KissMeData/285490/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	203400	1841582300	29100	29100	29100	29100	1568
3	20230906	203300	1841582300	29100	29100	29100	29100	0
4	20230906	203200	1841582300	29100	29100	29100	29100	0
5	20230906	203100	1841582300	29100	29100	29100	29100	0
6	20230906	203000	1841582300	29100	29100	29100	29100	0
7	20230906	202900	1841582300	29100	29100	29100	29100	0
8	20230906	202800	1841582300	29100	29100	29100	29100	0
9	20230906	202700	1841582300	29100	29100	29100	29100	0
10	20230906	202600	1841582300	29100	29100	29100	29100	0
11	20230906	202500	1841582300	29100	29100	29100	29100	0
12	20230906	202400	1841582300	29100	29100	29100	29100	0
13	20230906	202300	1841582300	29100	29100	29100	29100	0
14	20230906	202200	1841582300	29100	29100	29100	29100	0
15	20230906	202100	1841582300	29100	29100	29100	29100	0
16	20230906	202000	1841582300	29100	29100	29100	29100	0
17	20230906	201900	1841582300	29100	29100	29100	29100	0
18	20230906	201800	1841582300	29100	29100	29100	29100	0
19	20230906	201700	1841582300	29100	29100	29100	29100	0
20	20230906	201600	1841582300	29100	29100	29100	29100	0
21	20230906	201500	1841582300	29100	29100	29100	29100	0
22	20230906	201400	1841582300	29100	29100	29100	29100	0
23	20230906	201300	1841582300	29100	29100	29100	29100	0
24	20230906	201200	1841582300	29100	29100	29100	29100	0
25	20230906	201100	1841582300	29100	29100	29100	29100	0
26	20230906	201000	1841582300	29100	29100	29100	29100	0
27	20230906	200900	1841582300	29100	29100	29100	29100	0
28	20230906	200800	1841582300	29100	29100	29100	29100	0
29	20230906	200700	1841582300	29100	29100	29100	29100	0
30	20230906	200600	1841582300	29100	29100	29100	29100	0
31	20230906	200500	1841582300	29100	29100	29100	29100	0
32	20230906	200400	1841582300	29100	29100	29100	29100	1568
33	20230906	200300	1841582300	29100	29100	29100	29100	0
34	20230906	200200	1841582300	29100	29100	29100	29100	0
35	20230906	200100	1841582300	29100	29100	29100	29100	0
36	20230906	200000	1841582300	29100	29100	29100	29100	0
37	20230906	195900	1841582300	29100	29100	29100	29100	0
38	20230906	195800	1841582300	29100	29100	29100	29100	0
39	20230906	195700	1841582300	29100	29100	29100	29100	0
40	20230906	195600	1841582300	29100	29100	29100	29100	0
41	20230906	195500	1841582300	29100	29100	29100	29100	0
42	20230906	195400	1841582300	29100	29100	29100	29100	0
43	20230906	195300	1841582300	29100	29100	29100	29100	0
44	20230906	195200	1841582300	29100	29100	29100	29100	0
45	20230906	195100	1841582300	29100	29100	29100	29100	0
46	20230906	195000	1841582300	29100	29100	29100	29100	0
47	20230906	194900	1841582300	29100	29100	29100	29100	0
48	20230906	194800	1841582300	29100	29100	29100	29100	0
49	20230906	194700	1841582300	29100	29100	29100	29100	0
50	20230906	194600	1841582300	29100	29100	29100	29100	0
51	20230906	194500	1841582300	29100	29100	29100	29100	0
52	20230906	194400	1841582300	29100	29100	29100	29100	0
53	20230906	194300	1841582300	29100	29100	29100	29100	0
54	20230906	194200	1841582300	29100	29100	29100	29100	0
55	20230906	194100	1841582300	29100	29100	29100	29100	0
56	20230906	194000	1841582300	29100	29100	29100	29100	0
57	20230906	193900	1841582300	29100	29100	29100	29100	0
58	20230906	193800	1841582300	29100	29100	29100	29100	0
59	20230906	193700	1841582300	29100	29100	29100	29100	0
60	20230906	193600	1841582300	29100	29100	29100	29100	0
61	20230906	193500	1841582300	29100	29100	29100	29100	0
62	20230906	193400	1841582300	29100	29100	29100	29100	1568
63	20230906	193300	1841582300	29100	29100	29100	29100	0
64	20230906	193200	1841582300	29100	29100	29100	29100	0
65	20230906	193100	1841582300	29100	29100	29100	29100	0
66	20230906	193000	1841582300	29100	29100	29100	29100	0
67	20230906	192900	1841582300	29100	29100	29100	29100	0
68	20230906	192800	1841582300	29100	29100	29100	29100	0
69	20230906	192700	1841582300	29100	29100	29100	29100	0
70	20230906	192600	1841582300	29100	29100	29100	29100	0
71	20230906	192500	1841582300	29100	29100	29100	29100	0
72	20230906	192400	1841582300	29100	29100	29100	29100	0
73	20230906	192300	1841582300	29100	29100	29100	29100	0
74	20230906	192200	1841582300	29100	29100	29100	29100	0
75	20230906	192100	1841582300	29100	29100	29100	29100	0
76	20230906	192000	1841582300	29100	29100	29100	29100	0
77	20230906	191900	1841582300	29100	29100	29100	29100	0
78	20230906	191800	1841582300	29100	29100	29100	29100	0
79	20230906	191700	1841582300	29100	29100	29100	29100	0
80	20230906	191600	1841582300	29100	29100	29100	29100	0
81	20230906	191500	1841582300	29100	29100	29100	29100	0
82	20230906	191400	1841582300	29100	29100	29100	29100	0
83	20230906	191300	1841582300	29100	29100	29100	29100	0
84	20230906	191200	1841582300	29100	29100	29100	29100	0
85	20230906	191100	1841582300	29100	29100	29100	29100	0
86	20230906	191000	1841582300	29100	29100	29100	29100	0
87	20230906	190900	1841582300	29100	29100	29100	29100	0
88	20230906	190800	1841582300	29100	29100	29100	29100	0
