	122300	7036528350	29650	29650	29700	29650	205
520	20230922	122200	7030444950	29650	29650	29650	29600	591
521	20230922	122100	7012934550	29650	29650	29650	29600	130
522	20230922	122000	7009085050	29650	29650	29650	29600	425
523	20230922	121900	6996491300	29650	29650	29650	29650	623
524	20230922	121800	6978019350	29650	29650	29650	29650	506
525	20230922	121700	6963016450	29650	29650	29700	29650	409
526	20230922	121600	6950884150	29700	29650	29700	29650	50
527	20230922	121500	6949401400	29650	29650	29650	29650	510
528	20230922	121400	6934279900	29650	29650	29700	29650	348
529	20230922	121300	6923956600	29650	29650	29650	29600	397
530	20230922	121200	6912194050	29600	29650	29650	29600	321
531	20230922	121100	6902681400	29650	29600	29650	29600	539
532	20230922	121000	6886713200	29650	29650	29700	29600	599
533	20230922	120900	6868958950	29600	29600	29650	29550	854
534	20230922	120800	6843665800	29600	29650	29700	29550	2209
535	20230922	120700	6778230950	29650	29600	29700	29600	208
536	20230922	120600	6772068800	29600	29650	29650	29600	225
537	20230922	120500	6765401550	29650	29650	29650	29600	15
538	20230922	120400	6764957100	29600	29650	29650	29600	121
539	20230922	120300	6761370700	29650	29600	29650	29600	177
540	20230922	120200	6756131350	29600	29600	29600	29550	47
541	20230922	120100	6754740200	29600	29600	29600	29550	420
542	20230922	120000	6742308450	29600	29600	29600	29600	574
543	20230922	115900	6725318050	29600	29650	29650	29600	661
544	20230922	115800	6705751400	29650	29650	29650	29600	160
545	20230922	115700	6701012900	29650	29650	29650	29600	15
546	20230922	115600	6700568600	29650	29650	29650	29650	61
547	20230922	115500	6698759950	29650	29750	29750	29650	1901
548	20230922	115400	6642360800	29700	29700	29700	29700	3
549	20230922	115300	6642271700	29700	29700	29750	29700	451
550	20230922	115200	6628868700	29700	29700	29700	29700	595
551	20230922	115100	6611197200	29700	29650	29750	29650	183
552	20230922	115000	6605761900	29700	29650	29700	29650	357
553	20230922	114900	6595166350	29650	29700	29700	29650	209
554	20230922	114800	6588959450	29700	29700	29700	29700	760
555	20230922	114700	6566387450	29700	29700	29750	29700	334
556	20230922	114600	6556467150	29700	29700	29700	29700	155
557	20230922	114500	6551863650	29700	29650	29700	29650	58
558	20230922	114400	6550141150	29650	29700	29700	29650	14
559	20230922	114300	6549725600	29650	29650	29650	29650	453
560	20230922	114200	6536294150	29700	29700	29700	29650	57
561	20230922	114100	6534602450	29650	29750	29750	29650	340
562	20230922	114000	6524505800	29700	29700	29700	29650	212
563	20230922	113900	6518209650	29700	29650	29700	29650	32
564	20230922	113800	6517260700	29700	29650	29700	29600	35
565	20230922	113700	6516224100	29700	29600	29700	29600	220
566	20230922	113600	6509698750	29650	29600	29650	29600	572
567	20230922	113500	6492758700	29600	29650	29650	29600	322
568	20230922	113400	6483211700	29650	29650	29650	29600	372
569	20230922	113300	6472183650	29700	29650	29700	29650	229
570	20230922	113200	6465393200	29650	29600	29650	29600	297
571	20230922	113100	6456601950	29650	29650	29650	29650	161
572	20230922	113000	6451828300	29650	29650	29700	29600	629
573	20230922	112900	6433178900	29600	29650	29700	29600	1116
574	20230922	112800	6400086950	29700	29650	29750	29650	120
575	20230922	112700	6396523500	29700	29650	29700	29650	523
576	20230922	112600	6380991100	29700	29650	29700	29650	161
577	20230922	112500	6376216850	29650	29700	29700	29650	210
578	20230922	112400	6369989050	29700	29650	29700	29650	1247
579	20230922	112300	6332961400	29650	29700	29750	29650	1693
580	20230922	112200	6282701650	29700	29750	29750	29700	238
581	20230922	112100	6275621900	29750	29700	29750	29700	177
582	20230922	112000	6270359400	29750	29750	29750	29700	529
583	20230922	111900	6254631650	29700	29700	29750	29700	1269
584	20230922	111800	6216898300	29700	29700	29700	29650	664
585	20230922	111700	6197178950	29650	29650	29700	29650	392
586	20230922	111600	6185555650	29650	29600	29700	29600	423
587	20230922	111500	6173011500	29650	29650	29700	29600	536
