KissMeData/012510/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	185300	2556063950	29300	29300	29300	29300	1230
3	20230921	185200	2556063950	29300	29300	29300	29300	0
4	20230921	185100	2556063950	29300	29300	29300	29300	0
5	20230921	185000	2556063950	29300	29300	29300	29300	0
6	20230921	184900	2556063950	29300	29300	29300	29300	0
7	20230921	184800	2556063950	29300	29300	29300	29300	0
8	20230921	184700	2556063950	29300	29300	29300	29300	0
9	20230921	184600	2556063950	29300	29300	29300	29300	0
10	20230921	184500	2556063950	29300	29300	29300	29300	0
11	20230921	184400	2556063950	29300	29300	29300	29300	0
12	20230921	184300	2556063950	29300	29300	29300	29300	0
13	20230921	184200	2556063950	29300	29300	29300	29300	0
14	20230921	184100	2556063950	29300	29300	29300	29300	0
15	20230921	184000	2556063950	29300	29300	29300	29300	0
16	20230921	183900	2556063950	29300	29300	29300	29300	0
17	20230921	183800	2556063950	29300	29300	29300	29300	0
18	20230921	183700	2556063950	29300	29300	29300	29300	0
19	20230921	183600	2556063950	29300	29300	29300	29300	0
20	20230921	183500	2556063950	29300	29300	29300	29300	0
21	20230921	183400	2556063950	29300	29300	29300	29300	0
22	20230921	183300	2556063950	29300	29300	29300	29300	0
23	20230921	183200	2556063950	29300	29300	29300	29300	0
24	20230921	183100	2556063950	29300	29300	29300	29300	0
25	20230921	183000	2556063950	29300	29300	29300	29300	0
26	20230921	182900	2556063950	29300	29300	29300	29300	0
27	20230921	182800	2556063950	29300	29300	29300	29300	0
28	20230921	182700	2556063950	29300	29300	29300	29300	0
29	20230921	182600	2556063950	29300	29300	29300	29300	0
30	20230921	182500	2556063950	29300	29300	29300	29300	0
31	20230921	182400	2556063950	29300	29300	29300	29300	0
32	20230921	182300	2556063950	29300	29300	29300	29300	1230
33	20230921	182200	2556063950	29300	29300	29300	29300	0
34	20230921	182100	2556063950	29300	29300	29300	29300	0
35	20230921	182000	2556063950	29300	29300	29300	29300	0
36	20230921	181900	2556063950	29300	29300	29300	29300	0
37	20230921	181800	2556063950	29300	29300	29300	29300	0
38	20230921	181700	2556063950	29300	29300	29300	29300	0
39	20230921	181600	2556063950	29300	29300	29300	29300	0
40	20230921	181500	2556063950	29300	29300	29300	29300	0
41	20230921	181400	2556063950	29300	29300	29300	29300	0
42	20230921	181300	2556063950	29300	29300	29300	29300	0
43	20230921	181200	2556063950	29300	29300	29300	29300	0
44	20230921	181100	2556063950	29300	29300	29300	29300	0
45	20230921	181000	2556063950	29300	29300	29300	29300	0
46	20230921	180900	2556063950	29300	29300	29300	29300	0
47	20230921	180800	2556063950	29300	29300	29300	29300	0
48	20230921	180700	2556063950	29300	29300	29300	29300	0
49	20230921	180600	2556063950	29300	29300	29300	29300	0
50	20230921	180500	2556063950	29300	29300	29300	29300	0
51	20230921	180400	2556063950	29300	29300	29300	29300	0
52	20230921	180300	2556063950	29300	29300	29300	29300	0
53	20230921	180200	2556063950	29300	29300	29300	29300	0
54	20230921	180100	2556063950	29300	29300	29300	29300	0
55	20230921	180000	2556063950	29300	29300	29300	29300	0
56	20230921	175900	2556063950	29300	29300	29300	29300	0
57	20230921	175800	2556063950	29300	29300	29300	29300	0
58	20230921	175700	2556063950	29300	29300	29300	29300	0
59	20230921	175600	2556063950	29300	29300	29300	29300	0
60	20230921	175500	2556063950	29300	29300	29300	29300	0
61	20230921	175400	2556063950	29300	29300	29300	29300	0
62	20230921	175300	2556063950	29300	29300	29300	29300	1230
63	20230921	175200	2556063950	29300	29300	29300	29300	0
64	20230921	175100	2556063950	29300	29300	29300	29300	0
65	20230921	175000	2556063950	29300	29300	29300	29300	0
66	20230921	174900	2556063950	29300	29300	29300	29300	0
67	20230921	174800	2556063950	29300	29300	29300	29300	0
68	20230921	174700	2556063950	29300	29300	29300	29300	0
69	20230921	174600	2556063950	29300	29300	29300	29300	0
70	20230921	174500	2556063950	29300	29300	29300	29300	0
71	20230921	174400	2556063950	29300	29300	29300	29300	0
72	20230921	174300	2556063950	29300	29300	29300	29300	0
73	20230921	174200	2556063950	29300	29300	29300	29300	0
74	20230921	174100	2556063950	29300	29300	29300	29300	0
75	20230921	174000	2556063950	29300	29300	29300	29300	0
76	20230921	173900	2556063950	29300	29300	29300	29300	0
