KissMeData/363250/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	205100	3310335750	29350	29350	29350	29350	1653
3	20230907	205000	3310335750	29350	29350	29350	29350	0
4	20230907	204900	3310335750	29350	29350	29350	29350	0
5	20230907	204800	3310335750	29350	29350	29350	29350	0
6	20230907	204700	3310335750	29350	29350	29350	29350	0
7	20230907	204600	3310335750	29350	29350	29350	29350	0
8	20230907	204500	3310335750	29350	29350	29350	29350	0
9	20230907	204400	3310335750	29350	29350	29350	29350	0
10	20230907	204300	3310335750	29350	29350	29350	29350	0
11	20230907	204200	3310335750	29350	29350	29350	29350	0
12	20230907	204100	3310335750	29350	29350	29350	29350	0
13	20230907	204000	3310335750	29350	29350	29350	29350	0
14	20230907	203900	3310335750	29350	29350	29350	29350	0
15	20230907	203800	3310335750	29350	29350	29350	29350	0
16	20230907	203700	3310335750	29350	29350	29350	29350	0
17	20230907	203600	3310335750	29350	29350	29350	29350	0
18	20230907	203500	3310335750	29350	29350	29350	29350	0
19	20230907	203400	3310335750	29350	29350	29350	29350	0
20	20230907	203300	3310335750	29350	29350	29350	29350	0
21	20230907	203200	3310335750	29350	29350	29350	29350	0
22	20230907	203100	3310335750	29350	29350	29350	29350	0
23	20230907	203000	3310335750	29350	29350	29350	29350	0
24	20230907	202900	3310335750	29350	29350	29350	29350	0
25	20230907	202800	3310335750	29350	29350	29350	29350	0
26	20230907	202700	3310335750	29350	29350	29350	29350	0
27	20230907	202600	3310335750	29350	29350	29350	29350	0
28	20230907	202500	3310335750	29350	29350	29350	29350	0
29	20230907	202400	3310335750	29350	29350	29350	29350	0
30	20230907	202300	3310335750	29350	29350	29350	29350	0
31	20230907	202200	3310335750	29350	29350	29350	29350	0
32	20230907	202100	3310335750	29350	29350	29350	29350	1653
33	20230907	202000	3310335750	29350	29350	29350	29350	0
34	20230907	201900	3310335750	29350	29350	29350	29350	0
35	20230907	201800	3310335750	29350	29350	29350	29350	0
36	20230907	201700	3310335750	29350	29350	29350	29350	0
37	20230907	201600	3310335750	29350	29350	29350	29350	0
38	20230907	201500	3310335750	29350	29350	29350	29350	0
39	20230907	201400	3310335750	29350	29350	29350	29350	0
40	20230907	201300	3310335750	29350	29350	29350	29350	0
41	20230907	201200	3310335750	29350	29350	29350	29350	0
42	20230907	201100	3310335750	29350	29350	29350	29350	0
43	20230907	201000	3310335750	29350	29350	29350	29350	0
44	20230907	200900	3310335750	29350	29350	29350	29350	0
45	20230907	200800	3310335750	29350	29350	29350	29350	0
46	20230907	200700	3310335750	29350	29350	29350	29350	0
47	20230907	200600	3310335750	29350	29350	29350	29350	0
48	20230907	200500	3310335750	29350	29350	29350	29350	0
49	20230907	200400	3310335750	29350	29350	29350	29350	0
50	20230907	200300	3310335750	29350	29350	29350	29350	0
51	20230907	200200	3310335750	29350	29350	29350	29350	0
52	20230907	200100	3310335750	29350	29350	29350	29350	0
53	20230907	200000	3310335750	29350	29350	29350	29350	0
54	20230907	195900	3310335750	29350	29350	29350	29350	0
55	20230907	195800	3310335750	29350	29350	29350	29350	0
56	20230907	195700	3310335750	29350	29350	29350	29350	0
57	20230907	195600	3310335750	29350	29350	29350	29350	0
58	20230907	195500	3310335750	29350	29350	29350	29350	0
59	20230907	195400	3310335750	29350	29350	29350	29350	0
60	20230907	195300	3310335750	29350	29350	29350	29350	0
61	20230907	195200	3310335750	29350	29350	29350	29350	0
62	20230907	195100	3310335750	29350	29350	29350	29350	1653
63	20230907	195000	3310335750	29350	29350	29350	29350	0
64	20230907	194900	3310335750	29350	29350	29350	29350	0
65	20230907	194800	3310335750	29350	29350	29350	29350	0
66	20230907	194700	3310335750	29350	29350	29350	29350	0
67	20230907	194600	3310335750	29350	29350	29350	29350	0
68	20230907	194500	3310335750	29350	29350	29350	29350	0
69	20230907	194400	3310335750	29350	29350	29350	29350	0
70	20230907	194300	3310335750	29350	29350	29350	29350	0
71	20230907	194200	3310335750	29350	29350	29350	29350	0
72	20230907	194100	3310335750	29350	29350	29350	29350	0
73	20230907	194000	3310335750	29350	29350	29350	29350	0
74	20230907	193900	3310335750	29350	29350	29350	29350	0
75	20230907	193800	3310335750	29350	29350	29350	29350	0
76	20230907	193700	3310335750	29350	29350	29350	29350	0
77	20230907	193600	3310335750	29350	29350	29350	29350	0
78	20230907	193500	3310335750	29350	29350	29350	29350	0
79	20230907	193400	3310335750	29350	29350	29350	29350	0
80	20230907	193300	3310335750	29350	29350	29350	29350	0
81	20230907	193200	3310335750	29350	29350	29350	29350	0
82	20230907	193100	3310335750	29350	29350	29350	29350	0
83	20230907	193000	3310335750	29350	29350	29350	29350	0
84	20230907	192900	3310335750	29350	29350	29350	29350	0
85	20230907	192800	3310335750	29350	29350	29350	29350	0
86	20230907	192700	3310335750	29350	29350	29350	29350	0
87	20230907	192600	3310335750	29350	29350	29350	29350	0
88	20230907	192500	3310335750	29350	29350	29350	29350	0
89	20230907	192400	3310335750	29350	29350	29350	29350	0
90	20230907	192300	3310335750	29350	29350	29350	29350	0
91	20230907	192200	3310335750	29350	29350	29350	29350	0
