KissMeData/036460/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	191700	3441917300	24400	24400	24400	24400	4531
3	20230922	191600	3441917300	24400	24400	24400	24400	0
4	20230922	191500	3441917300	24400	24400	24400	24400	0
5	20230922	191400	3441917300	24400	24400	24400	24400	0
6	20230922	191300	3441917300	24400	24400	24400	24400	0
7	20230922	191200	3441917300	24400	24400	24400	24400	0
8	20230922	191100	3441917300	24400	24400	24400	24400	0
9	20230922	191000	3441917300	24400	24400	24400	24400	0
10	20230922	190900	3441917300	24400	24400	24400	24400	0
11	20230922	190800	3441917300	24400	24400	24400	24400	0
12	20230922	190700	3441917300	24400	24400	24400	24400	0
13	20230922	190600	3441917300	24400	24400	24400	24400	0
14	20230922	190500	3441917300	24400	24400	24400	24400	0
15	20230922	190400	3441917300	24400	24400	24400	24400	0
16	20230922	190300	3441917300	24400	24400	24400	24400	0
17	20230922	190200	3441917300	24400	24400	24400	24400	0
18	20230922	190100	3441917300	24400	24400	24400	24400	0
19	20230922	190000	3441917300	24400	24400	24400	24400	0
20	20230922	185900	3441917300	24400	24400	24400	24400	0
21	20230922	185800	3441917300	24400	24400	24400	24400	0
22	20230922	185700	3441917300	24400	24400	24400	24400	0
23	20230922	185600	3441917300	24400	24400	24400	24400	0
24	20230922	185500	3441917300	24400	24400	24400	24400	0
25	20230922	185400	3441917300	24400	24400	24400	24400	0
26	20230922	185300	3441917300	24400	24400	24400	24400	0
27	20230922	185200	3441917300	24400	24400	24400	24400	0
28	20230922	185100	3441917300	24400	24400	24400	24400	0
29	20230922	185000	3441917300	24400	24400	24400	24400	0
30	20230922	184900	3441917300	24400	24400	24400	24400	0
31	20230922	184800	3441917300	24400	24400	24400	24400	0
32	20230922	184700	3441917300	24400	24400	24400	24400	4531
33	20230922	184600	3441917300	24400	24400	24400	24400	0
34	20230922	184500	3441917300	24400	24400	24400	24400	0
35	20230922	184400	3441917300	24400	24400	24400	24400	0
36	20230922	184300	3441917300	24400	24400	24400	24400	0
37	20230922	184200	3441917300	24400	24400	24400	24400	0
38	20230922	184100	3441917300	24400	24400	24400	24400	0
39	20230922	184000	3441917300	24400	24400	24400	24400	0
40	20230922	183900	3441917300	24400	24400	24400	24400	0
41	20230922	183800	3441917300	24400	24400	24400	24400	0
42	20230922	183700	3441917300	24400	24400	24400	24400	0
43	20230922	183600	3441917300	24400	24400	24400	24400	0
44	20230922	183500	3441917300	24400	24400	24400	24400	0
45	20230922	183400	3441917300	24400	24400	24400	24400	0
46	20230922	183300	3441917300	24400	24400	24400	24400	0
47	20230922	183200	3441917300	24400	24400	24400	24400	0
48	20230922	183100	3441917300	24400	24400	24400	24400	0
49	20230922	183000	3441917300	24400	24400	24400	24400	0
50	20230922	182900	3441917300	24400	24400	24400	24400	0
51	20230922	182800	3441917300	24400	24400	24400	24400	0
52	20230922	182700	3441917300	24400	24400	24400	24400	0
53	20230922	182600	3441917300	24400	24400	24400	24400	0
54	20230922	182500	3441917300	24400	24400	24400	24400	0
55	20230922	182400	3441917300	24400	24400	24400	24400	0
56	20230922	182300	3441917300	24400	24400	24400	24400	0
57	20230922	182200	3441917300	24400	24400	24400	24400	0
58	20230922	182100	3441917300	24400	24400	24400	24400	0
59	20230922	182000	3441917300	24400	24400	24400	24400	0
60	20230922	181900	3441917300	24400	24400	24400	24400	0
61	20230922	181800	3441917300	24400	24400	24400	24400	0
62	20230922	181700	3441917300	24400	24400	24400	24400	4531
63	20230922	181600	3441917300	24400	24400	24400	24400	0
64	20230922	181500	3441917300	24400	24400	24400	24400	0
65	20230922	181400	3441917300	24400	24400	24400	24400	0
66	20230922	181300	3441917300	24400	24400	24400	24400	0
67	20230922	181200	3441917300	24400	24400	24400	24400	0
68	20230922	181100	3441917300	24400	24400	24400	24400	0
69	20230922	181000	3441917300	24400	24400	24400	24400	0
70	20230922	180900	3441917300	24400	24400	24400	24400	0
71	20230922	180800	3441917300	24400	24400	24400	24400	0
72	20230922	180700	3441917300	24400	24400	24400	24400	0
73	20230922	180600	3441917300	24400	24400	24400	24400	0
74	20230922	180500	3441917300	24400	24400	24400	24400	0
75	20230922	180400	3441917300	24400	24400	24400	24400	0
76	20230922	180300	3441917300	24400	24400	24400	24400	0
77	20230922	180200	3441917300	24400	24400	24400	24400	0
78	20230922	180100	3441917300	24400	24400	24400	24400	0
79	20230922	180000	3441917300	24400	24400	24400	24400	0
80	20230922	175900	3441917300	24400	24400	24400	24400	0