77	20230921	173800	2556063950	29300	29300	29300	29300	0
78	20230921	173700	2556063950	29300	29300	29300	29300	0
79	20230921	173600	2556063950	29300	29300	29300	29300	0
80	20230921	173500	2556063950	29300	29300	29300	29300	0
81	20230921	173400	2556063950	29300	29300	29300	29300	0
82	20230921	173300	2556063950	29300	29300	29300	29300	0
83	20230921	173200	2556063950	29300	29300	29300	29300	0
84	20230921	173100	2556063950	29300	29300	29300	29300	0
85	20230921	173000	2556063950	29300	29300	29300	29300	0
86	20230921	172900	2556063950	29300	29300	29300	29300	0
87	20230921	172800	2556063950	29300	29300	29300	29300	0
88	20230921	172700	2556063950	29300	29300	29300	29300	0
89	20230921	172600	2556063950	29300	29300	29300	29300	0
90	20230921	172500	2556063950	29300	29300	29300	29300	0
91	20230921	172400	2556063950	29300	29300	29300	29300	0
92	20230921	172300	2556063950	29300	29300	29300	29300	1230
93	20230921	172200	2556063950	29300	29300	29300	29300	0
94	20230921	172100	2556063950	29300	29300	29300	29300	0
95	20230921	172000	2556063950	29300	29300	29300	29300	0
96	20230921	171900	2556063950	29300	29300	29300	29300	0
97	20230921	171800	2556063950	29300	29300	29300	29300	0
98	20230921	171700	2556063950	29300	29300	29300	29300	0
99	20230921	171600	2556063950	29300	29300	29300	29300	0
100	20230921	171500	2556063950	29300	29300	29300	29300	0
101	20230921	171400	2556063950	29300	29300	29300	29300	0
102	20230921	171300	2556063950	29300	29300	29300	29300	0
103	20230921	171200	2556063950	29300	29300	29300	29300	0
104	20230921	171100	2556063950	29300	29300	29300	29300	0
105	20230921	171000	2556063950	29300	29300	29300	29300	0
106	20230921	170900	2556063950	29300	29300	29300	29300	0
107	20230921	170800	2556063950	29300	29300	29300	29300	0
108	20230921	170700	2556063950	29300	29300	29300	29300	0
109	20230921	170600	2556063950	29300	29300	29300	29300	0
110	20230921	170500	2556063950	29300	29300	29300	29300	0
111	20230921	170400	2556063950	29300	29300	29300	29300	0
112	20230921	170300	2556063950	29300	29300	29300	29300	0
113	20230921	170200	2556063950	29300	29300	29300	29300	0
114	20230921	170100	2556063950	29300	29300	29300	29300	0
115	20230921	170000	2556063950	29300	29300	29300	29300	0
116	20230921	165900	2556063950	29300	29300	29300	29300	0
117	20230921	165800	2556063950	29300	29300	29300	29300	0
118	20230921	165700	2556063950	29300	29300	29300	29300	0
119	20230921	165600	2556063950	29300	29300	29300	29300	0
120	20230921	165500	2556063950	29300	29300	29300	29300	0
121	20230921	165400	2556063950	29300	29300	29300	29300	0
122	20230921	165300	2556063950	29300	29300	29300	29300	1230
123	20230921	165200	2556063950	29300	29300	29300	29300	0
124	20230921	165100	2556063950	29300	29300	29300	29300	0
125	20230921	165000	2556063950	29300	29300	29300	29300	0
126	20230921	164900	2556063950	29300	29300	29300	29300	0
127	20230921	164800	2556063950	29300	29300	29300	29300	0
128	20230921	164700	2556063950	29300	29300	29300	29300	0
129	20230921	164600	2556063950	29300	29300	29300	29300	0
130	20230921	164500	2556063950	29300	29300	29300	29300	0
131	20230921	164400	2556063950	29300	29300	29300	29300	0
132	20230921	164300	2556063950	29300	29300	29300	29300	0
133	20230921	164200	2556063950	29300	29300	29300	29300	0
134	20230921	164100	2556063950	29300	29300	29300	29300	0
135	20230921	164000	2556063950	29300	29300	29300	29300	0
136	20230921	163900	2556063950	29300	29300	29300	29300	0
137	20230921	163800	2556063950	29300	29300	29300	29300	0
138	20230921	163700	2556063950	29300	29300	29300	29300	0
139	20230921	163600	2556063950	29300	29300	29300	29300	0
140	20230921	163500	2556063950	29300	29300	29300	29300	0
141	20230921	163400	2556063950	29300	29300	29300	29300	0
142	20230921	163300	2556063950	29300	29300	29300	29300	0
143	20230921	163200	2556063950	29300	29300	29300	29300	0
144	20230921	163100	2556063950	29300	29300	29300	29300	0
145	20230921	163000	2556063950	29300	29300	29300	29300	0
146	20230921	162900	2556063950	29300	29300	29300	29300	0
147	20230921	162800	2556063950	29300	29300	29300	29300	0
148	20230921	162700	2556063950	29300	29300	29300	29300	0
149	20230921	162600	2556063950	29300	29300	29300	29300	0
150	20230921	162500	2556063950	29300	29300	29300	29300	0
151	20230921	162400	2556063950	29300	29300	29300	29300	0
152	20230921	162300	2556063950	29300	29300	29300	29300	1230