92	20230907	192100	3310335750	29350	29350	29350	29350	1653
93	20230907	192000	3310335750	29350	29350	29350	29350	0
94	20230907	191900	3310335750	29350	29350	29350	29350	0
95	20230907	191800	3310335750	29350	29350	29350	29350	0
96	20230907	191700	3310335750	29350	29350	29350	29350	0
97	20230907	191600	3310335750	29350	29350	29350	29350	0
98	20230907	191500	3310335750	29350	29350	29350	29350	0
99	20230907	191400	3310335750	29350	29350	29350	29350	0
100	20230907	191300	3310335750	29350	29350	29350	29350	0
101	20230907	191200	3310335750	29350	29350	29350	29350	0
102	20230907	191100	3310335750	29350	29350	29350	29350	0
103	20230907	191000	3310335750	29350	29350	29350	29350	0
104	20230907	190900	3310335750	29350	29350	29350	29350	0
105	20230907	190800	3310335750	29350	29350	29350	29350	0
106	20230907	190700	3310335750	29350	29350	29350	29350	0
107	20230907	190600	3310335750	29350	29350	29350	29350	0
108	20230907	190500	3310335750	29350	29350	29350	29350	0
109	20230907	190400	3310335750	29350	29350	29350	29350	0
110	20230907	190300	3310335750	29350	29350	29350	29350	0
111	20230907	190200	3310335750	29350	29350	29350	29350	0
112	20230907	190100	3310335750	29350	29350	29350	29350	0
113	20230907	190000	3310335750	29350	29350	29350	29350	0
114	20230907	185900	3310335750	29350	29350	29350	29350	0
115	20230907	185800	3310335750	29350	29350	29350	29350	0
116	20230907	185700	3310335750	29350	29350	29350	29350	0
117	20230907	185600	3310335750	29350	29350	29350	29350	0
118	20230907	185500	3310335750	29350	29350	29350	29350	0
119	20230907	185400	3310335750	29350	29350	29350	29350	0
120	20230907	185300	3310335750	29350	29350	29350	29350	0
121	20230907	185200	3310335750	29350	29350	29350	29350	0
122	20230907	185100	3310335750	29350	29350	29350	29350	1653
123	20230907	185000	3310335750	29350	29350	29350	29350	0
124	20230907	184900	3310335750	29350	29350	29350	29350	0
125	20230907	184800	3310335750	29350	29350	29350	29350	0
126	20230907	184700	3310335750	29350	29350	29350	29350	0
127	20230907	184600	3310335750	29350	29350	29350	29350	0
128	20230907	184500	3310335750	29350	29350	29350	29350	0
129	20230907	184400	3310335750	29350	29350	29350	29350	0
130	20230907	184300	3310335750	29350	29350	29350	29350	0
131	20230907	184200	3310335750	29350	29350	29350	29350	0
132	20230907	184100	3310335750	29350	29350	29350	29350	0
133	20230907	184000	3310335750	29350	29350	29350	29350	0
134	20230907	183900	3310335750	29350	29350	29350	29350	0
135	20230907	183800	3310335750	29350	29350	29350	29350	0
136	20230907	183700	3310335750	29350	29350	29350	29350	0
137	20230907	183600	3310335750	29350	29350	29350	29350	0
138	20230907	183500	3310335750	29350	29350	29350	29350	0
139	20230907	183400	3310335750	29350	29350	29350	29350	0
140	20230907	183300	3310335750	29350	29350	29350	29350	0
141	20230907	183200	3310335750	29350	29350	29350	29350	0
142	20230907	183100	3310335750	29350	29350	29350	29350	0
143	20230907	183000	3310335750	29350	29350	29350	29350	0
144	20230907	182900	3310335750	29350	29350	29350	29350	0
145	20230907	182800	3310335750	29350	29350	29350	29350	0
146	20230907	182700	3310335750	29350	29350	29350	29350	0
147	20230907	182600	3310335750	29350	29350	29350	29350	0
148	20230907	182500	3310335750	29350	29350	29350	29350	0
149	20230907	182400	3310335750	29350	29350	29350	29350	0
150	20230907	182300	3310335750	29350	29350	29350	29350	0
151	20230907	182200	3310335750	29350	29350	29350	29350	0
152	20230907	182100	3310335750	29350	29350	29350	29350	1653
153	20230907	182000	3310335750	29350	29350	29350	29350	0
154	20230907	181900	3310335750	29350	29350	29350	29350	0
155	20230907	181800	3310335750	29350	29350	29350	29350	0
156	20230907	181700	3310335750	29350	29350	29350	29350	0
157	20230907	181600	3310335750	29350	29350	29350	29350	0
158	20230907	181500	3310335750	29350	29350	29350	29350	0
159	20230907	181400	3310335750	29350	29350	29350	29350	0
160	20230907	181300	3310335750	29350	29350	29350	29350	0
161	20230907	181200	3310335750	29350	29350	29350	29350	0
162	20230907	181100	3310335750	29350	29350	29350	29350	0
163	20230907	181000	3310335750	29350	29350	29350	29350	0
164	20230907	180900	3310335750	29350	29350	29350	29350	0
165	20230907	180800	3310335750	29350	29350	29350	29350	0
166	20230907	180700	3310335750	29350	29350	29350	29350	0
167	20230907	180600	3310335750	29350	29350	29350	29350	0
168	20230907	180500	3310335750	29350	29350	29350	29350	0
169	20230907	180400	3310335750	29350	29350	29350	29350	0
170	20230907	180300	3310335750	29350	29350	29350	29350	0
171	20230907	180200	3310335750	29350	29350	29350	29350	0
172	20230907	180100	3310335750	29350	29350	29350	29350	0
173	20230907	180000	3310335750	29350	29350	29350	29350	0
174	20230907	175900	3310335750	29350	29350	29350	29350	0
175	20230907	175800	3310335750	29350	29350	29350	29350	0
176	20230907	175700	3310335750	29350	29350	29350	29350	0
177	20230907	175600	3310335750	29350	29350	29350	29350	0
178	20230907	175500	3310335750	29350	29350	29350	29350	0
179	20230907	175400	3310335750	29350	29350	29350	29350	0
180	20230907	175300	3310335750	29350	29350	29350	29350	0
181	20230907	175200	3310335750	29350	29350	29350	29350	0
