KissMeData/143160/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	200200	6288285500	29300	29300	29300	29300	6082
3	20230921	200100	6288285500	29300	29300	29300	29300	0
4	20230921	200000	6288285500	29300	29300	29300	29300	0
5	20230921	195900	6288285500	29300	29300	29300	29300	0
6	20230921	195800	6288285500	29300	29300	29300	29300	0
7	20230921	195700	6288285500	29300	29300	29300	29300	0
8	20230921	195600	6288285500	29300	29300	29300	29300	0
9	20230921	195500	6288285500	29300	29300	29300	29300	0
10	20230921	195400	6288285500	29300	29300	29300	29300	0
11	20230921	195300	6288285500	29300	29300	29300	29300	0
12	20230921	195200	6288285500	29300	29300	29300	29300	0
13	20230921	195100	6288285500	29300	29300	29300	29300	0
14	20230921	195000	6288285500	29300	29300	29300	29300	0
15	20230921	194900	6288285500	29300	29300	29300	29300	0
16	20230921	194800	6288285500	29300	29300	29300	29300	0
17	20230921	194700	6288285500	29300	29300	29300	29300	0
18	20230921	194600	6288285500	29300	29300	29300	29300	0
19	20230921	194500	6288285500	29300	29300	29300	29300	0
20	20230921	194400	6288285500	29300	29300	29300	29300	0
21	20230921	194300	6288285500	29300	29300	29300	29300	0
22	20230921	194200	6288285500	29300	29300	29300	29300	0
23	20230921	194100	6288285500	29300	29300	29300	29300	0
24	20230921	194000	6288285500	29300	29300	29300	29300	0
25	20230921	193900	6288285500	29300	29300	29300	29300	0
26	20230921	193800	6288285500	29300	29300	29300	29300	0
27	20230921	193700	6288285500	29300	29300	29300	29300	0
28	20230921	193600	6288285500	29300	29300	29300	29300	0
29	20230921	193500	6288285500	29300	29300	29300	29300	0
30	20230921	193400	6288285500	29300	29300	29300	29300	0
31	20230921	193300	6288285500	29300	29300	29300	29300	0
32	20230921	193200	6288285500	29300	29300	29300	29300	6082
33	20230921	193100	6288285500	29300	29300	29300	29300	0
34	20230921	193000	6288285500	29300	29300	29300	29300	0
35	20230921	192900	6288285500	29300	29300	29300	29300	0
36	20230921	192800	6288285500	29300	29300	29300	29300	0
37	20230921	192700	6288285500	29300	29300	29300	29300	0
38	20230921	192600	6288285500	29300	29300	29300	29300	0
39	20230921	192500	6288285500	29300	29300	29300	29300	0
40	20230921	192400	6288285500	29300	29300	29300	29300	0
41	20230921	192300	6288285500	29300	29300	29300	29300	0
42	20230921	192200	6288285500	29300	29300	29300	29300	0
43	20230921	192100	6288285500	29300	29300	29300	29300	0
44	20230921	192000	6288285500	29300	29300	29300	29300	0
45	20230921	191900	6288285500	29300	29300	29300	29300	0
46	20230921	191800	6288285500	29300	29300	29300	29300	0
47	20230921	191700	6288285500	29300	29300	29300	29300	0
48	20230921	191600	6288285500	29300	29300	29300	29300	0
49	20230921	191500	6288285500	29300	29300	29300	29300	0
50	20230921	191400	6288285500	29300	29300	29300	29300	0
51	20230921	191300	6288285500	29300	29300	29300	29300	0
52	20230921	191200	6288285500	29300	29300	29300	29300	0
53	20230921	191100	6288285500	29300	29300	29300	29300	0
54	20230921	191000	6288285500	29300	29300	29300	29300	0
55	20230921	190900	6288285500	29300	29300	29300	29300	0
56	20230921	190800	6288285500	29300	29300	29300	29300	0
57	20230921	190700	6288285500	29300	29300	29300	29300	0
58	20230921	190600	6288285500	29300	29300	29300	29300	0
59	20230921	190500	6288285500	29300	29300	29300	29300	0
60	20230921	190400	6288285500	29300	29300	29300	29300	0
61	20230921	190300	6288285500	29300	29300	29300	29300	0
62	20230921	190200	6288285500	29300	29300	29300	29300	6082
63	20230921	190100	6288285500	29300	29300	29300	29300	0
64	20230921	190000	6288285500	29300	29300	29300	29300	0
65	20230921	185900	6288285500	29300	29300	29300	29300	0
66	20230921	185800	6288285500	29300	29300	29300	29300	0
67	20230921	185700	6288285500	29300	29300	29300	29300	0
68	20230921	185600	6288285500	29300	29300	29300	29300	0
69	20230921	185500	6288285500	29300	29300	29300	29300	0
70	20230921	185400	6288285500	29300	29300	29300	29300	0
71	20230921	185300	6288285500	29300	29300	29300	29300	0
72	20230921	185200	6288285500	29300	29300	29300	29300	0
73	20230921	185100	6288285500	29300	29300	29300	29300	0
74	20230921	185000	6288285500	29300	29300	29300	29300	0
75	20230921	184900	6288285500	29300	29300	29300	29300	0
76	20230921	184800	6288285500	29300	29300	29300	29300	0
77	20230921	184700	6288285500	29300	29300	29300	29300	0
78	20230921	184600	6288285500	29300	29300	29300	29300	0
79	20230921	184500	6288285500	29300	29300	29300	29300	0
80	20230921	184400	6288285500	29300	29300	29300	29300	0
81	20230921	184300	6288285500	29300	29300	29300	29300	0
82	20230921	184200	6288285500	29300	29300	29300	29300	0
83	20230921	184100	6288285500	29300	29300	29300	29300	0
84	20230921	184000	6288285500	29300	29300	29300	29300	0
85	20230921	183900	6288285500	29300	29300	29300	29300	0
86	20230921	183800	6288285500	29300	29300	29300	29300	0