153	20230921	162200	2556063950	29300	29300	29300	29300	0
154	20230921	162100	2556063950	29300	29300	29300	29300	0
155	20230921	162000	2556063950	29300	29300	29300	29300	0
156	20230921	161900	2556063950	29300	29300	29300	29300	0
157	20230921	161800	2556063950	29300	29300	29300	29300	0
158	20230921	161700	2556063950	29300	29300	29300	29300	0
159	20230921	161600	2556063950	29300	29300	29300	29300	0
160	20230921	161500	2556063950	29300	29300	29300	29300	0
161	20230921	161400	2556063950	29300	29300	29300	29300	0
162	20230921	161300	2556063950	29300	29300	29300	29300	0
163	20230921	161200	2556063950	29300	29300	29300	29300	0
164	20230921	161100	2556063950	29300	29300	29300	29300	0
165	20230921	161000	2556063950	29300	29300	29300	29300	0
166	20230921	160900	2556063950	29300	29300	29300	29300	0
167	20230921	160800	2556063950	29300	29300	29300	29300	0
168	20230921	160700	2556063950	29300	29300	29300	29300	0
169	20230921	160600	2556063950	29300	29300	29300	29300	0
170	20230921	160500	2556063950	29300	29300	29300	29300	0
171	20230921	160400	2556063950	29300	29300	29300	29300	0
172	20230921	160300	2556063950	29300	29300	29300	29300	0
173	20230921	160200	2556063950	29300	29300	29300	29300	0
174	20230921	160100	2556063950	29300	29300	29300	29300	0
175	20230921	160000	2556063950	29300	29300	29300	29300	0
176	20230921	155900	2556063950	29300	29300	29300	29300	0
177	20230921	155800	2556063950	29300	29300	29300	29300	0
178	20230921	155700	2556063950	29300	29300	29300	29300	0
179	20230921	155600	2556063950	29300	29300	29300	29300	0
180	20230921	155500	2556063950	29300	29300	29300	29300	0
181	20230921	155400	2556063950	29300	29300	29300	29300	0
182	20230921	155300	2556063950	29300	29300	29300	29300	1230
183	20230921	155200	2556063950	29300	29300	29300	29300	0
184	20230921	155100	2556063950	29300	29300	29300	29300	0
185	20230921	155000	2556063950	29300	29300	29300	29300	0
186	20230921	154900	2556063950	29300	29300	29300	29300	0
187	20230921	154800	2556063950	29300	29300	29300	29300	0
188	20230921	154700	2556063950	29300	29300	29300	29300	0
189	20230921	154600	2556063950	29300	29300	29300	29300	0
190	20230921	154500	2556063950	29300	29300	29300	29300	0
191	20230921	154400	2556063950	29300	29300	29300	29300	0
192	20230921	154300	2556063950	29300	29300	29300	29300	0
193	20230921	154200	2556063950	29300	29300	29300	29300	0
194	20230921	154100	2556063950	29300	29300	29300	29300	0
195	20230921	154000	2556063950	29300	29300	29300	29300	0
196	20230921	153900	2556063950	29300	29300	29300	29300	0
197	20230921	153800	2556063950	29300	29300	29300	29300	0
198	20230921	153700	2556063950	29300	29300	29300	29300	0
199	20230921	153600	2556063950	29300	29300	29300	29300	0
200	20230921	153500	2556063950	29300	29300	29300	29300	0
201	20230921	153400	2556063950	29300	29300	29300	29300	0
202	20230921	153300	2556063950	29300	29300	29300	29300	0
203	20230921	153200	2556063950	29300	29300	29300	29300	0
204	20230921	153100	2556063950	29300	29300	29300	29300	0
205	20230921	153000	2556063950	29300	29300	29300	29300	1230
206	20230921	152900	2520024950	29300	29300	29300	29300	0
207	20230921	152800	2520024950	29300	29300	29300	29300	0
208	20230921	152700	2520024950	29300	29300	29300	29300	0
209	20230921	152600	2520024950	29300	29300	29300	29300	0
210	20230921	152500	2520024950	29300	29300	29300	29300	0
211	20230921	152400	2520024950	29300	29300	29300	29300	0
212	20230921	152300	2520024950	29300	29300	29300	29300	0
213	20230921	152200	2520024950	29300	29300	29300	29300	0
214	20230921	152100	2520024950	29300	29300	29300	29300	0
215	20230921	152000	2520024950	29300	29300	29300	29300	0
216	20230921	151900	2520024950	29300	29400	29400	29300	911
217	20230921	151800	2493309300	29400	29350	29400	29350	68
218	20230921	151700	2491310950	29350	29400	29400	29300	46
219	20230921	151600	2489960600	29300	29400	29400	29300	78
220	20230921	151500	2487671350	29400	29400	29400	29400	31
221	20230921	151400	2486759950	29350	29350	29400	29300	149
222	20230921	151300	2482387950	29400	29400	29400	29350	32
223	20230921	151200	2481447400	29400	29450	29450	29350	106
224	20230921	151100	2478330750	29400	29450	29450	29400	14
225	20230921	151000	2477918650	29400	29350	29400	29300	61
226	20230921	150900	2476128500	29400	29400	29400	29400	56