182	20230907	175100	3310335750	29350	29350	29350	29350	1653
183	20230907	175000	3310335750	29350	29350	29350	29350	0
184	20230907	174900	3310335750	29350	29350	29350	29350	0
185	20230907	174800	3310335750	29350	29350	29350	29350	0
186	20230907	174700	3310335750	29350	29350	29350	29350	0
187	20230907	174600	3310335750	29350	29350	29350	29350	0
188	20230907	174500	3310335750	29350	29350	29350	29350	0
189	20230907	174400	3310335750	29350	29350	29350	29350	0
190	20230907	174300	3310335750	29350	29350	29350	29350	0
191	20230907	174200	3310335750	29350	29350	29350	29350	0
192	20230907	174100	3310335750	29350	29350	29350	29350	0
193	20230907	174000	3310335750	29350	29350	29350	29350	0
194	20230907	173900	3310335750	29350	29350	29350	29350	0
195	20230907	173800	3310335750	29350	29350	29350	29350	0
196	20230907	173700	3310335750	29350	29350	29350	29350	0
197	20230907	173600	3310335750	29350	29350	29350	29350	0
198	20230907	173500	3310335750	29350	29350	29350	29350	0
199	20230907	173400	3310335750	29350	29350	29350	29350	0
200	20230907	173300	3310335750	29350	29350	29350	29350	0
201	20230907	173200	3310335750	29350	29350	29350	29350	0
202	20230907	173100	3310335750	29350	29350	29350	29350	0
203	20230907	173000	3310335750	29350	29350	29350	29350	0
204	20230907	172900	3310335750	29350	29350	29350	29350	0
205	20230907	172800	3310335750	29350	29350	29350	29350	0
206	20230907	172700	3310335750	29350	29350	29350	29350	0
207	20230907	172600	3310335750	29350	29350	29350	29350	0
208	20230907	172500	3310335750	29350	29350	29350	29350	0
209	20230907	172400	3310335750	29350	29350	29350	29350	0
210	20230907	172300	3310335750	29350	29350	29350	29350	0
211	20230907	172200	3310335750	29350	29350	29350	29350	0
212	20230907	172100	3310335750	29350	29350	29350	29350	1653
213	20230907	172000	3310335750	29350	29350	29350	29350	0
214	20230907	171900	3310335750	29350	29350	29350	29350	0
215	20230907	171800	3310335750	29350	29350	29350	29350	0
216	20230907	171700	3310335750	29350	29350	29350	29350	0
217	20230907	171600	3310335750	29350	29350	29350	29350	0
218	20230907	171500	3310335750	29350	29350	29350	29350	0
219	20230907	171400	3310335750	29350	29350	29350	29350	0
220	20230907	171300	3310335750	29350	29350	29350	29350	0
221	20230907	171200	3310335750	29350	29350	29350	29350	0
222	20230907	171100	3310335750	29350	29350	29350	29350	0
223	20230907	171000	3310335750	29350	29350	29350	29350	0
224	20230907	170900	3310335750	29350	29350	29350	29350	0
225	20230907	170800	3310335750	29350	29350	29350	29350	0
226	20230907	170700	3310335750	29350	29350	29350	29350	0
227	20230907	170600	3310335750	29350	29350	29350	29350	0
228	20230907	170500	3310335750	29350	29350	29350	29350	0
229	20230907	170400	3310335750	29350	29350	29350	29350	0
230	20230907	170300	3310335750	29350	29350	29350	29350	0
231	20230907	170200	3310335750	29350	29350	29350	29350	0
232	20230907	170100	3310335750	29350	29350	29350	29350	0
233	20230907	170000	3310335750	29350	29350	29350	29350	0
234	20230907	165900	3310335750	29350	29350	29350	29350	0
235	20230907	165800	3310335750	29350	29350	29350	29350	0
236	20230907	165700	3310335750	29350	29350	29350	29350	0
237	20230907	165600	3310335750	29350	29350	29350	29350	0
238	20230907	165500	3310335750	29350	29350	29350	29350	0
239	20230907	165400	3310335750	29350	29350	29350	29350	0
240	20230907	165300	3310335750	29350	29350	29350	29350	0
241	20230907	165200	3310335750	29350	29350	29350	29350	0
242	20230907	165100	3310335750	29350	29350	29350	29350	1653
243	20230907	165000	3310335750	29350	29350	29350	29350	0
244	20230907	164900	3310335750	29350	29350	29350	29350	0
245	20230907	164800	3310335750	29350	29350	29350	29350	0
246	20230907	164700	3310335750	29350	29350	29350	29350	0
247	20230907	164600	3310335750	29350	29350	29350	29350	0
248	20230907	164500	3310335750	29350	29350	29350	29350	0
249	20230907	164400	3310335750	29350	29350	29350	29350	0
250	20230907	164300	3310335750	29350	29350	29350	29350	0
251	20230907	164200	3310335750	29350	29350	29350	29350	0
252	20230907	164100	3310335750	29350	29350	29350	29350	0
253	20230907	164000	3310335750	29350	29350	29350	29350	0
254	20230907	163900	3310335750	29350	29350	29350	29350	0
255	20230907	163800	3310335750	29350	29350	29350	29350	0
256	20230907	163700	3310335750	29350	29350	29350	29350	0
257	20230907	163600	3310335750	29350	29350	29350	29350	0
258	20230907	163500	3310335750	29350	29350	29350	29350	0
259	20230907	163400	3310335750	29350	29350	29350	29350	0
260	20230907	163300	3310335750	29350	29350	29350	29350	0
261	20230907	163200	3310335750	29350	29350	29350	29350	0
262	20230907	163100	3310335750	29350	29350	29350	29350	0
263	20230907	163000	3310335750	29350	29350	29350	29350	0
264	20230907	162900	3310335750	29350	29350	29350	29350	0
265	20230907	162800	3310335750	29350	29350	29350	29350	0
266	20230907	162700	3310335750	29350	29350	29350	29350	0
267	20230907	162600	3310335750	29350	29350	29350	29350	0
268	20230907	162500	3310335750	29350	29350	29350	29350	0
269	20230907	162400	3310335750	29350	29350	29350	29350	0
270	20230907	162300	3310335750	29350	29350	29350	29350	0
271	20230907	162200	3310335750	29350	29350	29350	29350	0