81	20230922	175800	3441917300	24400	24400	24400	24400	0
82	20230922	175700	3441917300	24400	24400	24400	24400	0
83	20230922	175600	3441917300	24400	24400	24400	24400	0
84	20230922	175500	3441917300	24400	24400	24400	24400	0
85	20230922	175400	3441917300	24400	24400	24400	24400	0
86	20230922	175300	3441917300	24400	24400	24400	24400	0
87	20230922	175200	3441917300	24400	24400	24400	24400	0
88	20230922	175100	3441917300	24400	24400	24400	24400	0
89	20230922	175000	3441917300	24400	24400	24400	24400	0
90	20230922	174900	3441917300	24400	24400	24400	24400	0
91	20230922	174800	3441917300	24400	24400	24400	24400	0
92	20230922	174700	3441917300	24400	24400	24400	24400	4531
93	20230922	174600	3441917300	24400	24400	24400	24400	0
94	20230922	174500	3441917300	24400	24400	24400	24400	0
95	20230922	174400	3441917300	24400	24400	24400	24400	0
96	20230922	174300	3441917300	24400	24400	24400	24400	0
97	20230922	174200	3441917300	24400	24400	24400	24400	0
98	20230922	174100	3441917300	24400	24400	24400	24400	0
99	20230922	174000	3441917300	24400	24400	24400	24400	0
100	20230922	173900	3441917300	24400	24400	24400	24400	0
101	20230922	173800	3441917300	24400	24400	24400	24400	0
102	20230922	173700	3441917300	24400	24400	24400	24400	0
103	20230922	173600	3441917300	24400	24400	24400	24400	0
104	20230922	173500	3441917300	24400	24400	24400	24400	0
105	20230922	173400	3441917300	24400	24400	24400	24400	0
106	20230922	173300	3441917300	24400	24400	24400	24400	0
107	20230922	173200	3441917300	24400	24400	24400	24400	0
108	20230922	173100	3441917300	24400	24400	24400	24400	0
109	20230922	173000	3441917300	24400	24400	24400	24400	0
110	20230922	172900	3441917300	24400	24400	24400	24400	0
111	20230922	172800	3441917300	24400	24400	24400	24400	0
112	20230922	172700	3441917300	24400	24400	24400	24400	0
113	20230922	172600	3441917300	24400	24400	24400	24400	0
114	20230922	172500	3441917300	24400	24400	24400	24400	0
115	20230922	172400	3441917300	24400	24400	24400	24400	0
116	20230922	172300	3441917300	24400	24400	24400	24400	0
117	20230922	172200	3441917300	24400	24400	24400	24400	0
118	20230922	172100	3441917300	24400	24400	24400	24400	0
119	20230922	172000	3441917300	24400	24400	24400	24400	0
120	20230922	171900	3441917300	24400	24400	24400	24400	0
121	20230922	171800	3441917300	24400	24400	24400	24400	0
122	20230922	171700	3441917300	24400	24400	24400	24400	4531
123	20230922	171600	3441917300	24400	24400	24400	24400	0
124	20230922	171500	3441917300	24400	24400	24400	24400	0
125	20230922	171400	3441917300	24400	24400	24400	24400	0
126	20230922	171300	3441917300	24400	24400	24400	24400	0
127	20230922	171200	3441917300	24400	24400	24400	24400	0
128	20230922	171100	3441917300	24400	24400	24400	24400	0
129	20230922	171000	3441917300	24400	24400	24400	24400	0
130	20230922	170900	3441917300	24400	24400	24400	24400	0
131	20230922	170800	3441917300	24400	24400	24400	24400	0
132	20230922	170700	3441917300	24400	24400	24400	24400	0
133	20230922	170600	3441917300	24400	24400	24400	24400	0
134	20230922	170500	3441917300	24400	24400	24400	24400	0
135	20230922	170400	3441917300	24400	24400	24400	24400	0
136	20230922	170300	3441917300	24400	24400	24400	24400	0
137	20230922	170200	3441917300	24400	24400	24400	24400	0
138	20230922	170100	3441917300	24400	24400	24400	24400	0
139	20230922	170000	3441917300	24400	24400	24400	24400	0
140	20230922	165900	3441917300	24400	24400	24400	24400	0
141	20230922	165800	3441917300	24400	24400	24400	24400	0
142	20230922	165700	3441917300	24400	24400	24400	24400	0
143	20230922	165600	3441917300	24400	24400	24400	24400	0
144	20230922	165500	3441917300	24400	24400	24400	24400	0
145	20230922	165400	3441917300	24400	24400	24400	24400	0
146	20230922	165300	3441917300	24400	24400	24400	24400	0
147	20230922	165200	3441917300	24400	24400	24400	24400	0
148	20230922	165100	3441917300	24400	24400	24400	24400	0
149	20230922	165000	3441917300	24400	24400	24400	24400	0
150	20230922	164900	3441917300	24400	24400	24400	24400	0
151	20230922	164800	3441917300	24400	24400	24400	24400	0
152	20230922	164700	3441917300	24400	24400	24400	24400	4531
153	20230922	164600	3441917300	24400	24400	24400	24400	0
154	20230922	164500	3441917300	24400	24400	24400	24400	0
155	20230922	164400	3441917300	24400	24400	24400	24400	0
156	20230922	164300	3441917300	24400	24400	24400	24400	0
157	20230922	164200	3441917300	24400	24400	24400	24400	0
158	20230922	164100	3441917300	24400	24400	24400	24400	0