227	20230921	150800	2474482100	29400	29350	29400	29350	118
228	20230921	150700	2471012950	29350	29400	29400	29300	37
229	20230921	150600	2469926650	29350	29450	29450	29350	128
230	20230921	150500	2466163750	29450	29400	29450	29300	38
231	20230921	150400	2465047200	29350	29350	29350	29300	30
232	20230921	150300	2464166800	29350	29350	29350	29350	13
233	20230921	150200	2463785250	29350	29300	29350	29300	66
234	20230921	150100	2461849100	29350	29350	29350	29300	185
235	20230921	150000	2456422850	29350	29350	29350	29350	164
236	20230921	145900	2451609450	29400	29350	29450	29350	273
237	20230921	145800	2443596200	29350	29300	29350	29300	364
238	20230921	145700	2432930300	29350	29300	29350	29300	94
239	20230921	145600	2430171800	29350	29400	29400	29350	47
240	20230921	145500	2428791500	29400	29350	29400	29350	49
241	20230921	145400	2427352750	29400	29400	29400	29400	28
242	20230921	145300	2426529550	29400	29350	29400	29350	275
243	20230921	145200	2418448000	29400	29350	29400	29300	46
244	20230921	145100	2417097800	29350	29350	29350	29350	76
245	20230921	145000	2414867200	29350	29350	29350	29350	68
246	20230921	144900	2412871400	29350	29300	29350	29300	514
247	20230921	144800	2397810750	29350	29350	29350	29300	223
248	20230921	144700	2391270700	29350	29300	29350	29300	219
249	20230921	144600	2384843400	29350	29400	29400	29350	301
250	20230921	144500	2376008650	29400	29400	29400	29400	17
251	20230921	144400	2375508850	29400	29350	29400	29350	39
252	20230921	144300	2374363800	29350	29350	29400	29350	213
253	20230921	144200	2368111750	29350	29450	29450	29350	333
254	20230921	144100	2358328800	29400	29400	29450	29400	56
255	20230921	144000	2356682000	29400	29450	29450	29400	22
256	20230921	143900	2356034250	29400	29450	29450	29400	32
257	20230921	143800	2355093000	29450	29450	29450	29400	20
258	20230921	143700	2354504200	29450	29400	29450	29400	147
259	20230921	143600	2350181550	29400	29400	29450	29400	56
260	20230921	143500	2348534650	29450	29400	29450	29400	152
261	20230921	143400	2344065050	29450	29450	29450	29400	130
262	20230921	143300	2340242200	29450	29400	29450	29400	21
263	20230921	143200	2339624350	29400	29400	29450	29400	242
264	20230921	143100	2332508750	29400	29400	29450	29400	80
265	20230921	143000	2330156300	29450	29400	29450	29400	22
266	20230921	142900	2329508650	29400	29450	29450	29400	40
267	20230921	142800	2328331850	29450	29400	29450	29400	16
268	20230921	142700	2327861000	29400	29400	29450	29400	76
269	20230921	142600	2325626150	29400	29400	29400	29350	66
270	20230921	142500	2323688250	29400	29350	29400	29350	39
271	20230921	142400	2322543100	29350	29450	29450	29350	252
272	20230921	142300	2315134000	29450	29450	29450	29450	26
273	20230921	142200	2314368300	29450	29450	29500	29450	230
274	20230921	142100	2307594350	29500	29450	29500	29450	120
275	20230921	142000	2304057500	29500	29500	29500	29500	17
276	20230921	141900	2303556000	29500	29500	29500	29500	17
277	20230921	141800	2303054500	29500	29500	29500	29500	8
278	20230921	141700	2302818500	29450	29500	29500	29450	5401
279	20230921	141600	2143489650	29500	29400	29500	29400	1052
280	20230921	141500	2112520400	29450	29400	29450	29400	62
281	20230921	141400	2110696200	29350	29350	29350	29350	0
282	20230921	141300	2110696200	29350	29350	29350	29350	500
283	20230921	141200	2096021200	29350	29350	29400	29350	279
284	20230921	141100	2087819800	29400	29400	29400	29350	160
285	20230921	141000	2083118300	29400	29400	29400	29400	1
286	20230921	140900	2083088900	29350	29300	29350	29300	23
287	20230921	140800	2082414950	29300	29300	29300	29300	31
288	20230921	140700	2081506650	29250	29400	29400	29250	250
289	20230921	140600	2074156950	29400	29300	29400	29300	200
290	20230921	140500	2068291850	29300	29150	29300	29150	224
291	20230921	140400	2061742300	29350	29350	29400	29100	7525
292	20230921	140300	1841898600	29400	29400	29400	29400	10
293	20230921	140200	1841604600	29400	29300	29400	29300	78
294	20230921	140100	1839313900	29400	29400	29400	29400	0
295	20230921	140000	1839313900	29400	29300	29400	29300	11
296	20230921	135900	1838991500	29300	29350	29350	29300	18
297	20230921	135800	1838463850	29300	29300	29300	29300	0
298	20230921	135700	1838463850	29300	29400	29400	29300	620
299	20230921	135600	1820281800	29350	29350	29350	29350	18