272	20230907	162100	3310335750	29350	29350	29350	29350	1653
273	20230907	162000	3310335750	29350	29350	29350	29350	0
274	20230907	161900	3310335750	29350	29350	29350	29350	0
275	20230907	161800	3310335750	29350	29350	29350	29350	0
276	20230907	161700	3310335750	29350	29350	29350	29350	0
277	20230907	161600	3310335750	29350	29350	29350	29350	0
278	20230907	161500	3310335750	29350	29350	29350	29350	0
279	20230907	161400	3310335750	29350	29350	29350	29350	0
280	20230907	161300	3310335750	29350	29350	29350	29350	0
281	20230907	161200	3310335750	29350	29350	29350	29350	0
282	20230907	161100	3310335750	29350	29350	29350	29350	0
283	20230907	161000	3310335750	29350	29350	29350	29350	0
284	20230907	160900	3310335750	29350	29350	29350	29350	0
285	20230907	160800	3310335750	29350	29350	29350	29350	0
286	20230907	160700	3310335750	29350	29350	29350	29350	0
287	20230907	160600	3310335750	29350	29350	29350	29350	0
288	20230907	160500	3310335750	29350	29350	29350	29350	0
289	20230907	160400	3310335750	29350	29350	29350	29350	0
290	20230907	160300	3310335750	29350	29350	29350	29350	0
291	20230907	160200	3310335750	29350	29350	29350	29350	0
292	20230907	160100	3310335750	29350	29350	29350	29350	0
293	20230907	160000	3310335750	29350	29350	29350	29350	0
294	20230907	155900	3310335750	29350	29350	29350	29350	0
295	20230907	155800	3310335750	29350	29350	29350	29350	0
296	20230907	155700	3310335750	29350	29350	29350	29350	0
297	20230907	155600	3310335750	29350	29350	29350	29350	0
298	20230907	155500	3310335750	29350	29350	29350	29350	0
299	20230907	155400	3310335750	29350	29350	29350	29350	0
300	20230907	155300	3310335750	29350	29350	29350	29350	0
301	20230907	155200	3310335750	29350	29350	29350	29350	0
302	20230907	155100	3310335750	29350	29350	29350	29350	1653
303	20230907	155000	3310335750	29350	29350	29350	29350	0
304	20230907	154900	3310335750	29350	29350	29350	29350	0
305	20230907	154800	3310335750	29350	29350	29350	29350	0
306	20230907	154700	3310335750	29350	29350	29350	29350	0
307	20230907	154600	3310335750	29350	29350	29350	29350	0
308	20230907	154500	3310335750	29350	29350	29350	29350	0
309	20230907	154400	3310335750	29350	29350	29350	29350	0
310	20230907	154300	3310335750	29350	29350	29350	29350	0
311	20230907	154200	3310335750	29350	29350	29350	29350	0
312	20230907	154100	3310335750	29350	29350	29350	29350	0
313	20230907	154000	3310335750	29350	29350	29350	29350	0
314	20230907	153900	3310335750	29350	29350	29350	29350	0
315	20230907	153800	3310335750	29350	29350	29350	29350	0
316	20230907	153700	3310335750	29350	29350	29350	29350	0
317	20230907	153600	3310335750	29350	29350	29350	29350	0
318	20230907	153500	3310335750	29350	29350	29350	29350	0
319	20230907	153400	3310335750	29350	29350	29350	29350	0
320	20230907	153300	3310335750	29350	29350	29350	29350	0
321	20230907	153200	3310335750	29350	29350	29350	29350	0
322	20230907	153100	3310335750	29350	29350	29350	29350	0
323	20230907	153000	3310335750	29350	29350	29350	29350	1653
324	20230907	152900	3261820200	29400	29400	29400	29400	0
325	20230907	152800	3261820200	29400	29400	29400	29400	0
326	20230907	152700	3261820200	29400	29400	29400	29400	0
327	20230907	152600	3261820200	29400	29400	29400	29400	0
328	20230907	152500	3261820200	29400	29400	29400	29400	0
329	20230907	152400	3261820200	29400	29400	29400	29400	0
330	20230907	152300	3261820200	29400	29400	29400	29400	0
331	20230907	152200	3261820200	29400	29400	29400	29400	0
332	20230907	152100	3261820200	29400	29400	29400	29400	0
333	20230907	152000	3261820200	29400	29400	29400	29400	0
334	20230907	151900	3261820200	29400	29350	29400	29350	60
335	20230907	151800	3260058750	29400	29400	29400	29400	385
336	20230907	151700	3248739750	29350	29350	29350	29350	129
337	20230907	151600	3244953600	29350	29300	29350	29300	15
338	20230907	151500	3244513850	29350	29300	29350	29300	69
339	20230907	151400	3242489000	29300	29250	29300	29250	147
340	20230907	151300	3238181950	29300	29250	29300	29250	191
341	20230907	151200	3232585750	29300	29300	29300	29300	118
342	20230907	151100	3229128350	29250	29350	29350	29250	1928
343	20230907	151000	3172689950	29450	29450	29450	29350	126
344	20230907	150900	3168991650	29350	29450	29500	29350	228
345	20230907	150800	3162285800	29450	29400	29450	29350	169
346	20230907	150700	3157321550	29450	29400	29450	29400	52
347	20230907	150600	3155791150	29500	29500	29500	29500	0
348	20230907	150500	3155791150	29500	29500	29500	29500	0
349	20230907	150400	3155791150	29500	29500	29500	29500	3
350	20230907	150300	3155702650	29500	29400	29500	29400	44
351	20230907	150200	3154408950	29350	29350	29350	29350	30
352	20230907	150100	3153528450	29500	29450	29500	29450	53
353	20230907	150000	3151965850	29450	29350	29450	29350	17
354	20230907	145900	3151466300	29400	29350	29400	29300	444
355	20230907	145800	3138447550	29350	29400	29500	29350	322
356	20230907	145700	3128962000	29350	29350	29350	29350	2
357	20230907	145600	3128903300	29400	29400	29400	29400	7
358	20230907	145500	3128697500	29350	29350	29350	29350	0
359	20230907	145400	3128697500	29350	29400	29400	29350	27
360	20230907	145300	3127903850	29500	29450	29500	29450	7