87	20230921	183700	6288285500	29300	29300	29300	29300	0
88	20230921	183600	6288285500	29300	29300	29300	29300	0
89	20230921	183500	6288285500	29300	29300	29300	29300	0
90	20230921	183400	6288285500	29300	29300	29300	29300	0
91	20230921	183300	6288285500	29300	29300	29300	29300	0
92	20230921	183200	6288285500	29300	29300	29300	29300	6082
93	20230921	183100	6288285500	29300	29300	29300	29300	0
94	20230921	183000	6288285500	29300	29300	29300	29300	0
95	20230921	182900	6288285500	29300	29300	29300	29300	0
96	20230921	182800	6288285500	29300	29300	29300	29300	0
97	20230921	182700	6288285500	29300	29300	29300	29300	0
98	20230921	182600	6288285500	29300	29300	29300	29300	0
99	20230921	182500	6288285500	29300	29300	29300	29300	0
100	20230921	182400	6288285500	29300	29300	29300	29300	0
101	20230921	182300	6288285500	29300	29300	29300	29300	0
102	20230921	182200	6288285500	29300	29300	29300	29300	0
103	20230921	182100	6288285500	29300	29300	29300	29300	0
104	20230921	182000	6288285500	29300	29300	29300	29300	0
105	20230921	181900	6288285500	29300	29300	29300	29300	0
106	20230921	181800	6288285500	29300	29300	29300	29300	0
107	20230921	181700	6288285500	29300	29300	29300	29300	0
108	20230921	181600	6288285500	29300	29300	29300	29300	0
109	20230921	181500	6288285500	29300	29300	29300	29300	0
110	20230921	181400	6288285500	29300	29300	29300	29300	0
111	20230921	181300	6288285500	29300	29300	29300	29300	0
112	20230921	181200	6288285500	29300	29300	29300	29300	0
113	20230921	181100	6288285500	29300	29300	29300	29300	0
114	20230921	181000	6288285500	29300	29300	29300	29300	0
115	20230921	180900	6288285500	29300	29300	29300	29300	0
116	20230921	180800	6288285500	29300	29300	29300	29300	0
117	20230921	180700	6288285500	29300	29300	29300	29300	0
118	20230921	180600	6288285500	29300	29300	29300	29300	0
119	20230921	180500	6288285500	29300	29300	29300	29300	0
120	20230921	180400	6288285500	29300	29300	29300	29300	0
121	20230921	180300	6288285500	29300	29300	29300	29300	0
122	20230921	180200	6288285500	29300	29300	29300	29300	6082
123	20230921	180100	6288285500	29300	29300	29300	29300	0
124	20230921	180000	6288285500	29300	29300	29300	29300	0
125	20230921	175900	6288285500	29300	29300	29300	29300	0
126	20230921	175800	6288285500	29300	29300	29300	29300	0
127	20230921	175700	6288285500	29300	29300	29300	29300	0
128	20230921	175600	6288285500	29300	29300	29300	29300	0
129	20230921	175500	6288285500	29300	29300	29300	29300	0
130	20230921	175400	6288285500	29300	29300	29300	29300	0
131	20230921	175300	6288285500	29300	29300	29300	29300	0
132	20230921	175200	6288285500	29300	29300	29300	29300	0
133	20230921	175100	6288285500	29300	29300	29300	29300	0
134	20230921	175000	6288285500	29300	29300	29300	29300	0
135	20230921	174900	6288285500	29300	29300	29300	29300	0
136	20230921	174800	6288285500	29300	29300	29300	29300	0
137	20230921	174700	6288285500	29300	29300	29300	29300	0
138	20230921	174600	6288285500	29300	29300	29300	29300	0
139	20230921	174500	6288285500	29300	29300	29300	29300	0
140	20230921	174400	6288285500	29300	29300	29300	29300	0
141	20230921	174300	6288285500	29300	29300	29300	29300	0
142	20230921	174200	6288285500	29300	29300	29300	29300	0
143	20230921	174100	6288285500	29300	29300	29300	29300	0
144	20230921	174000	6288285500	29300	29300	29300	29300	0
145	20230921	173900	6288285500	29300	29300	29300	29300	0
146	20230921	173800	6288285500	29300	29300	29300	29300	0
147	20230921	173700	6288285500	29300	29300	29300	29300	0
148	20230921	173600	6288285500	29300	29300	29300	29300	0
149	20230921	173500	6288285500	29300	29300	29300	29300	0
150	20230921	173400	6288285500	29300	29300	29300	29300	0
151	20230921	173300	6288285500	29300	29300	29300	29300	0
152	20230921	173200	6288285500	29300	29300	29300	29300	6082
153	20230921	173100	6288285500	29300	29300	29300	29300	0
154	20230921	173000	6288285500	29300	29300	29300	29300	0
155	20230921	172900	6288285500	29300	29300	29300	29300	0
156	20230921	172800	6288285500	29300	29300	29300	29300	0
157	20230921	172700	6288285500	29300	29300	29300	29300	0
158	20230921	172600	6288285500	29300	29300	29300	29300	0
159	20230921	172500	6288285500	29300	29300	29300	29300	0
160	20230921	172400	6288285500	29300	29300	29300	29300	0
161	20230921	172300	6288285500	29300	29300	29300	29300	0
162	20230921	172200	6288285500	29300	29300	29300	29300	0
163	20230921	172100	6288285500	29300	29300	29300	29300	0
164	20230921	172000	6288285500	29300	29300	29300	29300	0
165	20230921	171900	6288285500	29300	29300	29300	29300	0
166	20230921	171800	6288285500	29300	29300	29300	29300	0
167	20230921	171700	6288285500	29300	29300	29300	29300	0
168	20230921	171600	6288285500	29300	29300	29300	29300	0
169	20230921	171500	6288285500	29300	29300	29300	29300	0
170	20230921	171400	6288285500	29300	29300	29300	29300	0