89	20230906	190700	1841582300	29100	29100	29100	29100	0
90	20230906	190600	1841582300	29100	29100	29100	29100	0
91	20230906	190500	1841582300	29100	29100	29100	29100	0
92	20230906	190400	1841582300	29100	29100	29100	29100	1568
93	20230906	190300	1841582300	29100	29100	29100	29100	0
94	20230906	190200	1841582300	29100	29100	29100	29100	0
95	20230906	190100	1841582300	29100	29100	29100	29100	0
96	20230906	190000	1841582300	29100	29100	29100	29100	0
97	20230906	185900	1841582300	29100	29100	29100	29100	0
98	20230906	185800	1841582300	29100	29100	29100	29100	0
99	20230906	185700	1841582300	29100	29100	29100	29100	0
100	20230906	185600	1841582300	29100	29100	29100	29100	0
101	20230906	185500	1841582300	29100	29100	29100	29100	0
102	20230906	185400	1841582300	29100	29100	29100	29100	0
103	20230906	185300	1841582300	29100	29100	29100	29100	0
104	20230906	185200	1841582300	29100	29100	29100	29100	0
105	20230906	185100	1841582300	29100	29100	29100	29100	0
106	20230906	185000	1841582300	29100	29100	29100	29100	0
107	20230906	184900	1841582300	29100	29100	29100	29100	0
108	20230906	184800	1841582300	29100	29100	29100	29100	0
109	20230906	184700	1841582300	29100	29100	29100	29100	0
110	20230906	184600	1841582300	29100	29100	29100	29100	0
111	20230906	184500	1841582300	29100	29100	29100	29100	0
112	20230906	184400	1841582300	29100	29100	29100	29100	0
113	20230906	184300	1841582300	29100	29100	29100	29100	0
114	20230906	184200	1841582300	29100	29100	29100	29100	0
115	20230906	184100	1841582300	29100	29100	29100	29100	0
116	20230906	184000	1841582300	29100	29100	29100	29100	0
117	20230906	183900	1841582300	29100	29100	29100	29100	0
118	20230906	183800	1841582300	29100	29100	29100	29100	0
119	20230906	183700	1841582300	29100	29100	29100	29100	0
120	20230906	183600	1841582300	29100	29100	29100	29100	0
121	20230906	183500	1841582300	29100	29100	29100	29100	0
122	20230906	183400	1841582300	29100	29100	29100	29100	1568
123	20230906	183300	1841582300	29100	29100	29100	29100	0
124	20230906	183200	1841582300	29100	29100	29100	29100	0
125	20230906	183100	1841582300	29100	29100	29100	29100	0
126	20230906	183000	1841582300	29100	29100	29100	29100	0
127	20230906	182900	1841582300	29100	29100	29100	29100	0
128	20230906	182800	1841582300	29100	29100	29100	29100	0
129	20230906	182700	1841582300	29100	29100	29100	29100	0
130	20230906	182600	1841582300	29100	29100	29100	29100	0
131	20230906	182500	1841582300	29100	29100	29100	29100	0
132	20230906	182400	1841582300	29100	29100	29100	29100	0
133	20230906	182300	1841582300	29100	29100	29100	29100	0
134	20230906	182200	1841582300	29100	29100	29100	29100	0
135	20230906	182100	1841582300	29100	29100	29100	29100	0
136	20230906	182000	1841582300	29100	29100	29100	29100	0
137	20230906	181900	1841582300	29100	29100	29100	29100	0
138	20230906	181800	1841582300	29100	29100	29100	29100	0
139	20230906	181700	1841582300	29100	29100	29100	29100	0
140	20230906	181600	1841582300	29100	29100	29100	29100	0
141	20230906	181500	1841582300	29100	29100	29100	29100	0
142	20230906	181400	1841582300	29100	29100	29100	29100	0
143	20230906	181300	1841582300	29100	29100	29100	29100	0
144	20230906	181200	1841582300	29100	29100	29100	29100	0
145	20230906	181100	1841582300	29100	29100	29100	29100	0
146	20230906	181000	1841582300	29100	29100	29100	29100	0
147	20230906	180900	1841582300	29100	29100	29100	29100	0
148	20230906	180800	1841582300	29100	29100	29100	29100	0
149	20230906	180700	1841582300	29100	29100	29100	29100	0
150	20230906	180600	1841582300	29100	29100	29100	29100	0
151	20230906	180500	1841582300	29100	29100	29100	29100	0
152	20230906	180400	1841582300	29100	29100	29100	29100	1568
153	20230906	180300	1841582300	29100	29100	29100	29100	0
154	20230906	180200	1841582300	29100	29100	29100	29100	0
155	20230906	180100	1841582300	29100	29100	29100	29100	0
156	20230906	180000	1841582300	29100	29100	29100	29100	0
157	20230906	175900	1841582300	29100	29100	29100	29100	0
158	20230906	175800	1841582300	29100	29100	29100	29100	0
159	20230906	175700	1841582300	29100	29100	29100	29100	0
160	20230906	175600	1841582300	29100	29100	29100	29100	0
161	20230906	175500	1841582300	29100	29100	29100	29100	0
162	20230906	175400	1841582300	29100	29100	29100	29100	0
163	20230906	175300	1841582300	29100	29100	29100	29100	0
164	20230906	175200	1841582300	29100	29100	29100	29100	0
165	20230906	175100	1841582300	29100	29100	29100	29100	0
166	20230906	175000	1841582300	29100	29100	29100	29100	0
167	20230906	174900	1841582300	29100	29100	29100	29100	0
168	20230906	174800	1841582300	29100	29100	29100	29100	0
169	20230906	174700	1841582300	29100	29100	29100	29100	0
170	20230906	174600	1841582300	29100	29100	29100	29100	0
171	20230906	174500	1841582300	29100	29100	29100	29100	0
172	20230906	174400	1841582300	29100	29100	29100	29100	0
173	20230906	174300	1841582300	29100	29100	29100	29100	0
174	20230906	174200	1841582300	29100	29100	29100	29100	0
175	20230906	174100	1841582300	29100	29100	29100	29100	0
176	20230906	174000	1841582300	29100	29100	29100	29100	0