361	20230907	145200	3127697650	29400	29400	29400	29400	29
362	20230907	145100	3126845050	29350	29350	29350	29350	1
363	20230907	145000	3126815700	29350	29350	29350	29350	0
364	20230907	144900	3126815700	29350	29350	29350	29350	20
365	20230907	144800	3126228700	29450	29450	29450	29350	9
366	20230907	144700	3125963900	29450	29400	29450	29400	15
367	20230907	144600	3125522650	29500	29450	29500	29450	251
368	20230907	144500	3118130650	29450	29400	29450	29400	31
369	20230907	144400	3117217800	29400	29400	29400	29400	1
370	20230907	144300	3117188400	29350	29350	29350	29350	0
371	20230907	144200	3117188400	29350	29350	29450	29350	8
372	20230907	144100	3116953100	29500	29500	29500	29500	0
373	20230907	144000	3116953100	29500	29500	29500	29500	0
374	20230907	143900	3116953100	29500	29500	29550	29400	68
375	20230907	143800	3114947150	29600	29550	29600	29550	267
376	20230907	143700	3107057250	29550	29500	29550	29500	541
377	20230907	143600	3091072600	29400	29300	29500	29300	574
378	20230907	143500	3074197700	29400	29400	29400	29300	697
379	20230907	143400	3053723950	29400	29500	29500	29400	123
380	20230907	143300	3050101550	29400	29400	29400	29400	3
381	20230907	143200	3050013350	29400	29450	29450	29400	83
382	20230907	143100	3047569050	29400	29400	29400	29400	0
383	20230907	143000	3047569050	29400	29450	29450	29400	14
384	20230907	142900	3047157400	29450	29350	29450	29350	428
385	20230907	142800	3034577800	29400	29400	29400	29400	5
386	20230907	142700	3034430800	29350	29300	29350	29300	14
387	20230907	142600	3034020000	29300	29250	29350	29250	514
388	20230907	142500	3018964500	29250	29350	29350	29250	180
389	20230907	142400	3013693650	29300	29300	29300	29300	3
390	20230907	142300	3013605750	29300	29300	29300	29300	10
391	20230907	142200	3013312750	29400	29400	29400	29400	21
392	20230907	142100	3012695350	29300	29300	29300	29300	395
393	20230907	142000	3001121850	29300	29350	29350	29300	5
394	20230907	141900	3000975150	29350	29250	29350	29250	10
395	20230907	141800	3000682050	29250	29250	29250	29250	472
396	20230907	141700	2986876050	29250	29300	29300	29250	185
397	20230907	141600	2981462350	29350	29300	29350	29300	145
398	20230907	141500	2977208200	29250	29300	29300	29250	105
399	20230907	141400	2974135400	29300	29350	29350	29250	206
400	20230907	141300	2968099950	29350	29350	29350	29350	34
401	20230907	141200	2967102050	29350	29250	29350	29250	347
402	20230907	141100	2956917900	29250	29300	29300	29250	604
403	20230907	141000	2939247850	29350	29400	29400	29350	32
404	20230907	140900	2938308150	29350	29350	29350	29350	12
405	20230907	140800	2937955950	29350	29400	29400	29350	7
406	20230907	140700	2937750250	29300	29300	29300	29300	78
407	20230907	140600	2935464850	29250	29300	29300	29250	521
408	20230907	140500	2920199700	29300	29300	29350	29300	3398
409	20230907	140400	2820618400	29300	29300	29300	29300	200
410	20230907	140300	2814758400	29300	29300	29300	29300	1
411	20230907	140200	2814729100	29300	29300	29300	29300	0
412	20230907	140100	2814729100	29300	29300	29300	29300	0
413	20230907	140000	2814729100	29300	29350	29350	29300	14
414	20230907	135900	2814318400	29300	29300	29300	29300	0
415	20230907	135800	2814318400	29300	29350	29350	29300	235
416	20230907	135700	2807431800	29350	29350	29350	29350	1
417	20230907	135600	2807402450	29300	29400	29400	29300	513
418	20230907	135500	2792367700	29400	29400	29400	29400	1
419	20230907	135400	2792338300	29300	29300	29300	29300	285
420	20230907	135300	2783987800	29350	29350	29350	29350	0
421	20230907	135200	2783987800	29350	29350	29400	29350	999
422	20230907	135100	2754666800	29350	29350	29450	29350	486
423	20230907	135000	2740402600	29400	29400	29400	29400	3
424	20230907	134900	2740314400	29350	29400	29400	29350	889
425	20230907	134800	2714206200	29400	29450	29450	29400	63
426	20230907	134700	2712351000	29400	29400	29400	29350	1380
427	20230907	134600	2671832500	29400	29450	29450	29400	121
428	20230907	134500	2668274550	29500	29500	29500	29500	16
429	20230907	134400	2667802550	29600	29600	29600	29600	20
430	20230907	134300	2667210550	29600	29600	29600	29600	0
431	20230907	134200	2667210550	29600	29550	29600	29400	3248
432	20230907	134100	2571576050	29550	29550	29550	29550	4
433	20230907	134000	2571457850	29550	29550	29550	29550	0
434	20230907	133900	2571457850	29550	29550	29550	29550	5
435	20230907	133800	2571310100	29550	29550	29550	29550	98
436	20230907	133700	2568414200	29550	29550	29550	29550	0
437	20230907	133600	2568414200	29550	29550	29550	29550	89
438	20230907	133500	2565784250	29550	29600	29600	29550	24
439	20230907	133400	2565074600	29600	29600	29600	29600	6
440	20230907	133300	2564897000	29600	29600	29600	29550	1923
441	20230907	133200	2507976300	29600	29600	29600	29600	14
442	20230907	133100	2507561900	29650	29600	29700	29600	627
443	20230907	133000	2489000600	29650	29650	29650	29650	1133
444	20230907	132900	2455407150	29700	29700	29700	29700	2479
445	20230907	132800	2381780850	29800	29750	29800	29700	202
446	20230907	132700	2375777550	29750	29750	29750	29700	50
447	20230907	132600	2374291700	29750	29750	29750	29750	34
448	20230907	132500	2373280200	29750	29750	29750	29750	1