159	20230922	164000	3441917300	24400	24400	24400	24400	0
160	20230922	163900	3441917300	24400	24400	24400	24400	0
161	20230922	163800	3441917300	24400	24400	24400	24400	0
162	20230922	163700	3441917300	24400	24400	24400	24400	0
163	20230922	163600	3441917300	24400	24400	24400	24400	0
164	20230922	163500	3441917300	24400	24400	24400	24400	0
165	20230922	163400	3441917300	24400	24400	24400	24400	0
166	20230922	163300	3441917300	24400	24400	24400	24400	0
167	20230922	163200	3441917300	24400	24400	24400	24400	0
168	20230922	163100	3441917300	24400	24400	24400	24400	0
169	20230922	163000	3441917300	24400	24400	24400	24400	0
170	20230922	162900	3441917300	24400	24400	24400	24400	0
171	20230922	162800	3441917300	24400	24400	24400	24400	0
172	20230922	162700	3441917300	24400	24400	24400	24400	0
173	20230922	162600	3441917300	24400	24400	24400	24400	0
174	20230922	162500	3441917300	24400	24400	24400	24400	0
175	20230922	162400	3441917300	24400	24400	24400	24400	0
176	20230922	162300	3441917300	24400	24400	24400	24400	0
177	20230922	162200	3441917300	24400	24400	24400	24400	0
178	20230922	162100	3441917300	24400	24400	24400	24400	0
179	20230922	162000	3441917300	24400	24400	24400	24400	0
180	20230922	161900	3441917300	24400	24400	24400	24400	0
181	20230922	161800	3441917300	24400	24400	24400	24400	0
182	20230922	161700	3441917300	24400	24400	24400	24400	4531
183	20230922	161600	3441917300	24400	24400	24400	24400	0
184	20230922	161500	3441917300	24400	24400	24400	24400	0
185	20230922	161400	3441917300	24400	24400	24400	24400	0
186	20230922	161300	3441917300	24400	24400	24400	24400	0
187	20230922	161200	3441917300	24400	24400	24400	24400	0
188	20230922	161100	3441917300	24400	24400	24400	24400	0
189	20230922	161000	3441917300	24400	24400	24400	24400	0
190	20230922	160900	3441917300	24400	24400	24400	24400	0
191	20230922	160800	3441917300	24400	24400	24400	24400	0
192	20230922	160700	3441917300	24400	24400	24400	24400	0
193	20230922	160600	3441917300	24400	24400	24400	24400	0
194	20230922	160500	3441917300	24400	24400	24400	24400	0
195	20230922	160400	3441917300	24400	24400	24400	24400	0
196	20230922	160300	3441917300	24400	24400	24400	24400	0
197	20230922	160200	3441917300	24400	24400	24400	24400	0
198	20230922	160100	3441917300	24400	24400	24400	24400	0
199	20230922	160000	3441917300	24400	24400	24400	24400	0
200	20230922	155900	3441917300	24400	24400	24400	24400	0
201	20230922	155800	3441917300	24400	24400	24400	24400	0
202	20230922	155700	3441917300	24400	24400	24400	24400	0
203	20230922	155600	3441917300	24400	24400	24400	24400	0
204	20230922	155500	3441917300	24400	24400	24400	24400	0
205	20230922	155400	3441917300	24400	24400	24400	24400	0
206	20230922	155300	3441917300	24400	24400	24400	24400	0
207	20230922	155200	3441917300	24400	24400	24400	24400	0
208	20230922	155100	3441917300	24400	24400	24400	24400	0
209	20230922	155000	3441917300	24400	24400	24400	24400	0
210	20230922	154900	3441917300	24400	24400	24400	24400	0
211	20230922	154800	3441917300	24400	24400	24400	24400	0
212	20230922	154700	3441917300	24400	24400	24400	24400	4531
213	20230922	154600	3441917300	24400	24400	24400	24400	0
214	20230922	154500	3441917300	24400	24400	24400	24400	0
215	20230922	154400	3441917300	24400	24400	24400	24400	0
216	20230922	154300	3441917300	24400	24400	24400	24400	0
217	20230922	154200	3441917300	24400	24400	24400	24400	0
218	20230922	154100	3441917300	24400	24400	24400	24400	0
219	20230922	154000	3441917300	24400	24400	24400	24400	0
220	20230922	153900	3441917300	24400	24400	24400	24400	0
221	20230922	153800	3441917300	24400	24400	24400	24400	0
222	20230922	153700	3441917300	24400	24400	24400	24400	0
223	20230922	153600	3441917300	24400	24400	24400	24400	0
224	20230922	153500	3441917300	24400	24400	24400	24400	0
225	20230922	153400	3441917300	24400	24400	24400	24400	0
226	20230922	153300	3441917300	24400	24400	24400	24400	0
227	20230922	153200	3441917300	24400	24400	24400	24400	0
228	20230922	153100	3441917300	24400	24400	24400	24400	0
229	20230922	153000	3441917300	24400	24400	24400	24400	4531
230	20230922	152900	3331360900	24400	24400	24400	24400	0
231	20230922	152800	3331360900	24400	24400	24400	24400	0
232	20230922	152700	3331360900	24400	24400	24400	24400	0
233	20230922	152600	3331360900	24400	24400	24400	24400	0
234	20230922	152500	3331360900	24400	24400	24400	24400	0
235	20230922	152400	3331360900	24400	24400	24400	24400	0
236	20230922	152300	3331360900	24400	24400	24400	24400	0
237	20230922	152200	3331360900	24400	24400	24400	24400	0