177	20230906	173900	1841582300	29100	29100	29100	29100	0
178	20230906	173800	1841582300	29100	29100	29100	29100	0
179	20230906	173700	1841582300	29100	29100	29100	29100	0
180	20230906	173600	1841582300	29100	29100	29100	29100	0
181	20230906	173500	1841582300	29100	29100	29100	29100	0
182	20230906	173400	1841582300	29100	29100	29100	29100	1568
183	20230906	173300	1841582300	29100	29100	29100	29100	0
184	20230906	173200	1841582300	29100	29100	29100	29100	0
185	20230906	173100	1841582300	29100	29100	29100	29100	0
186	20230906	173000	1841582300	29100	29100	29100	29100	0
187	20230906	172900	1841582300	29100	29100	29100	29100	0
188	20230906	172800	1841582300	29100	29100	29100	29100	0
189	20230906	172700	1841582300	29100	29100	29100	29100	0
190	20230906	172600	1841582300	29100	29100	29100	29100	0
191	20230906	172500	1841582300	29100	29100	29100	29100	0
192	20230906	172400	1841582300	29100	29100	29100	29100	0
193	20230906	172300	1841582300	29100	29100	29100	29100	0
194	20230906	172200	1841582300	29100	29100	29100	29100	0
195	20230906	172100	1841582300	29100	29100	29100	29100	0
196	20230906	172000	1841582300	29100	29100	29100	29100	0
197	20230906	171900	1841582300	29100	29100	29100	29100	0
198	20230906	171800	1841582300	29100	29100	29100	29100	0
199	20230906	171700	1841582300	29100	29100	29100	29100	0
200	20230906	171600	1841582300	29100	29100	29100	29100	0
201	20230906	171500	1841582300	29100	29100	29100	29100	0
202	20230906	171400	1841582300	29100	29100	29100	29100	0
203	20230906	171300	1841582300	29100	29100	29100	29100	0
204	20230906	171200	1841582300	29100	29100	29100	29100	0
205	20230906	171100	1841582300	29100	29100	29100	29100	0
206	20230906	171000	1841582300	29100	29100	29100	29100	0
207	20230906	170900	1841582300	29100	29100	29100	29100	0
208	20230906	170800	1841582300	29100	29100	29100	29100	0
209	20230906	170700	1841582300	29100	29100	29100	29100	0
210	20230906	170600	1841582300	29100	29100	29100	29100	0
211	20230906	170500	1841582300	29100	29100	29100	29100	0
212	20230906	170400	1841582300	29100	29100	29100	29100	1568
213	20230906	170300	1841582300	29100	29100	29100	29100	0
214	20230906	170200	1841582300	29100	29100	29100	29100	0
215	20230906	170100	1841582300	29100	29100	29100	29100	0
216	20230906	170000	1841582300	29100	29100	29100	29100	0
217	20230906	165900	1841582300	29100	29100	29100	29100	0
218	20230906	165800	1841582300	29100	29100	29100	29100	0
219	20230906	165700	1841582300	29100	29100	29100	29100	0
220	20230906	165600	1841582300	29100	29100	29100	29100	0
221	20230906	165500	1841582300	29100	29100	29100	29100	0
222	20230906	165400	1841582300	29100	29100	29100	29100	0
223	20230906	165300	1841582300	29100	29100	29100	29100	0
224	20230906	165200	1841582300	29100	29100	29100	29100	0
225	20230906	165100	1841582300	29100	29100	29100	29100	0
226	20230906	165000	1841582300	29100	29100	29100	29100	0
227	20230906	164900	1841582300	29100	29100	29100	29100	0
228	20230906	164800	1841582300	29100	29100	29100	29100	0
229	20230906	164700	1841582300	29100	29100	29100	29100	0
230	20230906	164600	1841582300	29100	29100	29100	29100	0
231	20230906	164500	1841582300	29100	29100	29100	29100	0
232	20230906	164400	1841582300	29100	29100	29100	29100	0
233	20230906	164300	1841582300	29100	29100	29100	29100	0
234	20230906	164200	1841582300	29100	29100	29100	29100	0
235	20230906	164100	1841582300	29100	29100	29100	29100	0
236	20230906	164000	1841582300	29100	29100	29100	29100	0
237	20230906	163900	1841582300	29100	29100	29100	29100	0
238	20230906	163800	1841582300	29100	29100	29100	29100	0
239	20230906	163700	1841582300	29100	29100	29100	29100	0
240	20230906	163600	1841582300	29100	29100	29100	29100	0
241	20230906	163500	1841582300	29100	29100	29100	29100	0
242	20230906	163400	1841582300	29100	29100	29100	29100	1568
243	20230906	163300	1841582300	29100	29100	29100	29100	0
244	20230906	163200	1841582300	29100	29100	29100	29100	0
245	20230906	163100	1841582300	29100	29100	29100	29100	0
246	20230906	163000	1841582300	29100	29100	29100	29100	0
247	20230906	162900	1841582300	29100	29100	29100	29100	0
248	20230906	162800	1841582300	29100	29100	29100	29100	0
249	20230906	162700	1841582300	29100	29100	29100	29100	0
250	20230906	162600	1841582300	29100	29100	29100	29100	0
251	20230906	162500	1841582300	29100	29100	29100	29100	0
252	20230906	162400	1841582300	29100	29100	29100	29100	0
253	20230906	162300	1841582300	29100	29100	29100	29100	0
254	20230906	162200	1841582300	29100	29100	29100	29100	0
255	20230906	162100	1841582300	29100	29100	29100	29100	0
256	20230906	162000	1841582300	29100	29100	29100	29100	0
257	20230906	161900	1841582300	29100	29100	29100	29100	0
258	20230906	161800	1841582300	29100	29100	29100	29100	0
259	20230906	161700	1841582300	29100	29100	29100	29100	0
260	20230906	161600	1841582300	29100	29100	29100	29100	0
261	20230906	161500	1841582300	29100	29100	29100	29100	0
262	20230906	161400	1841582300	29100	29100	29100	29100	0