300	20230921	135500	1819753500	29450	29450	29450	29450	10
301	20230921	135400	1819459000	29450	29350	29450	29350	18
302	20230921	135300	1818930600	29450	29350	29450	29350	5
303	20230921	135200	1818783750	29350	29400	29400	29350	5
304	20230921	135100	1818636950	29400	29350	29400	29350	55
305	20230921	135000	1817021050	29350	29450	29450	29350	11
306	20230921	134900	1816697700	29450	29350	29450	29350	19
307	20230921	134800	1816139850	29500	29350	29500	29350	37
308	20230921	134700	1815051350	29350	29350	29350	29350	60
309	20230921	134600	1813290350	29350	29350	29500	29350	18
310	20230921	134500	1812761900	29350	29350	29350	29350	1
311	20230921	134400	1812732550	29500	29400	29500	29350	426
312	20230921	134300	1800226300	29450	29450	29450	29450	1
313	20230921	134200	1800196850	29450	29450	29450	29450	0
314	20230921	134100	1800196850	29450	29400	29450	29400	51
315	20230921	134000	1798697400	29400	29400	29400	29400	349
316	20230921	133900	1788436800	29400	29400	29400	29350	161
317	20230921	133800	1783708050	29350	29400	29400	29350	39
318	20230921	133700	1782562200	29400	29350	29400	29350	64
319	20230921	133600	1780682300	29350	29350	29350	29350	0
320	20230921	133500	1780682300	29350	29350	29350	29350	30
321	20230921	133400	1779801800	29400	29400	29400	29400	8
322	20230921	133300	1779566600	29400	29400	29400	29400	0
323	20230921	133200	1779566600	29400	29350	29400	29350	32
324	20230921	133100	1778626400	29400	29400	29400	29400	1
325	20230921	133000	1778597000	29350	29400	29400	29350	69
326	20230921	132900	1776569500	29400	29400	29400	29400	2
327	20230921	132800	1776510700	29400	29350	29400	29350	595
328	20230921	132700	1759021150	29350	29350	29350	29350	110
329	20230921	132600	1755792650	29350	29350	29400	29350	51
330	20230921	132500	1754295700	29400	29400	29400	29400	0
331	20230921	132400	1754295700	29400	29400	29400	29400	0
332	20230921	132300	1754295700	29400	29350	29400	29350	257
333	20230921	132200	1746752700	29350	29350	29350	29350	31
334	20230921	132100	1745842850	29400	29400	29400	29400	14
335	20230921	132000	1745431250	29400	29400	29400	29400	0
336	20230921	131900	1745431250	29400	29400	29400	29400	1
337	20230921	131800	1745401850	29400	29400	29400	29400	0
338	20230921	131700	1745401850	29400	29300	29400	29300	80
339	20230921	131600	1743052000	29300	29300	29400	29300	150
340	20230921	131500	1738655300	29300	29350	29400	29300	1120
341	20230921	131400	1705815950	29350	29400	29400	29350	160
342	20230921	131300	1701119900	29400	29400	29400	29400	4
343	20230921	131200	1701002300	29350	29350	29350	29350	25
344	20230921	131100	1700268550	29350	29400	29400	29350	10
345	20230921	131000	1699975000	29450	29450	29450	29450	0
346	20230921	130900	1699975000	29450	29400	29450	29350	40
347	20230921	130800	1698798850	29400	29400	29400	29400	0
348	20230921	130700	1698798850	29400	29400	29400	29350	783
349	20230921	130600	1675806100	29400	29400	29400	29400	0
350	20230921	130500	1675806100	29400	29400	29400	29400	509
351	20230921	130400	1660841500	29400	29400	29400	29400	38
352	20230921	130300	1659724300	29450	29400	29450	29400	3
353	20230921	130200	1659636050	29400	29400	29400	29400	29
354	20230921	130100	1658783450	29450	29400	29450	29400	20
355	20230921	130000	1658195400	29400	29450	29450	29400	6
356	20230921	125900	1658018950	29400	29400	29400	29400	154
357	20230921	125800	1653491350	29400	29400	29400	29400	0
358	20230921	125700	1653491350	29400	29400	29400	29400	6
359	20230921	125600	1653314950	29400	29400	29400	29400	19
360	20230921	125500	1652756350	29400	29450	29450	29400	38
361	20230921	125400	1651638350	29400	29400	29400	29400	31
362	20230921	125300	1650726950	29400	29400	29450	29400	38
363	20230921	125200	1649609550	29400	29400	29400	29400	37
364	20230921	125100	1648521750	29400	29400	29400	29400	5
365	20230921	125000	1648374750	29450	29450	29450	29450	6
366	20230921	124900	1648198050	29450	29450	29450	29400	129
367	20230921	124800	1644399800	29500	29500	29500	29400	7
368	20230921	124700	1644193400	29400	29400	29400	29400	14
369	20230921	124600	1643781800	29400	29450	29500	29400	12
370	20230921	124500	1643428750	29400	29450	29500	29400	38
371	20230921	124400	1642310900	29450	29450	29450	29450	7
372	20230921	124300	1642104750	29400	29400	29400	29400	200
373	20230921	124200	1636224750	29400	29450	29450	29400	6