238	20230922	152100	3331360900	24400	24400	24400	24400	0
239	20230922	152000	3331360900	24400	24400	24400	24400	0
240	20230922	151900	3331360900	24400	24400	24400	24350	317
241	20230922	151800	3323630000	24400	24400	24400	24400	128
242	20230922	151700	3320506800	24400	24400	24400	24350	256
243	20230922	151600	3314263600	24400	24350	24400	24350	217
244	20230922	151500	3308974250	24400	24350	24400	24350	234
245	20230922	151400	3303265050	24350	24350	24400	24350	164
246	20230922	151300	3299268950	24400	24350	24400	24350	375
247	20230922	151200	3290127400	24350	24350	24400	24350	364
248	20230922	151100	3281253500	24350	24350	24400	24350	125
249	20230922	151000	3278207200	24350	24400	24400	24350	4277
250	20230922	150900	3174007650	24400	24350	24400	24350	259
251	20230922	150800	3167689850	24400	24350	24400	24350	553
252	20230922	150700	3154202350	24400	24350	24400	24350	189
253	20230922	150600	3149598300	24350	24350	24350	24350	28
254	20230922	150500	3148916500	24350	24350	24400	24350	241
255	20230922	150400	3143040750	24350	24350	24400	24350	217
256	20230922	150300	3137755850	24350	24350	24400	24350	96
257	20230922	150200	3135416750	24350	24350	24400	24350	292
258	20230922	150100	3128295450	24400	24350	24400	24350	264
259	20230922	150000	3121858400	24400	24400	24400	24350	159
260	20230922	145900	3117982400	24400	24350	24400	24350	212
261	20230922	145800	3112812950	24350	24400	24400	24350	227
262	20230922	145700	3107276700	24400	24400	24400	24350	184
263	20230922	145600	3102792650	24350	24350	24400	24350	416
264	20230922	145500	3092660700	24350	24350	24350	24350	29
265	20230922	145400	3091954550	24350	24350	24400	24350	251
266	20230922	145300	3085837700	24350	24350	24350	24350	70
267	20230922	145200	3084133200	24350	24350	24400	24350	214
268	20230922	145100	3078918300	24350	24350	24400	24350	200
269	20230922	145000	3074043350	24400	24350	24400	24350	292
270	20230922	144900	3066920650	24350	24350	24400	24350	78
271	20230922	144800	3065021300	24350	24350	24400	24350	182
272	20230922	144700	3060589400	24350	24350	24400	24350	141
273	20230922	144600	3057151250	24350	24350	24400	24350	204
274	20230922	144500	3052181350	24350	24350	24400	24350	128
275	20230922	144400	3049064350	24400	24300	24400	24300	2481
276	20230922	144300	2988649950	24350	24300	24350	24300	406
277	20230922	144200	2978774100	24300	24350	24400	24300	3523
278	20230922	144100	2892994800	24350	24350	24400	24350	162
279	20230922	144000	2889046450	24350	24350	24400	24350	144
280	20230922	143900	2885537800	24350	24350	24400	24350	173
281	20230922	143800	2881319050	24350	24400	24400	24350	210
282	20230922	143700	2876201800	24350	24350	24400	24350	606
283	20230922	143600	2861444300	24350	24350	24400	24350	202
284	20230922	143500	2856518850	24350	24350	24400	24350	201
285	20230922	143400	2851624300	24350	24350	24350	24350	78
286	20230922	143300	2849725000	24350	24350	24400	24350	9581
287	20230922	143200	2616426800	24350	24350	24350	24300	124
288	20230922	143100	2613407650	24350	24300	24350	24300	60
289	20230922	143000	2611949150	24350	24300	24350	24300	5
290	20230922	142900	2611827600	24300	24350	24350	24300	61
291	20230922	142800	2610344850	24350	24350	24350	24300	174
292	20230922	142700	2606108200	24350	24300	24350	24300	30
293	20230922	142600	2605378900	24350	24350	24350	24300	3189
294	20230922	142500	2527729250	24350	24400	24400	24350	122
295	20230922	142400	2524756250	24400	24350	24400	24350	191
296	20230922	142300	2520099900	24350	24350	24350	24350	83
297	20230922	142200	2518078850	24350	24350	24400	24350	97
298	20230922	142100	2515716600	24350	24350	24400	24350	168
299	20230922	142000	2511621100	24350	24350	24400	24350	919
300	20230922	141900	2489241200	24400	24400	24400	24350	161
301	20230922	141800	2485316700	24350	24350	24400	24350	237
302	20230922	141700	2479543000	24400	24350	24400	24350	360
303	20230922	141600	2470762950	24400	24400	24400	24350	127
304	20230922	141500	2467667950	24350	24350	24400	24350	106
305	20230922	141400	2465085750	24350	24400	24400	24350	83
306	20230922	141300	2463062200	24350	24350	24400	24350	179
307	20230922	141200	2458700850	24350	24350	24350	24350	68
308	20230922	141100	2457045050	24350	24400	24400	24350	47
309	20230922	141000	2455900500	24350	24400	24400	24350	167
310	20230922	140900	2451829100	24350	24350	24400	24350	122
311	20230922	140800	2448858350	24350	24350	24350	24350	110
312	20230922	140700	2446179850	24350	24400	24400	24350	122
313	20230922	140600	2443208450	24350	24350	24400	24350	247