449	20230907	132400	2373250450	29750	29750	29750	29750	4
450	20230907	132300	2373131450	29750	29750	29750	29750	0
451	20230907	132200	2373131450	29750	29750	29750	29750	148
452	20230907	132100	2368728450	29750	29750	29750	29750	68
453	20230907	132000	2366705450	29750	29750	29750	29750	0
454	20230907	131900	2366705450	29750	29750	29750	29750	0
455	20230907	131800	2366705450	29750	29800	29800	29750	10
456	20230907	131700	2366407500	29900	29900	29900	29900	1
457	20230907	131600	2366377600	29800	29800	29800	29800	0
458	20230907	131500	2366377600	29800	29900	29900	29800	361
459	20230907	131400	2355584900	29900	29900	29900	29900	78
460	20230907	131300	2353252700	29900	29900	29900	29900	328
461	20230907	131200	2343445500	29850	29850	29850	29850	3
462	20230907	131100	2343355950	29850	29850	29850	29850	300
463	20230907	131000	2334400950	29850	29850	29850	29850	0
464	20230907	130900	2334400950	29850	29900	29900	29850	3
465	20230907	130800	2334311350	29900	29900	29900	29900	0
466	20230907	130700	2334311350	29900	29900	29900	29900	10
467	20230907	130600	2334012350	29850	29850	29850	29850	4
468	20230907	130500	2333892950	29850	29850	29850	29850	1
469	20230907	130400	2333863100	29850	29850	29850	29850	0
470	20230907	130300	2333863100	29850	29850	29850	29850	2
471	20230907	130200	2333803400	29800	29800	29800	29800	0
472	20230907	130100	2333803400	29800	29800	29800	29800	1
473	20230907	130000	2333773600	29750	29850	29900	29750	304
474	20230907	125900	2324691050	29750	29750	29750	29750	101
475	20230907	125800	2321686300	29800	29800	29800	29800	0
476	20230907	125700	2321686300	29800	29750	29800	29750	53
477	20230907	125600	2320107050	29750	29800	29800	29750	545
478	20230907	125500	2303889300	29750	29900	30200	29750	1004
479	20230907	125400	2273818450	29750	29750	29750	29750	3
480	20230907	125300	2273729200	29750	29750	29750	29750	1
481	20230907	125200	2273699450	29800	29850	29850	29800	130
482	20230907	125100	2269825400	29800	29800	29800	29800	2
483	20230907	125000	2269765800	29750	29800	29800	29750	53
484	20230907	124900	2268188800	29800	29800	29800	29800	103
485	20230907	124800	2265119400	29850	29700	29900	29650	938
486	20230907	124700	2237257300	29700	29850	29850	29700	1086
487	20230907	124600	2205000350	29750	29750	29750	29750	0
488	20230907	124500	2205000350	29750	29750	29750	29750	2
489	20230907	124400	2204940850	29750	29750	29750	29750	0
490	20230907	124300	2204940850	29750	29750	29750	29750	0
491	20230907	124200	2204940850	29750	29750	29750	29750	153
492	20230907	124100	2200389100	29750	29750	29750	29750	0
493	20230907	124000	2200389100	29750	29750	29750	29750	20
494	20230907	123900	2199794100	29750	29750	29750	29750	3
495	20230907	123800	2199704850	29700	29700	29700	29700	0
496	20230907	123700	2199704850	29700	29700	29700	29700	0
497	20230907	123600	2199704850	29700	29700	29700	29700	3
498	20230907	123500	2199615750	29750	29750	29750	29750	0
499	20230907	123400	2199615750	29750	29750	29750	29750	90
500	20230907	123300	2196938250	29750	29750	29750	29750	4
501	20230907	123200	2196819250	29750	29750	29750	29750	5
502	20230907	123100	2196670500	29750	29750	29750	29750	0
503	20230907	123000	2196670500	29750	29800	29800	29750	146
504	20230907	122900	2192319850	29800	29800	29800	29800	1
505	20230907	122800	2192290050	29800	29800	29800	29800	44
506	20230907	122700	2190978850	29800	29800	29800	29800	2
507	20230907	122600	2190919250	29800	29800	29800	29800	0
508	20230907	122500	2190919250	29800	29850	30000	29800	28
509	20230907	122400	2190081050	29800	29850	29850	29800	7
510	20230907	122300	2189872250	29800	29800	29800	29800	0
511	20230907	122200	2189872250	29800	29800	29800	29800	0
512	20230907	122100	2189872250	29800	29800	29800	29800	6
513	20230907	122000	2189693450	29850	29850	29850	29850	0
514	20230907	121900	2189693450	29850	29900	29900	29850	4
515	20230907	121800	2189573900	29800	29800	29800	29800	3
516	20230907	121700	2189484500	29800	29800	29800	29800	0
517	20230907	121600	2189484500	29800	29800	29800	29800	0
518	20230907	121500	2189484500	29800	29900	29900	29800	3
519	20230907	121400	2189395000	29750	29750	29750	29750	0
520	20230907	121300	2189395000	29750	29750	29750	29750	4
521	20230907	121200	2189276000	29900	29900	29900	29750	256
522	20230907	121100	2181622200	29950	29950	29950	29950	0
523	20230907	121000	2181622200	29950	29950	29950	29950	1
524	20230907	120900	2181592250	29750	29750	29750	29750	2
525	20230907	120800	2181532750	29850	29800	29850	29800	342
526	20230907	120700	2171340100	29950	29750	29950	29750	9
527	20230907	120600	2171072150	29700	29800	29900	29700	151
528	20230907	120500	2166570950	29800	29800	29800	29800	1
529	20230907	120400	2166541150	29700	29700	29700	29700	0
530	20230907	120300	2166541150	29700	29700	29700	29700	3
531	20230907	120200	2166452050	29950	29750	29950	29750	964
532	20230907	120100	2137772600	29750	29700	29750	29650	215
533	20230907	120000	2131387650	29700	29750	29750	29700	553
534	20230907	115900	2114962800	29800	29800	29800	29800	0
535	20230907	115800	2114962800	29800	29800	29800	29800	0
536	20230907	115700	2114962800	29800	29800	29800	29800	183
537	20230907	115600	2109509400	29800	29800	29800	29800	0