263	20230906	161300	1841582300	29100	29100	29100	29100	0
264	20230906	161200	1841582300	29100	29100	29100	29100	0
265	20230906	161100	1841582300	29100	29100	29100	29100	0
266	20230906	161000	1841582300	29100	29100	29100	29100	0
267	20230906	160900	1841582300	29100	29100	29100	29100	0
268	20230906	160800	1841582300	29100	29100	29100	29100	0
269	20230906	160700	1841582300	29100	29100	29100	29100	0
270	20230906	160600	1841582300	29100	29100	29100	29100	0
271	20230906	160500	1841582300	29100	29100	29100	29100	0
272	20230906	160400	1841582300	29100	29100	29100	29100	1568
273	20230906	160300	1841582300	29100	29100	29100	29100	0
274	20230906	160200	1841582300	29100	29100	29100	29100	0
275	20230906	160100	1841582300	29100	29100	29100	29100	0
276	20230906	160000	1841582300	29100	29100	29100	29100	0
277	20230906	155900	1841582300	29100	29100	29100	29100	0
278	20230906	155800	1841582300	29100	29100	29100	29100	0
279	20230906	155700	1841582300	29100	29100	29100	29100	0
280	20230906	155600	1841582300	29100	29100	29100	29100	0
281	20230906	155500	1841582300	29100	29100	29100	29100	0
282	20230906	155400	1841582300	29100	29100	29100	29100	0
283	20230906	155300	1841582300	29100	29100	29100	29100	0
284	20230906	155200	1841582300	29100	29100	29100	29100	0
285	20230906	155100	1841582300	29100	29100	29100	29100	0
286	20230906	155000	1841582300	29100	29100	29100	29100	0
287	20230906	154900	1841582300	29100	29100	29100	29100	0
288	20230906	154800	1841582300	29100	29100	29100	29100	0
289	20230906	154700	1841582300	29100	29100	29100	29100	0
290	20230906	154600	1841582300	29100	29100	29100	29100	0
291	20230906	154500	1841582300	29100	29100	29100	29100	0
292	20230906	154400	1841582300	29100	29100	29100	29100	0
293	20230906	154300	1841582300	29100	29100	29100	29100	0
294	20230906	154200	1841582300	29100	29100	29100	29100	0
295	20230906	154100	1841582300	29100	29100	29100	29100	0
296	20230906	154000	1841582300	29100	29100	29100	29100	0
297	20230906	153900	1841582300	29100	29100	29100	29100	0
298	20230906	153800	1841582300	29100	29100	29100	29100	0
299	20230906	153700	1841582300	29100	29100	29100	29100	0
300	20230906	153600	1841582300	29100	29100	29100	29100	0
301	20230906	153500	1841582300	29100	29100	29100	29100	0
302	20230906	153400	1841582300	29100	29100	29100	29100	1568
303	20230906	153300	1841582300	29100	29100	29100	29100	0
304	20230906	153200	1841582300	29100	29100	29100	29100	0
305	20230906	153100	1841582300	29100	29100	29100	29100	0
306	20230906	153000	1841582300	29100	29100	29100	29100	1568
307	20230906	152900	1795953500	29050	29050	29050	29050	0
308	20230906	152800	1795953500	29050	29050	29050	29050	0
309	20230906	152700	1795953500	29050	29050	29050	29050	0
310	20230906	152600	1795953500	29050	29050	29050	29050	0
311	20230906	152500	1795953500	29050	29050	29050	29050	0
312	20230906	152400	1795953500	29050	29050	29050	29050	0
313	20230906	152300	1795953500	29050	29050	29050	29050	0
314	20230906	152200	1795953500	29050	29050	29050	29050	0
315	20230906	152100	1795953500	29050	29050	29050	29050	0
316	20230906	152000	1795953500	29050	29050	29050	29050	0
317	20230906	151900	1795953500	29050	29200	29200	29000	5660
318	20230906	151800	1631422750	29300	29200	29300	29200	20
319	20230906	151700	1630838550	29200	29200	29300	29200	78
320	20230906	151600	1628560650	29200	29200	29200	29200	97
321	20230906	151500	1625728250	29200	29200	29300	29200	48
322	20230906	151400	1624326350	29200	29200	29200	29150	531
323	20230906	151300	1608821700	29200	29300	29350	29200	3424
324	20230906	151200	1508673000	29300	29300	29450	29300	272
325	20230906	151100	1500677350	29300	29300	29300	29300	340
326	20230906	151000	1490715350	29300	29350	29350	29300	28
327	20230906	150900	1489894900	29300	29300	29400	29300	60
328	20230906	150800	1488135800	29400	29300	29400	29300	68
329	20230906	150700	1486142200	29350	29300	29350	29300	115
330	20230906	150600	1482767700	29350	29300	29350	29300	75
331	20230906	150500	1480569450	29350	29300	29350	29300	22
332	20230906	150400	1479924550	29350	29300	29350	29300	56
333	20230906	150300	1478283700	29300	29350	29350	29300	57
334	20230906	150200	1476613550	29300	29300	29300	29250	509
335	20230906	150100	1461701550	29300	29300	29400	29300	420
336	20230906	150000	1449393200	29400	29350	29400	29300	145
337	20230906	145900	1445138050	29300	29300	29300	29300	65
338	20230906	145800	1443233550	29350	29300	29350	29300	95
339	20230906	145700	1440445850	29350	29300	29350	29250	246
340	20230906	145600	1433237050	29250	29300	29300	29250	46
341	20230906	145500	1431889700	29250	29300	29300	29250	100
342	20230906	145400	1428962700	29300	29250	29300	29250	101
343	20230906	145300	1426004850	29250	29250	29300	29250	88
344	20230906	145200	1423429000	29250	29300	29400	29250	159
345	20230906	145100	1418770850	29300	29400	29400	29300	157
346	20230906	145000	1414167100	29300	29400	29400	29300	488
347	20230906	144900	1399856100	29300	29300	29400	29300	126
348	20230906	144800	1396160650	29400	29350	29400	29300	256