314	20230922	140500	2437188250	24350	24350	24350	24350	22
315	20230922	140400	2436652550	24350	24350	24400	24350	1083
316	20230922	140300	2410281450	24350	24400	24400	24350	1113
317	20230922	140200	2383177900	24350	24350	24400	24350	227
318	20230922	140100	2377643400	24400	24350	24400	24350	96
319	20230922	140000	2375304550	24400	24400	24400	24350	236
320	20230922	135900	2369554350	24350	24350	24400	24350	192
321	20230922	135800	2364874250	24400	24350	24400	24350	223
322	20230922	135700	2359436300	24400	24350	24400	24350	287
323	20230922	135600	2352438300	24350	24350	24400	24350	77
324	20230922	135500	2350562150	24400	24350	24400	24350	256
325	20230922	135400	2344320450	24400	24400	24400	24350	66
326	20230922	135300	2342710650	24350	24350	24400	24350	154
327	20230922	135200	2338959250	24350	24350	24400	24350	120
328	20230922	135100	2336034350	24400	24400	24400	24350	180
329	20230922	135000	2331644600	24400	24400	24400	24350	246
330	20230922	134900	2325647700	24400	24350	24400	24350	65
331	20230922	134800	2324063700	24400	24400	24400	24350	184
332	20230922	134700	2319577250	24350	24350	24400	24350	252
333	20230922	134600	2313435400	24400	24400	24400	24350	82
334	20230922	134500	2311436000	24400	24350	24400	24350	101
335	20230922	134400	2308975150	24400	24350	24400	24350	308
336	20230922	134300	2301468200	24400	24400	24400	24350	76
337	20230922	134200	2299614450	24400	24400	24400	24400	34
338	20230922	134100	2298784850	24400	24400	24400	24350	304
339	20230922	134000	2291368000	24400	24400	24400	24400	333
340	20230922	133900	2283242800	24400	24400	24400	24350	65
341	20230922	133800	2281657550	24400	24400	24400	24400	124
342	20230922	133700	2278631950	24400	24400	24400	24350	87
343	20230922	133600	2276509950	24400	24400	24400	24400	292
344	20230922	133500	2269385150	24400	24400	24400	24350	57
345	20230922	133400	2267994400	24400	24400	24400	24350	83
346	20230922	133300	2265969900	24400	24400	24400	24400	158
347	20230922	133200	2262114700	24350	24400	24400	24350	64
348	20230922	133100	2260554050	24350	24350	24400	24350	192
349	20230922	133000	2255875300	24400	24400	24400	24350	66
350	20230922	132900	2254265550	24400	24400	24400	24350	195
351	20230922	132800	2249510150	24400	24400	24400	24350	128
352	20230922	132700	2246389650	24350	24350	24400	24350	157
353	20230922	132600	2242564950	24350	24350	24400	24350	113
354	20230922	132500	2239810500	24350	24400	24400	24350	255
355	20230922	132400	2233592000	24400	24400	24400	24400	116
356	20230922	132300	2230761600	24400	24400	24400	24350	79
357	20230922	132200	2228836700	24450	24400	24450	24400	144
358	20230922	132100	2225320800	24450	24450	24450	24400	632
359	20230922	132000	2209895750	24400	24400	24400	24400	110
360	20230922	131900	2207211750	24450	24400	24450	24400	129
361	20230922	131800	2204063300	24400	24400	24450	24400	168
362	20230922	131700	2199958350	24400	24400	24450	24400	178
363	20230922	131600	2195614200	24450	24400	24450	24400	84
364	20230922	131500	2193561550	24450	24400	24450	24400	120
365	20230922	131400	2190632300	24450	24450	24450	24400	179
366	20230922	131300	2186259250	24450	24400	24450	24400	181
367	20230922	131200	2181836500	24450	24450	24450	24400	29
368	20230922	131100	2181128150	24400	24400	24450	24400	209
369	20230922	131000	2176026300	24450	24450	24450	24400	585
370	20230922	130900	2161748050	24400	24400	24450	24400	91
371	20230922	130800	2159527300	24400	24400	24400	24400	64
372	20230922	130700	2157965700	24450	24450	24450	24400	203
373	20230922	130600	2153005750	24450	24400	24450	24400	1538
374	20230922	130500	2115477300	24400	24450	24450	24400	131
375	20230922	130400	2112277700	24400	24400	24400	24400	54
376	20230922	130300	2110960100	24450	24450	24450	24400	171
377	20230922	130200	2106781950	24400	24400	24450	24400	92
378	20230922	130100	2104536000	24450	24400	24450	24400	59
379	20230922	130000	2103096200	24450	24400	24450	24400	82
380	20230922	125900	2101094750	24450	24400	24450	24400	179
381	20230922	125800	2096721400	24450	24400	24450	24400	100
382	20230922	125700	2094280150	24400	24450	24450	24400	74
383	20230922	125600	2092473550	24450	24450	24450	24400	123
384	20230922	125500	2089466900	24400	24400	24450	24400	163
385	20230922	125400	2085489650	24400	24400	24450	24400	130
386	20230922	125300	2082316600	24450	24400	24450	24400	141
387	20230922	125200	2078872500	24450	24450	24450	24400	148
388	20230922	125100	2075256600	24450	24400	24450	24400	400
389	20230922	125000	2065483900	24450	24450	24450	24450	2