171	20230921	171300	6288285500	29300	29300	29300	29300	0
172	20230921	171200	6288285500	29300	29300	29300	29300	0
173	20230921	171100	6288285500	29300	29300	29300	29300	0
174	20230921	171000	6288285500	29300	29300	29300	29300	0
175	20230921	170900	6288285500	29300	29300	29300	29300	0
176	20230921	170800	6288285500	29300	29300	29300	29300	0
177	20230921	170700	6288285500	29300	29300	29300	29300	0
178	20230921	170600	6288285500	29300	29300	29300	29300	0
179	20230921	170500	6288285500	29300	29300	29300	29300	0
180	20230921	170400	6288285500	29300	29300	29300	29300	0
181	20230921	170300	6288285500	29300	29300	29300	29300	0
182	20230921	170200	6288285500	29300	29300	29300	29300	6082
183	20230921	170100	6288285500	29300	29300	29300	29300	0
184	20230921	170000	6288285500	29300	29300	29300	29300	0
185	20230921	165900	6288285500	29300	29300	29300	29300	0
186	20230921	165800	6288285500	29300	29300	29300	29300	0
187	20230921	165700	6288285500	29300	29300	29300	29300	0
188	20230921	165600	6288285500	29300	29300	29300	29300	0
189	20230921	165500	6288285500	29300	29300	29300	29300	0
190	20230921	165400	6288285500	29300	29300	29300	29300	0
191	20230921	165300	6288285500	29300	29300	29300	29300	0
192	20230921	165200	6288285500	29300	29300	29300	29300	0
193	20230921	165100	6288285500	29300	29300	29300	29300	0
194	20230921	165000	6288285500	29300	29300	29300	29300	0
195	20230921	164900	6288285500	29300	29300	29300	29300	0
196	20230921	164800	6288285500	29300	29300	29300	29300	0
197	20230921	164700	6288285500	29300	29300	29300	29300	0
198	20230921	164600	6288285500	29300	29300	29300	29300	0
199	20230921	164500	6288285500	29300	29300	29300	29300	0
200	20230921	164400	6288285500	29300	29300	29300	29300	0
201	20230921	164300	6288285500	29300	29300	29300	29300	0
202	20230921	164200	6288285500	29300	29300	29300	29300	0
203	20230921	164100	6288285500	29300	29300	29300	29300	0
204	20230921	164000	6288285500	29300	29300	29300	29300	0
205	20230921	163900	6288285500	29300	29300	29300	29300	0
206	20230921	163800	6288285500	29300	29300	29300	29300	0
207	20230921	163700	6288285500	29300	29300	29300	29300	0
208	20230921	163600	6288285500	29300	29300	29300	29300	0
209	20230921	163500	6288285500	29300	29300	29300	29300	0
210	20230921	163400	6288285500	29300	29300	29300	29300	0
211	20230921	163300	6288285500	29300	29300	29300	29300	0
212	20230921	163200	6288285500	29300	29300	29300	29300	6082
213	20230921	163100	6288285500	29300	29300	29300	29300	0
214	20230921	163000	6288285500	29300	29300	29300	29300	0
215	20230921	162900	6288285500	29300	29300	29300	29300	0
216	20230921	162800	6288285500	29300	29300	29300	29300	0
217	20230921	162700	6288285500	29300	29300	29300	29300	0
218	20230921	162600	6288285500	29300	29300	29300	29300	0
219	20230921	162500	6288285500	29300	29300	29300	29300	0
220	20230921	162400	6288285500	29300	29300	29300	29300	0
221	20230921	162300	6288285500	29300	29300	29300	29300	0
222	20230921	162200	6288285500	29300	29300	29300	29300	0
223	20230921	162100	6288285500	29300	29300	29300	29300	0
224	20230921	162000	6288285500	29300	29300	29300	29300	0
225	20230921	161900	6288285500	29300	29300	29300	29300	0
226	20230921	161800	6288285500	29300	29300	29300	29300	0
227	20230921	161700	6288285500	29300	29300	29300	29300	0
228	20230921	161600	6288285500	29300	29300	29300	29300	0
229	20230921	161500	6288285500	29300	29300	29300	29300	0
230	20230921	161400	6288285500	29300	29300	29300	29300	0
231	20230921	161300	6288285500	29300	29300	29300	29300	0
232	20230921	161200	6288285500	29300	29300	29300	29300	0
233	20230921	161100	6288285500	29300	29300	29300	29300	0
234	20230921	161000	6288285500	29300	29300	29300	29300	0
235	20230921	160900	6288285500	29300	29300	29300	29300	0
236	20230921	160800	6288285500	29300	29300	29300	29300	0
237	20230921	160700	6288285500	29300	29300	29300	29300	0
238	20230921	160600	6288285500	29300	29300	29300	29300	0
239	20230921	160500	6288285500	29300	29300	29300	29300	0
240	20230921	160400	6288285500	29300	29300	29300	29300	0
241	20230921	160300	6288285500	29300	29300	29300	29300	0
242	20230921	160200	6288285500	29300	29300	29300	29300	6082
243	20230921	160100	6288285500	29300	29300	29300	29300	0
244	20230921	160000	6288285500	29300	29300	29300	29300	0
245	20230921	155900	6288285500	29300	29300	29300	29300	0
246	20230921	155800	6288285500	29300	29300	29300	29300	0
247	20230921	155700	6288285500	29300	29300	29300	29300	0
248	20230921	155600	6288285500	29300	29300	29300	29300	0
249	20230921	155500	6288285500	29300	29300	29300	29300	0
250	20230921	155400	6288285500	29300	29300	29300	29300	0
251	20230921	155300	6288285500	29300	29300	29300	29300	0
252	20230921	155200	6288285500	29300	29300	29300	29300	0
253	20230921	155100	6288285500	29300	29300	29300	29300	0
254	20230921	155000	6288285500	29300	29300	29300	29300	0