374	20230921	124100	1636048300	29450	29500	29500	29450	43
375	20230921	124000	1634781800	29500	29400	29500	29400	299
376	20230921	123900	1625977350	29400	29400	29450	29400	5
377	20230921	123800	1625830250	29450	29450	29450	29450	2
378	20230921	123700	1625771350	29350	29400	29400	29350	203
379	20230921	123600	1619803400	29400	29400	29400	29400	3
380	20230921	123500	1619715200	29400	29350	29400	29350	263
381	20230921	123400	1611983850	29400	29400	29400	29400	0
382	20230921	123300	1611983850	29400	29400	29400	29350	1224
383	20230921	123200	1576051450	29400	29400	29450	29400	331
384	20230921	123100	1566319900	29400	29400	29400	29400	206
385	20230921	123000	1560263500	29400	29400	29450	29400	139
386	20230921	122900	1556176450	29400	29450	29450	29400	44
387	20230921	122800	1554882600	29450	29450	29450	29450	4
388	20230921	122700	1554764800	29400	29450	29450	29400	17
389	20230921	122600	1554264750	29450	29450	29450	29400	22
390	20230921	122500	1553617150	29400	29450	29450	29400	28
391	20230921	122400	1552793450	29450	29450	29450	29450	20
392	20230921	122300	1552204450	29400	29400	29450	29400	120
393	20230921	122200	1548676350	29400	29400	29400	29400	13
394	20230921	122100	1548294150	29400	29400	29400	29400	390
395	20230921	122000	1536828150	29400	29400	29400	29400	190
396	20230921	121900	1531242150	29400	29400	29400	29400	300
397	20230921	121800	1522422150	29450	29450	29450	29400	780
398	20230921	121700	1499482550	29450	29400	29450	29400	73
399	20230921	121600	1497334000	29450	29400	29450	29400	23
400	20230921	121500	1496657650	29450	29450	29500	29400	528
401	20230921	121400	1481108350	29500	29500	29500	29500	3
402	20230921	121300	1481019850	29500	29500	29500	29500	123
403	20230921	121200	1477391350	29500	29450	29500	29450	399
404	20230921	121100	1465621450	29500	29500	29500	29450	1140
405	20230921	121000	1432004250	29500	29500	29500	29500	883
406	20230921	120900	1405955750	29500	29500	29500	29500	705
407	20230921	120800	1385158250	29500	29500	29550	29500	178
408	20230921	120700	1379907050	29550	29550	29600	29550	245
409	20230921	120600	1372667250	29550	29550	29600	29550	88
410	20230921	120500	1370066550	29550	29600	29600	29550	497
411	20230921	120400	1355379450	29600	29550	29600	29550	7
412	20230921	120300	1355172350	29550	29600	29600	29550	567
413	20230921	120200	1338395400	29600	29600	29600	29600	11
414	20230921	120100	1338069800	29650	29650	29650	29650	18
415	20230921	120000	1337536100	29600	29650	29650	29600	20
416	20230921	115900	1336943900	29650	29650	29650	29600	227
417	20230921	115800	1330224200	29650	29650	29650	29650	2
418	20230921	115700	1330164900	29650	29600	29650	29600	89
419	20230921	115600	1327529600	29600	29600	29600	29600	201
420	20230921	115500	1321580000	29600	29550	29600	29550	2
421	20230921	115400	1321520850	29600	29550	29600	29550	95
422	20230921	115300	1318709750	29600	29600	29600	29600	2
423	20230921	115200	1318650550	29600	29600	29600	29550	54
424	20230921	115100	1317052950	29550	29600	29600	29550	17
425	20230921	115000	1316549900	29550	29550	29550	29550	23
426	20230921	114900	1315870250	29600	29600	29600	29550	23
427	20230921	114800	1315190450	29600	29550	29600	29550	143
428	20230921	114700	1310963300	29550	29600	29600	29550	261
429	20230921	114600	1303245600	29600	29600	29600	29550	231
430	20230921	114500	1296417100	29600	29600	29600	29550	124
431	20230921	114400	1292752750	29550	29600	29600	29550	30
432	20230921	114300	1291866100	29600	29550	29600	29550	107
433	20230921	114200	1288699200	29600	29550	29600	29550	6
434	20230921	114100	1288521700	29600	29600	29600	29600	5
435	20230921	114000	1288373700	29600	29600	29600	29550	21
436	20230921	113900	1287752450	29600	29600	29650	29550	22
437	20230921	113800	1287101650	29650	29650	29650	29650	24
438	20230921	113700	1286390050	29650	29600	29650	29550	311
439	20230921	113600	1277199650	29550	29600	29600	29550	37
440	20230921	113500	1276105450	29650	29650	29650	29650	8
441	20230921	113400	1275868250	29600	29600	29600	29600	66
442	20230921	113300	1273914650	29600	29650	29650	29600	13
443	20230921	113200	1273529700	29600	29600	29600	29550	21
444	20230921	113100	1272909000	29600	29650	29650	29600	127
445	20230921	113000	1269149250	29650	29650	29650	29600	13
446	20230921	112900	1268764250	29600	29650	29650	29600	21
447	20230921	112800	1268142600	29650	29650	29650	29600	17