390	20230922	124900	2065435000	24400	24450	24450	24400	112
391	20230922	124800	2062700400	24450	24400	24450	24400	217
392	20230922	124700	2057400850	24400	24400	24450	24400	73
393	20230922	124600	2055619550	24400	24450	24450	24400	88
394	20230922	124500	2053470650	24450	24450	24450	24450	151
395	20230922	124400	2049778700	24450	24450	24450	24400	254
396	20230922	124300	2043571850	24450	24400	24450	24400	75
397	20230922	124200	2041740800	24400	24400	24400	24400	12
398	20230922	124100	2041448000	24450	24400	24450	24400	344
399	20230922	124000	2033048000	24450	24400	24450	24400	38
400	20230922	123900	2032120750	24450	24400	24450	24400	425
401	20230922	123800	2021742200	24400	24450	24450	24400	74
402	20230922	123700	2019935600	24400	24400	24450	24400	174
403	20230922	123600	2015684650	24450	24450	24450	24400	135
404	20230922	123500	2012390100	24450	24400	24450	24400	37
405	20230922	123400	2011486150	24450	24450	24450	24450	63
406	20230922	123300	2009945800	24450	24450	24450	24400	143
407	20230922	123200	2006452800	24450	24450	24450	24450	338
408	20230922	123100	1998188700	24400	24450	24450	24400	37
409	20230922	123000	1997285350	24450	24450	24450	24450	132
410	20230922	122900	1994057950	24450	24450	24450	24450	245
411	20230922	122800	1988067700	24400	24450	24450	24400	47
412	20230922	122700	1986919250	24450	24450	24450	24450	13
413	20230922	122600	1986601400	24450	24450	24450	24400	229
414	20230922	122500	1981003100	24450	24450	24450	24450	40
415	20230922	122400	1980025100	24400	24400	24400	24400	15
416	20230922	122300	1979659100	24450	24450	24450	24450	19
417	20230922	122200	1979194550	24450	24400	24450	24400	133
418	20230922	122100	1975943650	24400	24450	24450	24400	98
419	20230922	122000	1973552400	24450	24450	24450	24450	40
420	20230922	121900	1972574400	24400	24450	24450	24400	119
421	20230922	121800	1969665550	24450	24450	24450	24450	30
422	20230922	121700	1968932050	24450	24450	24450	24400	42
423	20230922	121600	1967905800	24450	24450	24450	24450	39
424	20230922	121500	1966952250	24450	24450	24450	24400	110
425	20230922	121400	1964263450	24450	24450	24450	24450	30
426	20230922	121300	1963529950	24450	24400	24450	24400	33
427	20230922	121200	1962723900	24450	24450	24450	24450	21
428	20230922	121100	1962210450	24450	24400	24450	24400	217
429	20230922	121000	1956905100	24400	24350	24400	24350	4366
430	20230922	120900	1850587500	24350	24300	24350	24300	43
431	20230922	120800	1849540900	24350	24350	24350	24300	892
432	20230922	120700	1827821350	24400	24400	24400	24400	50
433	20230922	120600	1826601350	24400	24350	24400	24350	249
434	20230922	120500	1820536400	24400	24400	24400	24400	6
435	20230922	120400	1820390000	24350	24400	24400	24350	661
436	20230922	120300	1804288250	24350	24350	24350	24350	15
437	20230922	120200	1803923000	24350	24400	24400	24350	53
438	20230922	120100	1802631600	24400	24400	24400	24350	57
439	20230922	120000	1801241400	24400	24400	24400	24400	120
440	20230922	115900	1798313400	24400	24400	24400	24350	582
441	20230922	115800	1784141050	24400	24350	24400	24350	534
442	20230922	115700	1771137150	24400	24400	24400	24350	172
443	20230922	115600	1766944900	24400	24400	24400	24400	72
444	20230922	115500	1765188100	24400	24400	24400	24400	14
445	20230922	115400	1764846500	24400	24350	24400	24350	13
446	20230922	115300	1764529900	24400	24400	24400	24400	114
447	20230922	115200	1761748300	24400	24350	24400	24350	122
448	20230922	115100	1758772150	24400	24400	24400	24400	126
449	20230922	115000	1755697750	24400	24350	24400	24350	126
450	20230922	114900	1752627900	24400	24350	24400	24350	296
451	20230922	114800	1745415500	24350	24350	24400	24350	779
452	20230922	114700	1726444950	24350	24350	24350	24350	1088
453	20230922	114600	1699952150	24400	24400	24400	24400	2
454	20230922	114500	1699903350	24400	24400	24400	24350	154
455	20230922	114400	1696146500	24350	24350	24350	24350	52
456	20230922	114300	1694880300	24350	24400	24400	24350	113
457	20230922	114200	1692127650	24400	24450	24450	24400	243
458	20230922	114100	1686193700	24450	24450	24450	24400	115
459	20230922	114000	1683387600	24450	24450	24450	24400	724
460	20230922	113900	1665720150	24400	24450	24450	24400	501
461	20230922	113800	1653495700	24400	24400	24450	24400	133
462	20230922	113700	1650245000	24450	24400	24450	24400	121
463	20230922	113600	1647291450	24400	24450	24450	24400	51
464	20230922	113500	1646046450	24450	24450	24450	24450	28
465	20230922	113400	1645361850	24450	24450	24450	24400	125