538	20230907	115500	2109509400	29800	29800	29800	29800	0
539	20230907	115400	2109509400	29800	29800	29800	29800	4
540	20230907	115300	2109390200	29800	29800	29800	29800	0
541	20230907	115200	2109390200	29800	29800	29800	29800	0
542	20230907	115100	2109390200	29800	29800	29800	29800	2
543	20230907	115000	2109330600	29800	29800	29800	29800	0
544	20230907	114900	2109330600	29800	29800	29800	29800	0
545	20230907	114800	2109330600	29800	29950	29950	29800	5
546	20230907	114700	2109181300	29950	29950	29950	29950	0
547	20230907	114600	2109181300	29950	29950	29950	29950	1
548	20230907	114500	2109151350	29800	29800	29800	29800	3
549	20230907	114400	2109061950	29800	29800	29800	29800	0
550	20230907	114300	2109061950	29800	29800	29800	29800	0
551	20230907	114200	2109061950	29800	29750	29800	29750	38
552	20230907	114100	2107929600	29750	29900	29900	29750	176
553	20230907	114000	2102685450	29900	30000	30000	29900	105
554	20230907	113900	2099544550	29900	29900	30250	29800	1752
555	20230907	113800	2046645950	29900	29900	30250	29900	1244
556	20230907	113700	2009284750	29900	29750	29900	29750	208
557	20230907	113600	2003093100	29750	29550	29750	29550	1071
558	20230907	113500	1971432350	29500	29500	29500	29500	8
559	20230907	113400	1971196350	29500	29500	29500	29500	0
560	20230907	113300	1971196350	29500	29500	29500	29500	2
561	20230907	113200	1971137350	29500	29500	29500	29500	0
562	20230907	113100	1971137350	29500	29500	29500	29500	0
563	20230907	113000	1971137350	29500	29500	29500	29500	170
564	20230907	112900	1966122350	29650	29650	29650	29650	10
565	20230907	112800	1965825850	29500	29500	29500	29500	0
566	20230907	112700	1965825850	29500	29500	29500	29500	3
567	20230907	112600	1965737350	29500	29500	29500	29500	0
568	20230907	112500	1965737350	29500	29500	29500	29500	0
569	20230907	112400	1965737350	29500	29500	29500	29500	3
570	20230907	112300	1965648850	29500	29550	29550	29500	41
571	20230907	112200	1964439150	29500	29500	29500	29500	0
572	20230907	112100	1964439150	29500	29500	29500	29500	2
573	20230907	112000	1964380150	29550	29550	29550	29550	346
574	20230907	111900	1954155850	29550	29600	29600	29550	1249
575	20230907	111800	1917185600	29600	29600	29600	29600	154
576	20230907	111700	1912627200	29600	29600	29600	29600	2
577	20230907	111600	1912568000	29600	29600	29600	29600	128
578	20230907	111500	1908779200	29550	29550	29550	29550	7
579	20230907	111400	1908572350	29550	29550	29550	29550	14
580	20230907	111300	1908158650	29500	29500	29500	29500	0
581	20230907	111200	1908158650	29500	29500	29500	29500	59
582	20230907	111100	1906418150	29500	29550	29600	29500	1475
583	20230907	111000	1862881800	29550	29550	29550	29550	115
584	20230907	110900	1859483550	29450	29550	29550	29450	311
585	20230907	110800	1850296900	29450	29600	29600	29450	1790
586	20230907	110700	1797495150	29600	29600	29600	29600	470
587	20230907	110600	1783583150	29600	29600	29600	29600	68
588	20230907	110500	1781570350	29600	29600	29600	29600	0
589	20230907	110400	1781570350	29600	29600	29600	29600	348
590	20230907	110300	1771269550	29600	29600	29600	29600	22
591	20230907	110200	1770618350	29550	29600	29600	29500	1306
592	20230907	110100	1731992750	29600	29600	29600	29600	246
593	20230907	110000	1724711150	29600	29650	29650	29600	74
594	20230907	105900	1722520700	29650	29700	29700	29650	291
595	20230907	105800	1713891800	29700	29700	29700	29650	1179
596	20230907	105700	1678925750	29600	29700	29700	29600	191
597	20230907	105600	1673260950	29700	29650	29700	29650	14
598	20230907	105500	1672845450	29700	29700	29700	29700	67
599	20230907	105400	1670855550	29700	29600	29700	29600	65
600	20230907	105300	1668930950	29700	29700	29700	29700	1
601	20230907	105200	1668901250	29650	29700	29700	29650	500
602	20230907	105100	1654068350	29700	29700	29700	29700	12
603	20230907	105000	1653711950	29700	29700	29700	29700	0
604	20230907	104900	1653711950	29700	29750	29750	29700	50
605	20230907	104800	1652226600	29700	29700	29700	29700	103
606	20230907	104700	1649167500	29700	29850	29850	29700	246
607	20230907	104600	1641846450	29850	29900	29900	29850	95
608	20230907	104500	1639008450	29900	29900	30050	29900	330
609	20230907	104400	1629140550	29900	30050	30050	29900	3
610	20230907	104300	1629050700	30050	29950	30050	29950	16
611	20230907	104200	1628571050	29950	29850	30050	29850	92
612	20230907	104100	1625818550	29850	29800	29850	29800	474
613	20230907	104000	1611676000	29800	29800	29800	29800	420
614	20230907	103900	1599160000	29800	29700	29800	29700	84
615	20230907	103800	1596657100	29850	29850	29850	29850	0
616	20230907	103700	1596657100	29850	29800	29850	29650	2849
617	20230907	103600	1511925350	29800	29800	29800	29800	9
618	20230907	103500	1511657150	29800	29850	29850	29800	124
619	20230907	103400	1507957600	29850	29850	29850	29850	4
620	20230907	103300	1507838200	29850	29850	29850	29850	312
621	20230907	103200	1498525000	29850	29800	29950	29800	7
622	20230907	103100	1498316050	29950	29850	29950	29800	729
623	20230907	103000	1476574900	29850	29850	29850	29850	36
624	20230907	102900	1475500300	29850	30000	30000	29850	10
625	20230907	102800	1475201500	29950	29850	29950	29850	44