448	20230921	112700	1267639100	29700	29700	29700	29700	2
449	20230921	112600	1267579700	29700	29600	29700	29550	860
450	20230921	112500	1242131400	29600	29600	29600	29600	9
451	20230921	112400	1241865000	29600	29600	29650	29600	624
452	20230921	112300	1223394450	29600	29600	29600	29600	223
453	20230921	112200	1216793650	29550	29650	29650	29550	11
454	20230921	112100	1216468300	29650	29600	29650	29550	55
455	20230921	112000	1214839750	29600	29650	29650	29600	36
456	20230921	111900	1213773800	29650	29650	29650	29600	19
457	20230921	111800	1213210950	29650	29650	29650	29650	4
458	20230921	111700	1213092350	29600	29650	29650	29550	15
459	20230921	111600	1212648600	29600	29600	29600	29550	1607
460	20230921	111500	1165154900	29650	29700	29700	29650	2
461	20230921	111400	1165095550	29650	29600	29650	29600	115
462	20230921	111300	1161691400	29550	29600	29600	29550	131
463	20230921	111200	1157814400	29600	29650	29650	29600	302
464	20230921	111100	1148869900	29650	29650	29650	29650	10
465	20230921	111000	1148573400	29600	29650	29650	29600	20
466	20230921	110900	1147981300	29650	29600	29650	29600	183
467	20230921	110800	1142564350	29600	29650	29650	29600	322
468	20230921	110700	1133027700	29650	29600	29650	29600	20
469	20230921	110600	1132435550	29650	29650	29650	29650	3
470	20230921	110500	1132346600	29650	29600	29650	29600	159
471	20230921	110400	1127640150	29650	29600	29650	29600	794
472	20230921	110300	1104137100	29650	29700	29700	29600	144
473	20230921	110200	1099867850	29700	29650	29700	29650	16
474	20230921	110100	1099393300	29600	29600	29600	29600	0
475	20230921	110000	1099393300	29600	29600	29600	29600	22
476	20230921	105900	1098742100	29600	29600	29650	29600	109
477	20230921	105800	1095515600	29600	29600	29600	29600	0
478	20230921	105700	1095515600	29600	29650	29650	29600	899
479	20230921	105600	1068901800	29700	29700	29700	29700	2
480	20230921	105500	1068842400	29700	29650	29700	29650	128
481	20230921	105400	1065047000	29700	29700	29700	29700	4
482	20230921	105300	1064928200	29650	29700	29700	29650	21
483	20230921	105200	1064305500	29700	29700	29700	29650	9
484	20230921	105100	1064038400	29650	29700	29700	29650	114
485	20230921	105000	1060657950	29650	29700	29700	29650	18
486	20230921	104900	1060123950	29700	29650	29700	29650	13
487	20230921	104800	1059738450	29700	29700	29700	29650	115
488	20230921	104700	1056327950	29700	29700	29700	29650	117
489	20230921	104600	1052858450	29650	29700	29700	29650	12
490	20230921	104500	1052502600	29750	29650	29750	29650	256
491	20230921	104400	1044907150	29650	29650	29650	29650	0
492	20230921	104300	1044907150	29650	29650	29650	29600	739
493	20230921	104200	1022998750	29650	29650	29650	29600	13
494	20230921	104100	1022613750	29600	29650	29650	29600	256
495	20230921	104000	1015031000	29650	29750	29750	29650	25
496	20230921	103900	1014289650	29750	29750	29750	29750	4
497	20230921	103800	1014170650	29650	29600	29650	29600	1215
498	20230921	103700	978146800	29600	29550	29650	29500	3209
499	20230921	103600	883316600	29650	29650	29650	29550	2836
500	20230921	103500	799376050	29650	29750	29800	29650	1274
501	20230921	103400	761550050	29750	29800	29800	29750	640
502	20230921	103300	742509500	29800	29750	29800	29750	34
503	20230921	103200	741496350	29750	29750	29750	29750	140
504	20230921	103100	737331350	29750	29750	29750	29700	331
505	20230921	103000	727484250	29750	29700	29750	29700	176
506	20230921	102900	722257000	29750	29750	29750	29750	49
507	20230921	102800	720799250	29750	29800	29800	29700	106
508	20230921	102700	717646050	29750	29800	29800	29750	104
509	20230921	102600	714552000	29750	29700	29800	29700	181
510	20230921	102500	709175700	29800	29800	29800	29700	1409
511	20230921	102400	667291550	29850	29800	29850	29800	18
512	20230921	102300	666755000	29850	29800	29850	29800	9
513	20230921	102200	666486750	29800	29800	29800	29700	1465
514	20230921	102100	622869400	29850	29850	29850	29850	4
515	20230921	102000	622750000	29800	29850	29850	29800	156
516	20230921	101900	618100900	29850	29850	29850	29850	139
517	20230921	101800	613951750	29800	29850	29850	29800	15
518	20230921	101700	613504550	29850	29800	29850	29800	12
519	20230921	101600	613146750	29800	29850	29850	29800	354
520	20230921	101500	602597450	29800	29800	29850	29800	264