255	20230921	154900	6288285500	29300	29300	29300	29300	0
256	20230921	154800	6288285500	29300	29300	29300	29300	0
257	20230921	154700	6288285500	29300	29300	29300	29300	0
258	20230921	154600	6288285500	29300	29300	29300	29300	0
259	20230921	154500	6288285500	29300	29300	29300	29300	0
260	20230921	154400	6288285500	29300	29300	29300	29300	0
261	20230921	154300	6288285500	29300	29300	29300	29300	0
262	20230921	154200	6288285500	29300	29300	29300	29300	0
263	20230921	154100	6288285500	29300	29300	29300	29300	0
264	20230921	154000	6288285500	29300	29300	29300	29300	0
265	20230921	153900	6288285500	29300	29300	29300	29300	0
266	20230921	153800	6288285500	29300	29300	29300	29300	0
267	20230921	153700	6288285500	29300	29300	29300	29300	0
268	20230921	153600	6288285500	29300	29300	29300	29300	0
269	20230921	153500	6288285500	29300	29300	29300	29300	0
270	20230921	153400	6288285500	29300	29300	29300	29300	0
271	20230921	153300	6288285500	29300	29300	29300	29300	0
272	20230921	153200	6288285500	29300	29300	29300	29300	6082
273	20230921	153100	6288285500	29300	29300	29300	29300	0
274	20230921	153000	6288285500	29300	29300	29300	29300	6082
275	20230921	152900	6110082900	29600	29600	29600	29600	0
276	20230921	152800	6110082900	29600	29600	29600	29600	0
277	20230921	152700	6110082900	29600	29600	29600	29600	0
278	20230921	152600	6110082900	29600	29600	29600	29600	0
279	20230921	152500	6110082900	29600	29600	29600	29600	0
280	20230921	152400	6110082900	29600	29600	29600	29600	0
281	20230921	152300	6110082900	29600	29600	29600	29600	0
282	20230921	152200	6110082900	29600	29600	29600	29600	0
283	20230921	152100	6110082900	29600	29600	29600	29600	0
284	20230921	152000	6110082900	29600	29600	29600	29600	0
285	20230921	151900	6110082900	29600	29550	29600	29500	116
286	20230921	151800	6106653900	29500	29600	29600	29450	590
287	20230921	151700	6089247300	29600	29700	29700	29550	557
288	20230921	151600	6072726950	29700	29700	29700	29600	574
289	20230921	151500	6055692600	29600	29650	29650	29600	227
290	20230921	151400	6048967100	29650	29550	29650	29500	608
291	20230921	151300	6030994900	29600	29500	29650	29500	594
292	20230921	151200	6013410350	29600	29650	29650	29500	673
293	20230921	151100	5993535050	29650	29600	29650	29450	271
294	20230921	151000	5985515950	29600	29600	29600	29450	609
295	20230921	150900	5967557950	29550	29550	29550	29550	304
296	20230921	150800	5958574750	29550	29550	29550	29500	44
297	20230921	150700	5957274750	29500	29500	29550	29450	368
298	20230921	150600	5946416350	29500	29450	29500	29450	102
299	20230921	150500	5943411850	29450	29450	29450	29450	28
300	20230921	150400	5942587250	29450	29450	29500	29450	1983
301	20230921	150300	5884186200	29350	29450	29450	29350	228
302	20230921	150200	5877482300	29500	29550	29550	29500	488
303	20230921	150100	5863076650	29550	29600	29600	29500	181
304	20230921	150000	5857728550	29600	29600	29650	29550	47
305	20230921	145900	5856337800	29550	29600	29650	29550	215
306	20230921	145800	5849979350	29550	29600	29600	29550	123
307	20230921	145700	5846340900	29600	29400	29600	29400	360
308	20230921	145600	5835712450	29400	29350	29400	29300	227
309	20230921	145500	5829049800	29350	29350	29400	29350	174
310	20230921	145400	5823941850	29350	29400	29400	29350	335
311	20230921	145300	5814105550	29400	29400	29400	29300	51
312	20230921	145200	5812609450	29400	29400	29400	29400	53
313	20230921	145100	5811051250	29350	29350	29350	29300	723
314	20230921	145000	5789832450	29350	29300	29350	29250	479
315	20230921	144900	5775786300	29300	29300	29350	29250	738
316	20230921	144800	5754178950	29350	29350	29400	29300	84
317	20230921	144700	5751715550	29350	29350	29400	29300	524
318	20230921	144600	5736356650	29300	29450	29450	29300	617
319	20230921	144500	5718207700	29450	29400	29450	29400	288
320	20230921	144400	5709732150	29400	29300	29400	29300	81
321	20230921	144300	5707352700	29300	29300	29350	29300	588
322	20230921	144200	5690122700	29300	29400	29400	29300	154
323	20230921	144100	5685601450	29400	29350	29400	29300	97
324	20230921	144000	5682756000	29350	29400	29400	29250	243
325	20230921	143900	5675634300	29400	29350	29400	29350	87
326	20230921	143800	5673078950	29300	29350	29350	29300	56
327	20230921	143700	5671435400	29350	29350	29350	29350	79
328	20230921	143600	5669116750	29350	29350	29350	29350	283
329	20230921	143500	5660810700	29350	29400	29400	29250	468
330	20230921	143400	5647076100	29400	29450	29450	29350	92
331	20230921	143300	5644369300	29400	29400	29450	29400	97
332	20230921	143200	5641516250	29350	29300	29350	29300	79
333	20230921	143100	5639200150	29300	29300	29300	29300	200
334	20230921	143000	5633340150	29250	29300	29300	29200	268
335	20230921	142900	5625504350	29250	29300	29300	29250	89
336	20230921	142800	5622896900	29350	29350	29350	29350	7
337	20230921	142700	5622691450	29350	29500	29550	29300	820