588	20230922	111400	6157127250	29600	29650	29650	29600	487
589	20230922	111300	6142689850	29650	29650	29700	29600	217
590	20230922	111200	6136260800	29650	29550	29650	29550	322
591	20230922	111100	6126721800	29600	29500	29600	29500	513
592	20230922	111000	6111551850	29550	29550	29550	29550	168
593	20230922	110900	6106587450	29550	29550	29600	29550	242
594	20230922	110800	6099436300	29550	29550	29550	29550	59
595	20230922	110700	6097692850	29550	29550	29550	29550	554
596	20230922	110600	6081322150	29550	29550	29550	29500	1139
597	20230922	110500	6047717450	29500	29550	29550	29500	246
598	20230922	110400	6040451800	29550	29550	29550	29550	317
599	20230922	110300	6031084450	29600	29550	29600	29550	843
600	20230922	110200	6006133800	29550	29550	29600	29550	1034
601	20230922	110100	5975576100	29600	29550	29600	29550	122
602	20230922	110000	5971970750	29600	29550	29600	29550	802
603	20230922	105900	5948270100	29500	29500	29500	29500	114
604	20230922	105800	5944907100	29500	29550	29600	29500	1347
605	20230922	105700	5905115350	29550	29550	29600	29550	109
606	20230922	105600	5901894350	29550	29600	29650	29550	1903
607	20230922	105500	5845623900	29600	29550	29600	29550	412
608	20230922	105400	5833428750	29600	29600	29650	29550	353
609	20230922	105300	5822975850	29600	29600	29600	29550	983
610	20230922	105200	5793889100	29600	29750	29750	29550	1217
611	20230922	105100	5757819200	29750	29700	29750	29700	795
612	20230922	105000	5734189800	29700	29600	29700	29600	558
613	20230922	104900	5717642100	29600	29600	29600	29550	904
614	20230922	104800	5690886300	29600	29500	29600	29500	553
615	20230922	104700	5674548400	29500	29500	29550	29500	226
616	20230922	104600	5667878400	29500	29500	29550	29500	245
617	20230922	104500	5660650650	29500	29500	29550	29450	1527
618	20230922	104400	5615622600	29500	29500	29550	29500	404
619	20230922	104300	5603704450	29500	29500	29550	29500	873
620	20230922	104200	5577950700	29500	29500	29550	29500	927
621	20230922	104100	5550602900	29550	29550	29550	29500	144
622	20230922	104000	5546349600	29550	29550	29600	29550	490
623	20230922	103900	5531869800	29550	29500	29550	29500	469
624	20230922	103800	5518018700	29500	29500	29500	29450	345
625	20230922	103700	5507841500	29550	29550	29550	29500	250
626	20230922	103600	5500466300	29550	29550	29600	29500	1030
627	20230922	103500	5470038300	29600	29550	29600	29550	78
628	20230922	103400	5467733300	29550	29600	29600	29550	385
629	20230922	103300	5456338650	29550	29600	29600	29550	176
630	20230922	103200	5451129100	29600	29600	29600	29550	1710
631	20230922	103100	5400519850	29650	29600	29650	29600	2195
632	20230922	103000	5335442250	29600	29550	29600	29550	780
633	20230922	102900	5312360650	29550	29600	29600	29550	286
634	20230922	102800	5303907350	29600	29550	29600	29550	83
635	20230922	102700	5301453250	29600	29500	29600	29500	157
636	20230922	102600	5296814300	29450	29500	29500	29450	500
637	20230922	102500	5282082950	29500	29550	29550	29500	146
638	20230922	102400	5277770950	29550	29400	29550	29400	645
639	20230922	102300	5258777350	29400	29400	29450	29400	150
640	20230922	102200	5254367100	29450	29400	29450	29400	69
641	20230922	102100	5252336650	29400	29450	29500	29400	481
642	20230922	102000	5238173500	29500	29500	29500	29500	413
643	20230922	101900	5225990000	29500	29550	29550	29500	254
644	20230922	101800	5218496950	29550	29500	29550	29450	338
645	20230922	101700	5208522900	29550	29400	29550	29400	449
646	20230922	101600	5195302250	29450	29500	29500	29400	589
647	20230922	101500	5177969650	29500	29500	29500	29450	505
648	20230922	101400	5163073750	29500	29450	29500	29450	112
649	20230922	101300	5159770350	29400	29400	29450	29400	763
650	20230922	101200	5137325000	29350	29350	29350	29350	1611
651	20230922	101100	5090042150	29400	29350	29400	29300	459
652	20230922	101000	5076560650	29350	29300	29350	29250	1397
653	20230922	100900	5035587350	29300	29300	29350	29200	3259
654	20230922	100800	4940000300	29300	29250	29350	29250	2409
655	20230922	100700	4869476650	29250	29250	29300	29250	1519