349	20230906	144700	1388651600	29300	29300	29350	29300	60
350	20230906	144600	1386892100	29300	29300	29350	29300	281
351	20230906	144500	1378657250	29300	29300	29350	29300	132
352	20230906	144400	1374788100	29300	29300	29300	29300	40
353	20230906	144300	1373616100	29350	29300	29350	29300	469
354	20230906	144200	1359867850	29350	29300	29350	29300	181
355	20230906	144100	1354557900	29350	29350	29400	29300	301
356	20230906	144000	1345725450	29400	29350	29400	29350	62
357	20230906	143900	1343904150	29350	29350	29400	29350	125
358	20230906	143800	1340233850	29300	29350	29400	29300	377
359	20230906	143700	1329170650	29350	29350	29400	29350	84
360	20230906	143600	1326703350	29400	29350	29400	29350	256
361	20230906	143500	1319188100	29350	29350	29400	29350	42
362	20230906	143400	1317953800	29350	29350	29400	29350	100
363	20230906	143300	1315017150	29350	29400	29400	29350	47
364	20230906	143200	1313636200	29350	29350	29400	29350	287
365	20230906	143100	1305200400	29350	29350	29400	29350	142
366	20230906	143000	1301026650	29350	29350	29400	29350	84
367	20230906	142900	1298559700	29350	29350	29350	29350	70
368	20230906	142800	1296505200	29350	29300	29350	29300	19
369	20230906	142700	1295948000	29300	29350	29350	29300	152
370	20230906	142600	1291489750	29400	29350	29400	29350	104
371	20230906	142500	1288435800	29350	29350	29400	29350	186
372	20230906	142400	1282975200	29350	29350	29350	29300	34
373	20230906	142300	1281977600	29300	29350	29400	29300	114
374	20230906	142200	1278631050	29350	29350	29400	29350	53
375	20230906	142100	1277074000	29400	29350	29400	29350	71
376	20230906	142000	1274988400	29350	29300	29350	29300	59
377	20230906	141900	1273258750	29350	29300	29350	29300	81
378	20230906	141800	1270882900	29300	29350	29350	29300	178
379	20230906	141700	1265662450	29300	29350	29350	29300	40
380	20230906	141600	1264488900	29300	29350	29350	29300	277
381	20230906	141500	1256371250	29300	29350	29350	29300	55
382	20230906	141400	1254758000	29300	29350	29350	29300	47
383	20230906	141300	1253379350	29300	29350	29350	29300	54
384	20230906	141200	1251795600	29300	29300	29300	29300	17
385	20230906	141100	1251297500	29350	29350	29350	29300	70
386	20230906	141000	1249243850	29350	29350	29400	29350	68
387	20230906	140900	1247246500	29350	29300	29350	29300	52
388	20230906	140800	1245721750	29300	29300	29350	29300	234
389	20230906	140700	1238858700	29300	29250	29350	29250	115
390	20230906	140600	1235490100	29300	29300	29350	29250	98
391	20230906	140500	1232617450	29300	29300	29350	29300	172
392	20230906	140400	1227576150	29300	29300	29300	29250	487
393	20230906	140300	1213308850	29300	29300	29300	29300	124
394	20230906	140200	1209675650	29250	29350	29350	29250	1119
395	20230906	140100	1176899850	29350	29350	29350	29300	661
396	20230906	140000	1157500450	29350	29350	29400	29350	781
397	20230906	135900	1134576300	29400	29400	29450	29400	647
398	20230906	135800	1115552950	29450	29450	29450	29350	38
399	20230906	135700	1114436850	29400	29500	29500	29350	1523
400	20230906	135600	1069652950	29450	29400	29500	29400	274
401	20230906	135500	1061588050	29450	29450	29450	29400	126
402	20230906	135400	1057879400	29450	29500	29500	29450	1207
403	20230906	135300	1022333050	29450	29500	29500	29450	200
404	20230906	135200	1016441400	29450	29450	29500	29450	195
405	20230906	135100	1010697050	29500	29450	29500	29450	76
406	20230906	135000	1008457100	29500	29450	29550	29450	150
407	20230906	134900	1004032950	29550	29500	29550	29450	428
408	20230906	134800	991408800	29500	29500	29500	29450	97
409	20230906	134700	988550050	29500	29500	29500	29450	71
410	20230906	134600	986457400	29450	29500	29500	29450	65
411	20230906	134500	984541600	29500	29500	29500	29450	88
412	20230906	134400	981948000	29450	29450	29550	29450	50
413	20230906	134300	980473600	29550	29550	29550	29450	235
414	20230906	134200	973541150	29500	29500	29500	29450	349
415	20230906	134100	963245850	29500	29500	29550	29450	80
416	20230906	134000	960887900	29550	29500	29550	29500	158
417	20230906	133900	956225250	29500	29500	29500	29450	104
418	20230906	133800	953159300	29450	29550	29550	29450	996
419	20230906	133700	923777150	29500	29500	29550	29500	133
420	20230906	133600	919852050	29500	29550	29550	29500	263
421	20230906	133500	912088850	29550	29500	29550	29500	90
422	20230906	133400	909432300	29500	29500	29550	29500	95
423	20230906	133300	906628000	29500	29550	29550	29500	40
424	20230906	133200	905446500	29550	29600	29600	29550	957
425	20230906	133100	877165600	29600	29550	29600	29550	81
426	20230906	133000	874770500	29600	29600	29600	29600	31
427	20230906	132900	873852900	29550	29600	29600	29550	151
428	20230906	132800	869388300	29600	29600	29600	29600	31
429	20230906	132700	868470700	29550	29600	29600	29550	12
430	20230906	132600	868115600	29600	29600	29600	29550	133
431	20230906	132500	864182100	29600	29650	29650	29600	1545
432	20230906	132400	818446600	29650	29650	29650	29650	32
433	20230906	132300	817497800	29650	29650	29650	29650	51
434	20230906	132200	815985650	29650	29650	29650	29650	30