466	20230922	113300	1642306250	24450	24450	24450	24400	101
467	20230922	113200	1639840700	24450	24450	24450	24400	53
468	20230922	113100	1638545450	24450	24450	24450	24450	160
469	20230922	113000	1634633450	24450	24450	24450	24400	1463
470	20230922	112900	1598872000	24450	24500	24500	24450	1037
471	20230922	112800	1573515500	24500	24500	24500	24500	1
472	20230922	112700	1573491000	24500	24500	24500	24500	129
473	20230922	112600	1570330500	24500	24500	24500	24450	110
474	20230922	112500	1567639400	24500	24500	24500	24500	599
475	20230922	112400	1552963900	24500	24500	24500	24500	14
476	20230922	112300	1552620900	24500	24500	24500	24500	136
477	20230922	112200	1549288900	24450	24450	24450	24450	278
478	20230922	112100	1542491800	24500	24500	24500	24500	12
479	20230922	112000	1542197800	24450	24450	24450	24450	78
480	20230922	111900	1540290700	24500	24500	24500	24500	176
481	20230922	111800	1535978700	24500	24450	24500	24450	104
482	20230922	111700	1533434600	24500	24500	24500	24500	2
483	20230922	111600	1533385600	24500	24500	24500	24500	299
484	20230922	111500	1526060100	24500	24450	24500	24450	79
485	20230922	111400	1524128500	24500	24500	24500	24500	1
486	20230922	111300	1524104000	24450	24450	24450	24450	0
487	20230922	111200	1524104000	24450	24500	24500	24450	573
488	20230922	111100	1510069400	24450	24450	24450	24450	5
489	20230922	111000	1509947150	24450	24450	24450	24450	0
490	20230922	110900	1509947150	24450	24450	24450	24450	88
491	20230922	110800	1507795550	24500	24500	24500	24500	98
492	20230922	110700	1505394550	24500	24500	24500	24500	105
493	20230922	110600	1502822050	24500	24500	24500	24500	1
494	20230922	110500	1502797550	24500	24450	24500	24450	173
495	20230922	110400	1498562950	24500	24500	24500	24450	158
496	20230922	110300	1494694450	24500	24500	24500	24500	7
497	20230922	110200	1494522950	24500	24500	24500	24500	76
498	20230922	110100	1492660950	24450	24500	24500	24450	396
499	20230922	110000	1482972800	24500	24500	24500	24500	29
500	20230922	105900	1482262300	24500	24500	24500	24500	111
501	20230922	105800	1479542800	24500	24500	24500	24450	155
502	20230922	105700	1475745500	24500	24450	24500	24450	850
503	20230922	105600	1454960500	24450	24400	24450	24400	79
504	20230922	105500	1453032850	24400	24400	24400	24400	1
505	20230922	105400	1453008450	24450	24450	24450	24450	49
506	20230922	105300	1451810400	24450	24450	24450	24450	55
507	20230922	105200	1450465650	24450	24450	24450	24400	193
508	20230922	105100	1445750700	24450	24450	24450	24450	2
509	20230922	105000	1445701800	24450	24450	24500	24450	2012
510	20230922	104900	1396505900	24500	24450	24500	24450	82
511	20230922	104800	1394500800	24450	24450	24450	24450	1
512	20230922	104700	1394476350	24450	24450	24450	24450	27
513	20230922	104600	1393816200	24500	24450	24500	24450	110
514	20230922	104500	1391121450	24450	24450	24450	24450	351
515	20230922	104400	1382539500	24400	24450	24450	24400	131
516	20230922	104300	1379343050	24450	24450	24450	24450	42
517	20230922	104200	1378316150	24450	24450	24450	24450	95
518	20230922	104100	1375993400	24400	24400	24400	24400	0
519	20230922	104000	1375993400	24400	24400	24450	24400	959
520	20230922	103900	1352592550	24400	24400	24450	24350	1607
521	20230922	103800	1313419250	24400	24400	24400	24400	73
522	20230922	103700	1311638050	24450	24450	24450	24450	3
523	20230922	103600	1311564700	24400	24400	24400	24400	201
524	20230922	103500	1306660300	24450	24400	24450	24400	394
525	20230922	103400	1297041900	24400	24400	24450	24400	196
526	20230922	103300	1292254500	24400	24400	24400	24400	18
527	20230922	103200	1291815300	24400	24400	24400	24400	245
528	20230922	103100	1285837300	24450	24400	24450	24400	238
529	20230922	103000	1280019650	24450	24400	24450	24400	324
530	20230922	102900	1272113300	24350	24400	24400	24350	635
531	20230922	102800	1256629300	24400	24400	24400	24350	212
532	20230922	102700	1251460400	24400	24400	24400	24400	102
533	20230922	102600	1248971600	24400	24400	24400	24400	170
534	20230922	102500	1244823600	24400	24400	24400	24400	20
535	20230922	102400	1244335600	24350	24400	24400	24350	55
536	20230922	102300	1242994100	24300	24400	24400	24300	116
537	20230922	102200	1240169700	24450	24350	24450	24350	912
538	20230922	102100	1217957650	24350	24350	24350	24350	1601
539	20230922	102000	1178973300	24350	24350	24350	24350	209
540	20230922	101900	1173884150	24300	24300	24350	24300	123
541	20230922	101800	1170895200	24350	24300	24350	24300	322
542	20230922	101700	1163067500	24300	24350	24350	24300	143