338	20230921	142600	5598558250	29450	29450	29450	29400	400
339	20230921	142500	5586778400	29450	29400	29450	29400	59
340	20230921	142400	5585041200	29400	29450	29450	29400	59
341	20230921	142300	5583304050	29400	29500	29500	29400	47
342	20230921	142200	5581918450	29450	29500	29500	29400	149
343	20230921	142100	5577530400	29350	29550	29550	29350	1626
344	20230921	142000	5529784800	29550	29500	29550	29450	52
345	20230921	141900	5528249700	29500	29550	29600	29500	147
346	20230921	141800	5523906300	29600	29650	29650	29550	496
347	20230921	141700	5509223000	29700	29650	29700	29650	6
348	20230921	141600	5509044850	29600	29650	29650	29600	48
349	20230921	141500	5507621900	29700	29700	29700	29650	36
350	20230921	141400	5506552750	29700	29600	29700	29550	229
351	20230921	141300	5499770950	29600	29450	29600	29450	243
352	20230921	141200	5492612950	29500	29550	29550	29500	104
353	20230921	141100	5489541700	29600	29500	29600	29500	93
354	20230921	141000	5486797400	29450	29650	29650	29450	1025
355	20230921	140900	5456587950	29650	29600	29650	29600	407
356	20230921	140800	5444536450	29600	29550	29600	29550	134
357	20230921	140700	5440576200	29550	29550	29550	29550	46
358	20230921	140600	5439216900	29550	29550	29550	29550	84
359	20230921	140500	5436734700	29550	29500	29550	29500	85
360	20230921	140400	5434225700	29500	29550	29550	29500	101
361	20230921	140300	5431241750	29500	29550	29550	29400	116
362	20230921	140200	5427822050	29500	29550	29550	29350	260
363	20230921	140100	5420155100	29500	29500	29500	29450	36
364	20230921	140000	5419093400	29400	29400	29550	29400	430
365	20230921	135900	5406420400	29400	29250	29500	28900	4846
366	20230921	135800	5265311750	29200	29500	29500	29200	772
367	20230921	135700	5242691500	29450	29550	29550	29450	234
368	20230921	135600	5235790550	29550	29500	29550	29500	37
369	20230921	135500	5234698450	29550	29500	29600	29500	64
370	20230921	135400	5232809300	29450	29600	29600	29450	175
371	20230921	135300	5227646850	29650	29650	29650	29500	117
372	20230921	135200	5224192350	29650	29550	29650	29550	201
373	20230921	135100	5218252700	29550	29550	29550	29550	1
374	20230921	135000	5218223150	29700	29650	29700	29550	1234
375	20230921	134900	5181706400	29650	29650	29650	29650	0
376	20230921	134800	5181706400	29650	29700	29700	29600	138
377	20230921	134700	5177614100	29700	29700	29750	29700	131
378	20230921	134600	5173723150	29700	29700	29750	29700	259
379	20230921	134500	5166029900	29700	29750	29750	29700	549
380	20230921	134400	5149717850	29750	29700	29750	29700	13
381	20230921	134300	5149331500	29700	29650	29700	29650	119
382	20230921	134200	5145798500	29650	29650	29650	29650	22
383	20230921	134100	5145146200	29700	29600	29700	29600	31
384	20230921	134000	5144228100	29650	29700	29700	29600	61
385	20230921	133900	5142421050	29700	29700	29700	29700	5
386	20230921	133800	5142272550	29700	29650	29700	29600	55
387	20230921	133700	5140641550	29650	29700	29700	29650	25
388	20230921	133600	5139899700	29700	29650	29700	29600	405
389	20230921	133500	5127892550	29650	29600	29650	29600	167
390	20230921	133400	5122949100	29600	29650	29650	29600	80
391	20230921	133300	5120580050	29650	29600	29650	29600	28
392	20230921	133200	5119749950	29650	29650	29650	29650	14
393	20230921	133100	5119334850	29600	29600	29650	29600	110
394	20230921	133000	5116078100	29650	29650	29650	29650	338
395	20230921	132900	5106056400	29650	29700	29700	29650	54
396	20230921	132800	5104454100	29650	29600	29750	29600	133
397	20230921	132700	5100512100	29600	29550	29600	29550	147
398	20230921	132600	5096163250	29600	29600	29650	29600	364
399	20230921	132500	5085386200	29600	29600	29600	29600	22
400	20230921	132400	5084735000	29500	29400	29500	29400	405
401	20230921	132300	5072794700	29350	29350	29350	29350	40
402	20230921	132200	5071620700	29350	29400	29450	29350	60
403	20230921	132100	5069857650	29400	29350	29400	29350	301
404	20230921	132000	5061022650	29350	29400	29400	29350	100
405	20230921	131900	5058085400	29450	29450	29450	29400	27
406	20230921	131800	5057290450	29400	29450	29450	29400	76
407	20230921	131700	5055054650	29400	29400	29400	29400	69
408	20230921	131600	5053026050	29400	29400	29400	29400	225
409	20230921	131500	5046411050	29400	29400	29400	29400	0
410	20230921	131400	5046411050	29400	29300	29400	29300	130
411	20230921	131300	5042594100	29300	29300	29300	29300	23
412	20230921	131200	5041920200	29300	29300	29350	29300	819
413	20230921	131100	5017914400	29300	29300	29300	29300	294
414	20230921	131000	5009300200	29300	29350	29350	29300	95
415	20230921	130900	5006513800	29350	29350	29350	29350	5
416	20230921	130800	5006367050	29350	29450	29450	29350	89
417	20230921	130700	5003752000	29450	29450	29450	29450	19
418	20230921	130600	5003192450	29450	29450	29450	29450	15
419	20230921	130500	5002750700	29450	29350	29450	29350	343