435	20230906	132100	815096150	29650	29650	29650	29650	32
436	20230906	132000	814147350	29650	29650	29650	29650	31
437	20230906	131900	813228200	29650	29650	29650	29650	30
438	20230906	131800	812338700	29650	29650	29650	29650	32
439	20230906	131700	811389900	29650	29700	29700	29600	2700
440	20230906	131600	731434600	29700	29700	29700	29700	43
441	20230906	131500	730157500	29700	29700	29700	29700	43
442	20230906	131400	728880400	29700	29700	29700	29700	67
443	20230906	131300	726890500	29700	29700	29700	29700	9
444	20230906	131200	726623200	29700	29700	29700	29650	55
445	20230906	131100	724992150	29700	29700	29700	29700	4
446	20230906	131000	724873350	29700	29700	29700	29700	251
447	20230906	130900	717418650	29700	29650	29700	29650	106
448	20230906	130800	714271450	29650	29650	29650	29650	2
449	20230906	130700	714212150	29700	29700	29700	29700	10
450	20230906	130600	713915150	29700	29700	29700	29700	0
451	20230906	130500	713915150	29700	29700	29700	29700	1
452	20230906	130400	713885450	29650	29650	29650	29650	331
453	20230906	130300	704071300	29700	29700	29700	29700	0
454	20230906	130200	704071300	29700	29700	29700	29700	10
455	20230906	130100	703774300	29700	29700	29700	29700	15
456	20230906	130000	703328800	29700	29600	29700	29600	13
457	20230906	125900	702943900	29700	29700	29700	29700	1
458	20230906	125800	702914200	29650	29650	29650	29650	295
459	20230906	125700	694167450	29650	29600	29650	29600	37
460	20230906	125600	693070500	29600	29600	29600	29600	0
461	20230906	125500	693070500	29600	29650	29650	29600	21
462	20230906	125400	692448850	29650	29650	29650	29650	2
463	20230906	125300	692389550	29650	29650	29650	29650	0
464	20230906	125200	692389550	29650	29650	29650	29650	10
465	20230906	125100	692093050	29650	29650	29650	29650	51
466	20230906	125000	690580900	29650	29650	29650	29650	20
467	20230906	124900	689987900	29650	29650	29650	29650	6
468	20230906	124800	689810000	29600	29600	29600	29600	0
469	20230906	124700	689810000	29600	29600	29600	29600	0
470	20230906	124600	689810000	29600	29600	29600	29600	55
471	20230906	124500	688182000	29600	29600	29600	29600	0
472	20230906	124400	688182000	29600	29600	29600	29600	0
473	20230906	124300	688182000	29600	29650	29650	29600	193
474	20230906	124200	682469150	29650	29650	29650	29650	1
475	20230906	124100	682439500	29650	29650	29650	29650	37
476	20230906	124000	681342450	29650	29650	29700	29650	5
477	20230906	123900	681194150	29650	29650	29650	29650	192
478	20230906	123800	675501350	29650	29650	29650	29650	0
479	20230906	123700	675501350	29650	29650	29650	29650	0
480	20230906	123600	675501350	29650	29650	29650	29650	4
481	20230906	123500	675382750	29650	29650	29650	29650	2
482	20230906	123400	675323450	29650	29650	29650	29650	1
483	20230906	123300	675293800	29650	29650	29650	29650	0
484	20230906	123200	675293800	29650	29650	29650	29650	302
485	20230906	123100	666339500	29650	29600	29650	29600	36
486	20230906	123000	665272200	29600	29600	29600	29600	206
487	20230906	122900	659174600	29600	29600	29600	29600	20
488	20230906	122800	658582600	29650	29650	29650	29650	10
489	20230906	122700	658286100	29650	29650	29650	29650	46
490	20230906	122600	656922200	29600	29600	29650	29600	78
491	20230906	122500	654611900	29600	29600	29600	29600	8
492	20230906	122400	654375100	29600	29600	29600	29600	0
493	20230906	122300	654375100	29600	29600	29600	29600	0
494	20230906	122200	654375100	29600	29600	29600	29600	0
495	20230906	122100	654375100	29600	29650	29650	29600	1019
496	20230906	122000	624162300	29750	29750	29750	29750	1
497	20230906	121900	624132550	29700	29650	29750	29650	59
498	20230906	121800	622382950	29750	29700	29750	29700	2
499	20230906	121700	622323500	29650	29700	29700	29650	15
500	20230906	121600	621878550	29650	29650	29650	29650	0
501	20230906	121500	621878550	29650	29650	29700	29650	41
502	20230906	121400	620662800	29650	29700	29700	29650	442
503	20230906	121300	607535450	29700	29700	29700	29700	571
504	20230906	121200	590576750	29700	29700	29700	29700	11
505	20230906	121100	590250050	29700	29750	29750	29700	502
506	20230906	121000	575315650	29800	29750	29800	29750	46
507	20230906	120900	573947100	29800	29750	29800	29750	52
508	20230906	120800	572400050	29800	29800	29800	29800	0
509	20230906	120700	572400050	29800	29800	29800	29800	482
510	20230906	120600	558036450	29800	29800	29800	29800	100
511	20230906	120500	555056450	29800	29800	29800	29800	0
512	20230906	120400	555056450	29800	29800	29800	29800	153
513	20230906	120300	550497050	29800	29800	29800	29800	47
514	20230906	120200	549096450	29900	29850	29900	29850	23
515	20230906	120100	548409850	29900	29900	29900	29900	1
516	20230906	120000	548379950	29850	29850	29950	29850	38
517	20230906	115900	547245550	29850	29850	29850	29850	2
518	20230906	115800	547185850	29950	29950	29950	29850	40
519	20230906	115700	545991550	29850	29950	29950	29850	49
520	20230906	115600	544528550	29950	29950	29950	29950	1
521	20230906	115500	544498600	29800	29800	29800	29800	0