656	20230922	100600	4825029950	29250	29250	29300	29250	606
657	20230922	100500	4807286500	29250	29400	29400	29250	610
658	20230922	100400	4789402300	29400	29350	29450	29350	369
659	20230922	100300	4778551350	29350	29350	29400	29350	298
660	20230922	100200	4769793050	29350	29300	29350	29250	686
661	20230922	100100	4749687550	29300	29450	29450	29300	4252
662	20230922	100000	4624951050	29450	29450	29450	29450	71
663	20230922	095900	4622860100	29400	29450	29450	29400	245
664	20230922	095800	4615654850	29400	29450	29450	29400	163
665	20230922	095700	4610859600	29400	29450	29450	29400	663
666	20230922	095600	4591361500	29450	29500	29500	29450	427
667	20230922	095500	4578785100	29450	29550	29600	29450	717
668	20230922	095400	4557643850	29600	29600	29650	29600	144
669	20230922	095300	4553379950	29650	29600	29650	29600	407
670	20230922	095200	4541327350	29600	29550	29650	29550	378
671	20230922	095100	4530157150	29550	29350	29600	29350	1266
672	20230922	095000	4492807000	29300	29400	29400	29300	2252
673	20230922	094900	4426718500	29400	29450	29450	29400	1561
674	20230922	094800	4380823750	29450	29450	29500	29400	1607
675	20230922	094700	4333498800	29500	29500	29500	29450	522
676	20230922	094600	4318111450	29500	29500	29500	29500	850
677	20230922	094500	4293036450	29500	29500	29550	29500	2738
678	20230922	094400	4212262400	29500	29550	29550	29500	1431
679	20230922	094300	4169990750	29600	29550	29600	29550	695
680	20230922	094200	4149446600	29600	29700	29700	29600	2016
681	20230922	094100	4089727800	29700	29700	29750	29700	1125
682	20230922	094000	4056315150	29750	30000	30000	29700	5927
683	20230922	093900	3879076300	30000	29850	30000	29850	3072
684	20230922	093800	3787316150	29800	29800	29850	29750	1324
685	20230922	093700	3747909400	29800	29800	29850	29800	1897
686	20230922	093600	3691371100	29800	29800	29850	29800	851
687	20230922	093500	3666009450	29800	29850	29850	29750	822
688	20230922	093400	3641518500	29850	29750	29850	29700	1781
689	20230922	093300	3588456050	29750	29750	29750	29650	1278
690	20230922	093200	3550513400	29700	29800	29800	29700	982
691	20230922	093100	3521327800	29750	29750	29850	29750	1646
692	20230922	093000	3472278550	29800	29650	29800	29600	2325
693	20230922	092900	3403284800	29650	29650	29650	29600	1571
694	20230922	092800	3356715400	29650	29700	29700	29600	616
695	20230922	092700	3338472150	29700	29550	29700	29550	1102
696	20230922	092600	3305893600	29550	29550	29650	29550	1284
697	20230922	092500	3267950150	29550	29700	29750	29550	2132
698	20230922	092400	3204751400	29700	29700	29750	29650	824
699	20230922	092300	3180286200	29700	29700	29700	29600	1078
700	20230922	092200	3148322950	29700	29650	29700	29600	1097
701	20230922	092100	3115814900	29700	29750	29800	29650	4325
702	20230922	092000	2987274950	29800	29950	29950	29750	3133
703	20230922	091900	2893865900	29950	29850	29950	29850	4147
704	20230922	091800	2769921700	29850	29800	29850	29800	4067
705	20230922	091700	2648677850	29800	29650	29850	29600	5866
706	20230922	091600	2474167350	29700	29650	29700	29600	1879
707	20230922	091500	2418453050	29650	29600	29650	29550	2769
708	20230922	091400	2336392600	29600	29600	29650	29500	4388
709	20230922	091300	2206727000	29600	29550	29600	29550	2314
710	20230922	091200	2138282850	29550	29600	29600	29500	3611
711	20230922	091100	2031552800	29600	29550	29600	29550	1425
712	20230922	091000	1989438300	29500	29650	29650	29500	3043
713	20230922	090900	1899396500	29650	29550	29700	29550	2405
714	20230922	090800	1828146000	29600	29550	29600	29500	2538
715	20230922	090700	1753178250	29550	29250	29600	29250	5400
716	20230922	090600	1594352550	29200	29250	29350	29200	2773
717	20230922	090500	1513225100	29200	29050	29350	29050	4629
718	20230922	090400	1378159300	29100	29400	29450	29050	5618
719	20230922	090300	1214119650	29450	29300	29500	29300	3103
720	20230922	090200	1122808050	29300	29300	29500	29300	2273
721	20230922	090100	1055988750	29300	29250	29400	29100	11620
722	20230922	090000	716649200	29200	29250	29500	29200	24297