420	20230921	130400	4992677600	29300	29400	29400	29300	270
421	20230921	130300	4984763700	29350	29350	29450	29350	1137
422	20230921	130200	4951344350	29300	29350	29350	29300	145
423	20230921	130100	4947095350	29350	29400	29400	29350	98
424	20230921	130000	4944217650	29400	29450	29450	29400	58
425	20230921	125900	4942512050	29400	29300	29400	29300	551
426	20230921	125800	4926314950	29400	29500	29500	29300	792
427	20230921	125700	4903055300	29550	29600	29600	29550	143
428	20230921	125600	4898829150	29600	29450	29700	29450	2397
429	20230921	125500	4828119300	29450	29400	29450	29400	153
430	20230921	125400	4823618450	29300	29300	29300	29300	0
431	20230921	125300	4823618450	29300	29300	29400	29300	464
432	20230921	125200	4810000250	29300	29400	29400	29300	419
433	20230921	125100	4797702850	29400	29600	29600	29400	1399
434	20230921	125000	4756416700	29600	29700	29700	29550	3382
435	20230921	124900	4656250200	29750	29750	29750	29750	19
436	20230921	124800	4655684950	29750	29750	29750	29700	100
437	20230921	124700	4652714150	29750	29700	29750	29700	60
438	20230921	124600	4650931600	29750	29700	29750	29700	67
439	20230921	124500	4648940350	29750	29650	29750	29650	285
440	20230921	124400	4640471700	29650	29700	29700	29650	58
441	20230921	124300	4638751250	29700	29700	29700	29700	79
442	20230921	124200	4636404950	29700	29750	29800	29700	495
443	20230921	124100	4621698550	29800	29750	29800	29750	112
444	20230921	124000	4618364250	29750	29750	29750	29750	10
445	20230921	123900	4618066750	29750	29950	29950	29750	678
446	20230921	123800	4597797850	29950	29950	30000	29950	228
447	20230921	123700	4590968550	29950	29950	30000	29950	165
448	20230921	123600	4586025850	29950	29900	29950	29900	302
449	20230921	123500	4576991000	29950	30050	30050	29900	587
450	20230921	123400	4559399500	30050	30100	30100	30050	152
451	20230921	123300	4554830250	30100	30050	30100	30050	41
452	20230921	123200	4553596900	30050	30100	30100	30050	66
453	20230921	123100	4551610550	30050	30050	30050	30050	43
454	20230921	123000	4550318400	30000	30100	30100	30000	420
455	20230921	122900	4537697800	30100	30100	30100	30100	168
456	20230921	122800	4532641000	30100	30250	30250	30100	386
457	20230921	122700	4520995650	30250	30300	30300	30250	1360
458	20230921	122600	4479805400	30250	30100	30250	30100	1197
459	20230921	122500	4443630400	30150	30100	30150	30100	158
460	20230921	122400	4438867450	30050	30100	30100	30050	177
461	20230921	122300	4433548400	30100	30050	30150	30050	107
462	20230921	122200	4430326700	30100	30150	30150	30100	286
463	20230921	122100	4421717050	30150	29900	30150	29900	1404
464	20230921	122000	4379616800	29850	29950	29950	29850	312
465	20230921	121900	4370283150	29950	29950	29950	29950	25
466	20230921	121800	4369534400	29950	29950	29950	29900	264
467	20230921	121700	4361638450	29950	30000	30000	29950	114
468	20230921	121600	4358221900	30000	30050	30100	30000	358
469	20230921	121500	4347474050	30100	30100	30100	30100	28
470	20230921	121400	4346631250	30100	30150	30200	30100	608
471	20230921	121300	4328299200	30150	30150	30250	30100	1548
472	20230921	121200	4281532500	30150	30100	30150	30100	133
473	20230921	121100	4277528050	30050	30050	30050	30050	198
474	20230921	121000	4271578150	30050	30000	30050	30000	1091
475	20230921	120900	4238839450	30000	30000	30000	29950	373
476	20230921	120800	4227649600	29950	29950	29950	29950	128
477	20230921	120700	4223816000	29950	30000	30000	29950	53
478	20230921	120600	4222228150	29950	29950	30000	29950	235
479	20230921	120500	4215180900	29950	29950	29950	29900	516
480	20230921	120400	4199726850	29900	29900	29900	29850	254
481	20230921	120300	4192133000	29900	29850	29900	29850	99
482	20230921	120200	4189173900	29800	29850	29850	29800	56
483	20230921	120100	4187504100	29850	29750	29850	29750	672
484	20230921	120000	4167452400	29700	29750	29750	29700	246
485	20230921	115900	4160139400	29750	29800	29850	29750	64
486	20230921	115800	4158232050	29800	29750	29800	29750	30
487	20230921	115700	4157339050	29750	29750	29800	29750	371
488	20230921	115600	4146297250	29750	29700	29750	29650	77
489	20230921	115500	4144011450	29700	29700	29700	29650	55
490	20230921	115400	4142379700	29650	29700	29750	29650	206
491	20230921	115300	4136263850	29750	29750	29750	29750	1
492	20230921	115200	4136234100	29700	29700	29700	29650	184
493	20230921	115100	4130775250	29700	29700	29750	29700	94
494	20230921	115000	4127982600	29700	29750	29750	29700	54
495	20230921	114900	4126378700	29750	29800	29800	29700	214
496	20230921	114800	4120015100	29800	29850	29850	29800	45
497	20230921	114700	4118673050	29800	29800	29850	29800	68
498	20230921	114600	4116645950	29850	29800	29850	29800	46
499	20230921	114500	4115274450	29800	29900	29950	29750	284
500	20230921	114400	4106800000	29950	29950	30000	29900	173
501	20230921	114300	4101617350	29950	30000	30050	29950	37