521	20230921	101400	594730200	29800	29850	29850	29800	89
522	20230921	101300	592076950	29850	29850	29850	29800	832
523	20230921	101200	567280050	29850	29850	29850	29800	21
524	20230921	101100	566653350	29850	29850	29850	29800	879
525	20230921	101000	540416000	29850	29800	29850	29800	137
526	20230921	100900	536332200	29850	29850	29850	29800	14
527	20230921	100800	535914700	29850	29900	29900	29850	60
528	20230921	100700	534123450	29900	29850	29900	29850	173
529	20230921	100600	528958650	29850	29850	29850	29850	650
530	20230921	100500	509556150	29900	29850	29900	29850	788
531	20230921	100400	486033600	29850	29900	29900	29850	180
532	20230921	100300	480659350	29850	29900	29950	29850	629
533	20230921	100200	461867800	29950	29950	29950	29900	20
534	20230921	100100	461269450	29950	29950	29950	29950	0
535	20230921	100000	461269450	29950	29950	29950	29900	411
536	20230921	095900	448980250	29950	29950	29950	29900	514
537	20230921	095800	433586550	29950	29900	29950	29900	13
538	20230921	095700	433197650	29950	29950	29950	29900	7
539	20230921	095600	432988150	29950	30000	30000	29950	128
540	20230921	095500	429154400	30000	29950	30000	29950	18
541	20230921	095400	428615200	30000	30000	30000	30000	1
542	20230921	095300	428585200	30000	29950	30000	29900	12
543	20230921	095200	428226050	30000	29900	30000	29900	95
544	20230921	095100	425377050	29950	29950	29950	29900	549
545	20230921	095000	408945600	30000	30000	30000	30000	3
546	20230921	094900	408855600	29950	29950	30000	29950	164
547	20230921	094800	403940750	29900	30000	30000	29900	211
548	20230921	094700	397626450	30000	29950	30000	29900	164
549	20230921	094600	392722250	30000	30050	30050	29950	344
550	20230921	094500	382418950	30050	30000	30050	29950	17
551	20230921	094400	381909500	30050	30000	30050	30000	1091
552	20230921	094300	349179300	30050	30050	30050	30050	2
553	20230921	094200	349119200	30000	30000	30000	30000	106
554	20230921	094100	345939200	30000	30100	30100	30000	13
555	20230921	094000	345548950	30100	30000	30100	30000	65
556	20230921	093900	343593950	30000	30100	30100	30000	605
557	20230921	093800	325425850	30100	30100	30100	30050	12
558	20230921	093700	325065050	30100	30050	30100	30050	182
559	20230921	093600	319595900	30050	30100	30100	30050	33
560	20230921	093500	318604150	30150	30150	30150	30150	6
561	20230921	093400	318423250	30150	30100	30150	30050	115
562	20230921	093300	314967250	30100	30100	30100	30100	1
563	20230921	093200	314937150	30100	30100	30150	30050	326
564	20230921	093100	305140550	30100	30200	30200	30100	56
565	20230921	093000	303450800	30200	30150	30200	30150	54
566	20230921	092900	301821900	30150	30050	30150	30050	1126
567	20230921	092800	267930050	30050	30000	30050	30000	126
568	20230921	092700	264144200	30050	29950	30050	29950	46
569	20230921	092600	262764050	30050	30050	30050	29950	25
570	20230921	092500	262014650	30050	30050	30050	30050	1
571	20230921	092400	261984600	30000	30000	30000	30000	9
572	20230921	092300	261714600	29950	30000	30050	29950	29
573	20230921	092200	260845100	30000	30050	30050	30000	1645
574	20230921	092100	211484550	30050	30050	30050	30050	163
575	20230921	092000	206586400	30050	30050	30050	30050	204
576	20230921	091900	200456200	30000	30050	30050	30000	51
577	20230921	091800	198925300	30050	30050	30050	30000	167
578	20230921	091700	193907000	30050	30000	30050	30000	62
579	20230921	091600	192046500	30050	30050	30050	30050	40
580	20230921	091500	190844500	30000	30050	30050	30000	147
581	20230921	091400	186433300	30050	30050	30050	30050	13
582	20230921	091300	186042650	30050	30000	30100	30000	431
583	20230921	091200	173107750	30100	30100	30100	30050	769
584	20230921	091100	149999100	30100	30100	30100	30050	243
585	20230921	091000	142691400	30100	30100	30100	30100	8
586	20230921	090900	142450600	30100	30050	30100	30050	580
587	20230921	090800	125019100	30050	30050	30050	30050	45
588	20230921	090700	123666850	30000	30000	30050	30000	122
589	20230921	090600	120002500	30050	30050	30050	30000	344
590	20230921	090500	109674400	30050	30050	30050	30000	53
591	20230921	090400	108083250	30050	30000	30100	30000	133
592	20230921	090300	104092550	29950	29950	29950	29900	453
593	20230921	090200	90525950	29950	29950	29950	29950	107
594	20230921	090100	87321300	29950	29850	29950	29850	135
595	20230921	090000	83288000	29850	30050	30100	29800	2781