626	20230907	102700	1473885200	29850	29850	29850	29850	8
627	20230907	102600	1473646400	29900	29900	29900	29900	0
628	20230907	102500	1473646400	29900	29900	29900	29900	300
629	20230907	102400	1464676400	29850	29850	29850	29800	59
630	20230907	102300	1462915750	29850	29850	29850	29850	17
631	20230907	102200	1462408300	29900	29800	29900	29800	36
632	20230907	102100	1461335100	29800	29850	29850	29800	12
633	20230907	102000	1460977050	29800	29800	29800	29800	86
634	20230907	101900	1458414250	29800	29850	29850	29800	30
635	20230907	101800	1457520050	29850	29850	29850	29850	13
636	20230907	101700	1457132000	29850	29850	29850	29850	44
637	20230907	101600	1455818600	29850	29800	29850	29800	48
638	20230907	101500	1454385850	29800	29800	29800	29800	22
639	20230907	101400	1453730250	29800	29900	29900	29800	143
640	20230907	101300	1449468550	29900	29750	29900	29750	507
641	20230907	101200	1434355150	29750	29850	29850	29750	190
642	20230907	101100	1428698700	29900	29800	29900	29750	1182
643	20230907	101000	1393494050	29850	29950	29950	29850	6528
644	20230907	100900	1198256050	29950	30000	30000	29950	78
645	20230907	100800	1195919700	30100	29950	30100	29950	238
646	20230907	100700	1188764800	29950	30050	30050	29950	350
647	20230907	100600	1178258450	30050	30000	30050	30000	48
648	20230907	100500	1176817950	30000	30000	30000	30000	321
649	20230907	100400	1167187950	30000	29950	30000	29950	155
650	20230907	100300	1162545050	30000	29950	30000	29950	196
651	20230907	100200	1156674500	30000	30050	30050	30000	2577
652	20230907	100100	1079363700	30000	30250	30250	30000	921
653	20230907	100000	1051681050	30300	30250	30300	30150	449
654	20230907	095900	1038103400	30200	30150	30250	30100	37
655	20230907	095800	1036987900	30100	30150	30150	30100	13
656	20230907	095700	1036596500	30100	30100	30100	30100	14
657	20230907	095600	1036175100	30150	30150	30150	30100	85
658	20230907	095500	1033612400	30100	30150	30150	30100	112
659	20230907	095400	1030235950	30200	30400	30450	30200	1075
660	20230907	095300	997616850	30450	30250	30600	30250	2346
661	20230907	095200	926363300	30250	30100	30250	30100	55
662	20230907	095100	924702000	30200	30200	30200	30050	315
663	20230907	095000	915201200	30250	30150	30250	30150	1350
664	20230907	094900	874398900	30250	30250	30250	30250	16
665	20230907	094800	873914900	30250	30100	30250	30050	377
666	20230907	094700	862550500	30100	30100	30100	30100	17
667	20230907	094600	862038800	30100	30100	30100	30100	5
668	20230907	094500	861888300	30050	30050	30050	30000	548
669	20230907	094400	845421050	30100	30100	30100	30100	395
670	20230907	094300	833531550	30100	30100	30100	30100	39
671	20230907	094200	832357650	30200	30150	30200	30050	46
672	20230907	094100	830969250	30200	30100	30200	30050	24
673	20230907	094000	830246300	30050	30050	30050	30050	7
674	20230907	093900	830035950	30050	30100	30100	30050	598
675	20230907	093800	812041550	30100	30100	30100	30100	30
676	20230907	093700	811138550	30150	30150	30150	30150	1
677	20230907	093600	811108400	30100	30050	30150	30050	334
678	20230907	093500	801048200	30050	30000	30050	30000	39
679	20230907	093400	799877900	30000	30050	30050	30000	221
680	20230907	093300	793239350	30100	30050	30100	30050	202
681	20230907	093200	787159200	30000	30000	30000	30000	436
682	20230907	093100	774079200	30000	30050	30050	30000	1434
683	20230907	093000	731058700	30050	30150	30150	30050	212
684	20230907	092900	724687650	30100	30150	30200	30100	295
685	20230907	092800	715794700	30200	30250	30250	30200	206
686	20230907	092700	709565100	30300	30350	30350	30300	730
687	20230907	092600	687446000	30400	30450	30450	30400	21
688	20230907	092500	686806600	30300	30250	30500	30250	887
689	20230907	092400	659788350	30250	30250	30250	30250	59
690	20230907	092300	658003600	30250	30350	30350	30250	982
691	20230907	092200	628249650	30250	30300	30300	30200	146
692	20230907	092100	623828500	30450	30450	30500	30300	501
693	20230907	092000	608597900	30450	30600	30600	30450	410
694	20230907	091900	596110750	30450	30450	30600	30300	228
695	20230907	091800	589164550	30500	30600	30700	30500	3386
696	20230907	091700	485326900	30700	30450	30700	30300	4030
697	20230907	091600	362287850	30400	30100	30400	30050	1319
698	20230907	091500	322488850	30100	30100	30100	30100	63
699	20230907	091400	320592550	30150	30100	30150	30100	370
700	20230907	091300	309453850	30150	30150	30150	30100	56
701	20230907	091200	307766950	30000	30200	30250	30000	294
702	20230907	091100	298941000	30050	30150	30250	30050	107
703	20230907	091000	295716500	30150	30150	30200	30150	76
704	20230907	090900	293422000	30200	29950	30200	29950	71
705	20230907	090800	291291900	30150	29900	30150	29800	1366
706	20230907	090700	250358250	29800	29800	29800	29750	403
707	20230907	090600	238365150	29800	29900	29900	29800	1198
708	20230907	090500	202631200	29850	30050	30150	29850	2411
709	20230907	090400	130353600	30200	30300	30400	30050	2028
710	20230907	090300	69050550	30350	30450	30450	30250	277
711	20230907	090200	60623600	30500	30450	30650	30200	527
712	20230907	090100	44556450	30450	30150	30450	30100	392
713	20230907	090000	32650400	30150	30200	30250	30100	1031