522	20230906	115400	544498600	29800	29800	29800	29800	0
523	20230906	115300	544498600	29800	29800	29800	29800	0
524	20230906	115200	544498600	29800	29800	29800	29800	49
525	20230906	115100	543038400	29800	29900	29900	29800	1871
526	20230906	115000	487218200	29950	29950	29950	29950	0
527	20230906	114900	487218200	29950	29950	29950	29950	1
528	20230906	114800	487188250	29900	29900	29900	29900	30
529	20230906	114700	486291250	29900	29900	29900	29900	6
530	20230906	114600	486111850	29900	29900	29900	29900	0
531	20230906	114500	486111850	29900	29900	29900	29900	0
532	20230906	114400	486111850	29900	29900	29900	29900	49
533	20230906	114300	484646750	29900	29900	29900	29900	0
534	20230906	114200	484646750	29900	29900	29900	29900	0
535	20230906	114100	484646750	29900	29900	29900	29900	0
536	20230906	114000	484646750	29900	29900	29900	29900	240
537	20230906	113900	477470750	30000	30000	30000	30000	0
538	20230906	113800	477470750	30000	30000	30000	30000	0
539	20230906	113700	477470750	30000	30000	30000	30000	1
540	20230906	113600	477440750	30000	29900	30000	29900	366
541	20230906	113500	466480750	29950	29950	29950	29950	1
542	20230906	113400	466450800	29950	29950	29950	29950	125
543	20230906	113300	462707050	29950	29950	29950	29950	10
544	20230906	113200	462407550	29950	29950	29950	29950	0
545	20230906	113100	462407550	29950	29900	29950	29900	53
546	20230906	113000	460821200	29950	29950	29950	29950	0
547	20230906	112900	460821200	29950	30000	30000	29950	205
548	20230906	112800	454681250	29950	29950	29950	29950	0
549	20230906	112700	454681250	29950	29950	29950	29950	2
550	20230906	112600	454621350	29950	29950	29950	29950	139
551	20230906	112500	450458300	29950	29950	29950	29950	12
552	20230906	112400	450098900	30000	30000	30000	30000	0
553	20230906	112300	450098900	30000	30000	30000	30000	0
554	20230906	112200	450098900	30000	29950	30000	29900	581
555	20230906	112100	432700900	30000	30000	30000	30000	0
556	20230906	112000	432700900	30000	30000	30000	30000	0
557	20230906	111900	432700900	30000	30000	30000	30000	10
558	20230906	111800	432400900	30000	30000	30000	30000	1
559	20230906	111700	432370900	29950	29950	29950	29950	9
560	20230906	111600	432101350	29950	30000	30000	29950	13
561	20230906	111500	431711750	29950	29950	29950	29950	69
562	20230906	111400	429645200	29950	29950	29950	29950	0
563	20230906	111300	429645200	29950	29950	29950	29950	10
564	20230906	111200	429345700	29950	29950	29950	29950	0
565	20230906	111100	429345700	29950	29950	29950	29950	0
566	20230906	111000	429345700	29950	29950	29950	29950	0
567	20230906	110900	429345700	29950	29950	29950	29950	1
568	20230906	110800	429315750	29950	29950	29950	29950	36
569	20230906	110700	428237550	29950	29950	29950	29950	385
570	20230906	110600	416706800	29950	29950	29950	29950	0
571	20230906	110500	416706800	29950	29950	29950	29950	0
572	20230906	110400	416706800	29950	29950	29950	29950	3
573	20230906	110300	416616950	29950	29950	29950	29950	0
574	20230906	110200	416616950	29950	29950	29950	29950	0
575	20230906	110100	416616950	29950	29950	29950	29950	0
576	20230906	110000	416616950	29950	29950	29950	29950	0
577	20230906	105900	416616950	29950	29900	29950	29900	15
578	20230906	105800	416168400	29950	29950	29950	29950	0
579	20230906	105700	416168400	29950	29950	29950	29950	0
580	20230906	105600	416168400	29950	29950	29950	29950	66
581	20230906	105500	414191700	30000	30000	30000	30000	0
582	20230906	105400	414191700	30000	30000	30000	30000	0
583	20230906	105300	414191700	30000	30000	30000	30000	0
584	20230906	105200	414191700	30000	29950	30000	29950	25
585	20230906	105100	413442900	30000	30000	30000	30000	0
586	20230906	105000	413442900	30000	30000	30000	30000	3
587	20230906	104900	413352900	30000	29950	30000	29950	74
588	20230906	104800	411136500	29950	29950	29950	29950	1
589	20230906	104700	411106550	29950	29900	29950	29900	11
590	20230906	104600	410777600	29950	29950	29950	29950	0
591	20230906	104500	410777600	29950	29950	29950	29950	120
592	20230906	104400	407183600	30000	30000	30000	30000	0
593	20230906	104300	407183600	30000	30000	30000	30000	0
594	20230906	104200	407183600	30000	30000	30000	30000	200
595	20230906	104100	401183600	30000	30000	30000	30000	21
596	20230906	104000	400553600	30000	30000	30000	29950	102
597	20230906	103900	397493650	30000	29950	30000	29950	108
598	20230906	103800	394258950	30000	29950	30000	29950	155
599	20230906	103700	389616650	29950	29950	29950	29950	0
600	20230906	103600	389616650	29950	29950	29950	29950	2
601	20230906	103500	389556750	29900	29900	29900	29900	286
602	20230906	103400	381005350	29950	29950	29950	29950	2
603	20230906	103300	380945450	29950	29950	29950	29950	50
604	20230906	103200	379447950	30000	30000	30050	30000	660
605	20230906	103100	359647900	30000	29950	30000	29950	313
606	20230906	103000	350273500	29950	29950	29950	29950	1
607	20230906	102900	350243550	30050	30050	30050	30050	0
608	20230906	102800	350243550	30050	30000	30050	30000	54