502	20230921	114200	4100506950	30050	30050	30050	30000	25
503	20230921	114100	4099755750	30050	30000	30050	30000	98
504	20230921	114000	4096814450	30050	30000	30050	30000	104
505	20230921	113900	4093689900	29950	30100	30100	29950	203
506	20230921	113800	4087595450	30200	30250	30250	30000	900
507	20230921	113700	4060403300	30200	30250	30250	30200	122
508	20230921	113600	4056715100	30250	30200	30250	30200	861
509	20230921	113500	4030674250	30200	30250	30300	30150	887
510	20230921	113400	4003819950	30200	30150	30300	30100	2722
511	20230921	113300	3921445250	30150	29950	30150	29950	505
512	20230921	113200	3906293000	29950	29750	30100	29750	1765
513	20230921	113100	3853509450	29650	29900	29900	29650	1260
514	20230921	113000	3815944900	29950	29950	30000	29900	333
515	20230921	112900	3805979000	29950	30100	30200	29950	2600
516	20230921	112800	3727753250	30100	30350	30350	30100	3286
517	20230921	112700	3628524100	30350	30300	30350	30300	90
518	20230921	112600	3625796550	30300	30300	30350	30300	1012
519	20230921	112500	3595126050	30350	30350	30350	30250	718
520	20230921	112400	3573380850	30350	30350	30450	30300	2393
521	20230921	112300	3500673700	30350	30200	30350	30200	2109
522	20230921	112200	3436784350	30200	30000	30200	29950	1608
523	20230921	112100	3388417800	30000	30000	30000	29950	222
524	20230921	112000	3381758300	29950	30000	30000	29950	28
525	20230921	111900	3380918500	29900	29850	29900	29800	764
526	20230921	111800	3358125350	29900	29850	29900	29850	54
527	20230921	111700	3356512250	29850	29900	29900	29850	11
528	20230921	111600	3356183800	29850	29800	29900	29800	1232
529	20230921	111500	3319466200	29800	29850	29850	29800	210
530	20230921	111400	3313198100	29850	29950	29950	29850	367
531	20230921	111300	3302215850	30000	30050	30100	30000	358
532	20230921	111200	3291466500	30050	30100	30150	30050	927
533	20230921	111100	3263534900	30200	30050	30200	30050	558
534	20230921	111000	3246755600	30050	30000	30050	30000	19
535	20230921	110900	3246184700	30000	30000	30050	30000	41
536	20230921	110800	3244953600	29950	30000	30000	29950	446
537	20230921	110700	3231577700	30000	30050	30100	30000	583
538	20230921	110600	3214084100	30050	30200	30200	30050	1269
539	20230921	110500	3175841250	30250	30300	30300	30200	324
540	20230921	110400	3166041750	30300	30200	30300	30200	3623
541	20230921	110300	3056417700	30150	30150	30200	30150	708
542	20230921	110200	3035058950	30150	30100	30200	30050	1021
543	20230921	110100	3004291700	30150	30100	30200	30050	3671
544	20230921	110000	2893737400	30100	29950	30100	29900	3857
545	20230921	105900	2777984600	29950	29850	29950	29800	1315
546	20230921	105800	2738660000	29850	29850	29950	29800	1772
547	20230921	105700	2685689150	29800	29800	29800	29700	507
548	20230921	105600	2670582600	29800	29750	29850	29600	2067
549	20230921	105500	2609165400	29700	29750	29750	29700	203
550	20230921	105400	2603131200	29750	29750	29800	29750	1163
551	20230921	105300	2568496150	29750	29700	29750	29700	168
552	20230921	105200	2563499900	29700	29750	29800	29700	538
553	20230921	105100	2547497650	29800	29800	29850	29700	1678
554	20230921	105000	2497554200	29800	29750	29850	29750	987
555	20230921	104900	2468144250	29750	29700	29750	29550	540
556	20230921	104800	2452102250	29700	29700	29700	29600	241
557	20230921	104700	2444947400	29650	29500	29850	29500	5725
558	20230921	104600	2274494250	29550	29350	29550	29350	1537
559	20230921	104500	2229140900	29350	29200	29350	29200	344
560	20230921	104400	2219074700	29200	29200	29200	29200	81
561	20230921	104300	2216709500	29200	29200	29200	29150	109
562	20230921	104200	2213527200	29200	29200	29200	29200	0
563	20230921	104100	2213527200	29200	29150	29200	29150	103
564	20230921	104000	2210524150	29150	29100	29150	29100	199
565	20230921	103900	2204725200	29000	29000	29000	28950	3103
566	20230921	103800	2114881900	28950	29050	29100	28950	3262
567	20230921	103700	2020176500	29050	29100	29100	29050	1000
568	20230921	103600	1991101000	29100	29200	29200	29100	249
569	20230921	103500	1983844200	29250	29200	29250	29200	31
570	20230921	103400	1982937750	29250	29200	29300	29200	171
571	20230921	103300	1977937550	29200	29150	29200	29100	153
572	20230921	103200	1973478550	29150	29150	29150	29150	1125
573	20230921	103100	1940684800	29200	29200	29200	29200	98
574	20230921	103000	1937823200	29100	29150	29200	29100	38
575	20230921	102900	1936716000	29100	29100	29150	29100	235
576	20230921	102800	1929874750	29150	29200	29200	29150	255
577	20230921	102700	1922440250	29250	29200	29300	29200	86
578	20230921	102600	1919924000	29200	29250	29300	29200	181
579	20230921	102500	1914630400	29300	29350	29350	29300	20
580	20230921	102400	1914043450	29350	29400	29400	29350	57
581	20230921	102300	1912369150	29400	29400	29400	29400	1
582	20230921	102200	1912339750	29350	29250	29350	29250	139