543	20230922	101600	1159589850	24350	24350	24350	24350	54
544	20230922	101500	1158274950	24350	24350	24350	24350	0
545	20230922	101400	1158274950	24350	24350	24350	24350	164
546	20230922	101300	1154281550	24350	24350	24350	24350	105
547	20230922	101200	1151724800	24300	24300	24300	24300	4
548	20230922	101100	1151627600	24300	24300	24300	24250	1380
549	20230922	101000	1118093750	24300	24300	24300	24300	60
550	20230922	100900	1116635750	24300	24300	24300	24250	685
551	20230922	100800	1099995250	24300	24300	24300	24300	3
552	20230922	100700	1099922350	24300	24250	24300	24250	41
553	20230922	100600	1098928000	24250	24250	24250	24250	20
554	20230922	100500	1098443000	24300	24250	24300	24250	4019
555	20230922	100400	1000977500	24250	24300	24300	24250	81
556	20230922	100300	999012700	24300	24300	24300	24300	214
557	20230922	100200	993812500	24300	24300	24300	24300	131
558	20230922	100100	990629200	24300	24300	24350	24300	288
559	20230922	100000	983630750	24300	24300	24300	24300	13
560	20230922	095900	983314850	24300	24300	24300	24300	550
561	20230922	095800	969949850	24300	24350	24350	24300	153
562	20230922	095700	966226800	24350	24350	24350	24350	2
563	20230922	095600	966178100	24300	24300	24300	24300	171
564	20230922	095500	962022800	24300	24300	24300	24300	78
565	20230922	095400	960127400	24300	24350	24350	24300	659
566	20230922	095300	944108750	24350	24350	24350	24300	125
567	20230922	095200	941068900	24300	24300	24300	24300	202
568	20230922	095100	936160300	24300	24350	24350	24300	273
569	20230922	095000	929516650	24350	24350	24350	24350	5
570	20230922	094900	929394900	24350	24350	24350	24350	34
571	20230922	094800	928567000	24300	24300	24350	24300	218
572	20230922	094700	923263100	24300	24350	24350	24300	173
573	20230922	094600	919054450	24300	24350	24350	24300	179
574	20230922	094500	914704650	24350	24300	24350	24300	85
575	20230922	094400	912638950	24300	24300	24300	24300	83
576	20230922	094300	910622050	24350	24300	24350	24300	99
577	20230922	094200	908211550	24300	24300	24300	24300	590
578	20230922	094100	893874550	24300	24300	24300	24300	118
579	20230922	094000	891007150	24350	24350	24350	24300	33
580	20230922	093900	890203850	24350	24300	24350	24300	1824
581	20230922	093800	845878400	24300	24250	24300	24250	115
582	20230922	093700	843087800	24300	24250	24300	24250	179
583	20230922	093600	838738150	24300	24250	24300	24250	1188
584	20230922	093500	809923650	24250	24300	24300	24250	405
585	20230922	093400	800102300	24300	24300	24300	24250	207
586	20230922	093300	795080000	24250	24300	24300	24250	267
587	20230922	093200	788594300	24300	24300	24300	24250	183
588	20230922	093100	784151300	24300	24300	24300	24300	20
589	20230922	093000	783665300	24300	24300	24300	24250	112
590	20230922	092900	780947600	24300	24300	24300	24300	1
591	20230922	092800	780923300	24300	24250	24300	24250	385
592	20230922	092700	771579800	24250	24250	24300	24200	4557
593	20230922	092600	660921950	24250	24200	24250	24200	1989
594	20230922	092500	612757400	24250	24300	24300	24250	3694
595	20230922	092400	523170650	24250	24300	24300	24250	367
596	20230922	092300	514258050	24300	24300	24300	24250	497
597	20230922	092200	502185700	24300	24300	24300	24250	661
598	20230922	092100	486124500	24300	24300	24300	24250	542
599	20230922	092000	472974850	24300	24300	24300	24250	1268
600	20230922	091900	442180100	24300	24300	24300	24300	645
601	20230922	091800	426506600	24300	24300	24300	24300	225
602	20230922	091700	421039100	24300	24350	24400	24300	1784
603	20230922	091600	377667700	24350	24350	24400	24300	2592
604	20230922	091500	314624850	24450	24450	24450	24350	452
605	20230922	091400	303577750	24450	24400	24500	24300	1144
606	20230922	091300	275682750	24350	24350	24350	24350	145
607	20230922	091200	272152000	24350	24350	24350	24300	435
608	20230922	091100	261561900	24350	24350	24350	24350	437
609	20230922	091000	250920950	24350	24450	24450	24350	1630
610	20230922	090900	211206100	24400	24400	24400	24350	259
611	20230922	090800	204887500	24350	24400	24400	24350	51
612	20230922	090700	203645050	24400	24350	24400	24300	2111
613	20230922	090600	152317000	24350	24400	24400	24350	204
614	20230922	090500	147349550	24400	24350	24400	24300	202
615	20230922	090400	142433200	24350	24400	24400	24300	1479
616	20230922	090300	106424650	24450	24450	24450	24400	327
617	20230922	090200	98444050	24450	24450	24450	24400	2058
618	20230922	090100	48227700	24450	24450	24450	24400	795
619	20230922	090000	28818300	24450	24350	24450	24350	1182