609	20230906	102700	348623450	30000	30000	30000	30000	100
610	20230906	102600	345623450	30000	30000	30000	30000	0
611	20230906	102500	345623450	30000	30000	30000	30000	80
612	20230906	102400	343223450	30000	30000	30000	30000	0
613	20230906	102300	343223450	30000	30000	30000	29950	14
614	20230906	102200	342804050	29950	29950	30000	29950	103
615	20230906	102100	339719050	30000	30000	30000	30000	0
616	20230906	102000	339719050	30000	30000	30050	30000	92
617	20230906	101900	336959000	30050	29950	30050	29950	599
618	20230906	101800	318998250	29900	29900	29900	29900	10
619	20230906	101700	318699250	29950	30050	30050	29950	1264
620	20230906	101600	280789050	30050	30050	30050	30050	25
621	20230906	101500	280037800	30050	30050	30050	30050	10
622	20230906	101400	279737300	30050	30000	30050	30000	101
623	20230906	101300	276707250	30050	30000	30050	29950	186
624	20230906	101200	271135550	30000	30000	30000	29950	1091
625	20230906	101100	238406050	30000	30050	30050	30000	213
626	20230906	101000	232016000	30000	29950	30000	29950	160
627	20230906	100900	227218600	29950	29900	30000	29900	557
628	20230906	100800	210545900	29900	29800	29900	29800	503
629	20230906	100700	195544050	29800	29800	29800	29800	1
630	20230906	100600	195514250	29750	29750	29750	29750	64
631	20230906	100500	193610250	29750	29750	29750	29750	179
632	20230906	100400	188285000	29700	29700	29700	29700	412
633	20230906	100300	176048600	29750	29750	29750	29750	0
634	20230906	100200	176048600	29750	29700	29750	29700	201
635	20230906	100100	170078850	29700	29700	29700	29700	166
636	20230906	100000	165148650	29700	29700	29700	29700	20
637	20230906	095900	164554650	29700	29700	29700	29650	74
638	20230906	095800	162358050	29700	29700	29700	29700	21
639	20230906	095700	161734350	29700	29700	29700	29700	11
640	20230906	095600	161407650	29700	29700	29700	29700	0
641	20230906	095500	161407650	29700	29700	29700	29700	572
642	20230906	095400	144419250	29700	29750	29750	29700	11
643	20230906	095300	144092050	29750	29750	29750	29750	290
644	20230906	095200	135464550	29750	29750	29750	29750	53
645	20230906	095100	133887800	29750	29750	29750	29750	240
646	20230906	095000	126747800	29750	29750	29750	29750	0
647	20230906	094900	126747800	29750	29750	29750	29750	30
648	20230906	094800	125855300	29750	29750	29750	29750	0
649	20230906	094700	125855300	29750	29750	29750	29750	6
650	20230906	094600	125676800	29700	29750	29750	29700	21
651	20230906	094500	125052100	29750	29750	29750	29750	8
652	20230906	094400	124814100	29800	29800	29800	29800	0
653	20230906	094300	124814100	29800	29700	29800	29700	325
654	20230906	094200	115161500	29800	29800	29800	29800	23
655	20230906	094100	114476100	29800	29800	29800	29800	0
656	20230906	094000	114476100	29800	29750	29800	29750	120
657	20230906	093900	110906050	29800	29750	29800	29750	24
658	20230906	093800	110192000	29750	29700	29750	29700	73
659	20230906	093700	108023800	29750	29750	29750	29750	4
660	20230906	093600	107904800	29750	29750	29750	29750	1
661	20230906	093500	107875050	29750	29750	29750	29700	275
662	20230906	093400	99707350	29750	29750	29750	29700	270
663	20230906	093300	91687150	29800	29800	29800	29800	20
664	20230906	093200	91091150	29800	29800	29800	29800	15
665	20230906	093100	90644150	29800	29800	29800	29800	0
666	20230906	093000	90644150	29800	29750	29800	29750	123
667	20230906	092900	86984850	29800	29800	29800	29800	296
668	20230906	092800	78164050	29850	29850	29850	29850	20
669	20230906	092700	77567050	29850	29850	29850	29850	10
670	20230906	092600	77268550	29850	29850	29850	29850	68
671	20230906	092500	75238750	29850	29850	29850	29850	0
672	20230906	092400	75238750	29850	29850	29850	29850	15
673	20230906	092300	74791000	29850	29850	29850	29850	0
674	20230906	092200	74791000	29850	29850	29850	29850	7
675	20230906	092100	74582050	29850	29850	29850	29850	1
676	20230906	092000	74552200	29800	29800	29800	29800	61
677	20230906	091900	72734400	29850	29850	29850	29850	0
678	20230906	091800	72734400	29850	29850	29850	29850	0
679	20230906	091700	72734400	29850	29850	29850	29850	0
680	20230906	091600	72734400	29850	29850	29850	29850	0
681	20230906	091500	72734400	29850	29850	29850	29750	143
682	20230906	091400	68473950	29850	29800	29850	29800	66
683	20230906	091300	66506800	29800	29800	29800	29800	10
684	20230906	091200	66208800	29850	29800	29850	29800	120
685	20230906	091100	62632750	29900	29900	29900	29900	0
686	20230906	091000	62632750	29900	29900	29900	29800	36
687	20230906	090900	61558350	29900	29850	29900	29850	20
688	20230906	090800	60960450	29850	29700	29850	29700	339
689	20230906	090700	50884150	29700	29700	29750	29700	3
690	20230906	090600	50795000	29750	29650	29750	29650	105
691	20230906	090500	47681650	29700	29700	29700	29700	93
692	20230906	090400	44919550	29750	29750	29750	29650	565
693	20230906	090300	28158550	29700	29600	29700	29600	108
694	20230906	090200	24961300	29650	29650	29650	29650	100
695	20230906	090100	21996300	29650	29650	29650	29650	50
696	20230906	090000	20513800	29650	29800	29800	29650	656