583	20230921	102100	1908265200	29300	29300	29300	29150	330
584	20230921	102000	1898626950	29300	29350	29350	29250	118
585	20230921	101900	1895169450	29350	29400	29400	29300	243
586	20230921	101800	1888043850	29400	29300	29400	29300	345
587	20230921	101700	1877930350	29300	29150	29300	29100	999
588	20230921	101600	1848740700	29150	29200	29200	29150	251
589	20230921	101500	1841412000	29200	29200	29250	29200	273
590	20230921	101400	1833437000	29150	29100	29150	29050	1471
591	20230921	101300	1790658950	29100	29300	29300	29100	657
592	20230921	101200	1771487000	29300	29400	29400	29300	625
593	20230921	101100	1753146050	29450	29600	29600	29450	643
594	20230921	101000	1734173300	29600	29650	29650	29500	1464
595	20230921	100900	1690840500	29650	29700	29700	29650	179
596	20230921	100800	1685529650	29700	29700	29700	29650	118
597	20230921	100700	1682025150	29700	29650	29750	29650	229
598	20230921	100600	1675223400	29650	29750	29750	29600	1299
599	20230921	100500	1636616550	29750	29700	29750	29700	701
600	20230921	100400	1615790600	29750	29600	29750	29600	432
601	20230921	100300	1602969050	29650	29550	29650	29550	435
602	20230921	100200	1590093750	29550	29550	29550	29550	215
603	20230921	100100	1583740500	29550	29550	29550	29550	13
604	20230921	100000	1583356350	29550	29550	29550	29500	66
605	20230921	095900	1581406200	29500	29550	29550	29500	38
606	20230921	095800	1580283400	29500	29600	29600	29450	4824
607	20230921	095700	1437908500	29600	29600	29650	29600	174
608	20230921	095600	1432757350	29600	29550	29600	29550	722
609	20230921	095500	1411389350	29500	29500	29500	29500	297
610	20230921	095400	1402627850	29450	29450	29450	29400	278
611	20230921	095300	1394441000	29450	29450	29450	29350	87
612	20230921	095200	1391882900	29450	29500	29500	29450	247
613	20230921	095100	1384597350	29500	29350	29500	29350	156
614	20230921	095000	1380009400	29250	29300	29300	29250	62
615	20230921	094900	1378193400	29300	29450	29500	29300	1042
616	20230921	094800	1347629400	29400	29500	29500	29350	1092
617	20230921	094700	1315458650	29500	29500	29600	29500	493
618	20230921	094600	1300901100	29550	29550	29600	29500	761
619	20230921	094500	1278433850	29550	29600	29600	29550	177
620	20230921	094400	1273198650	29600	29600	29650	29600	250
621	20230921	094300	1265798600	29600	29350	29600	29350	1043
622	20230921	094200	1235082500	29400	29400	29400	29350	232
623	20230921	094100	1228266700	29450	29450	29550	29400	100
624	20230921	094000	1225324400	29550	29600	29600	29450	534
625	20230921	093900	1209589000	29600	29500	29600	29400	426
626	20230921	093800	1197013400	29450	29500	29500	29450	525
627	20230921	093700	1181527550	29500	29400	29500	29400	147
628	20230921	093600	1177198100	29400	29350	29400	29350	762
629	20230921	093500	1154807600	29400	29400	29400	29400	12
630	20230921	093400	1154454800	29350	29350	29350	29300	264
631	20230921	093300	1146710600	29400	29400	29400	29400	214
632	20230921	093200	1140419000	29350	29100	29350	29100	1074
633	20230921	093100	1109068700	29050	29050	29050	29050	15
634	20230921	093000	1108632950	29050	29100	29100	29000	210
635	20230921	092900	1102526050	29100	29050	29150	29000	1002
636	20230921	092800	1073388400	28950	29050	29050	28950	1640
637	20230921	092700	1025818000	29050	29200	29200	29050	308
638	20230921	092600	1016849200	29150	29100	29150	29100	199
639	20230921	092500	1011050100	29150	29150	29150	29000	611
640	20230921	092400	993274800	29150	29100	29150	29100	22
641	20230921	092300	992634050	29250	29350	29350	29150	430
642	20230921	092200	980080050	29350	29200	29350	28950	2433
643	20230921	092100	909090400	29100	29500	29500	29100	1090
644	20230921	092000	877127050	29500	29750	29750	29500	3317
645	20230921	091900	778860350	29750	29600	29800	29600	1078
646	20230921	091800	746854750	29600	29550	29650	29500	1992
647	20230921	091700	687914150	29550	29600	29650	29550	2363
648	20230921	091600	617945550	29550	29200	29550	29200	1835
649	20230921	091500	563984000	29200	29200	29200	29200	21
650	20230921	091400	563370800	29150	29250	29250	29150	397
651	20230921	091300	551766750	29250	29400	29450	29250	572
652	20230921	091200	535006550	29450	29250	29450	29250	1294
653	20230921	091100	497031700	29250	29100	29250	29100	1483
654	20230921	091000	453749600	29100	29100	29100	29050	449
655	20230921	090900	440691100	29100	28800	29200	28800	1714
656	20230921	090800	391021350	28850	28850	28900	28750	396
657	20230921	090700	379615750	28900	28600	28900	28600	1944
658	20230921	090600	323815300	28550	28550	28600	28500	435
659	20230921	090500	311400500	28550	28450	28600	28450	657
660	20230921	090400	292664550	28500	28700	28700	28450	4161
661	20230921	090300	173911000	28750	28750	28750	28750	150
662	20230921	090200	169598500	28750	28550	28750	28550	2455
663	20230921	090100	99397550	28600	28650	28750	28600	2040
664	20230921	090000	40975950	28650	28850	28850	28600	1420