KissMeData/064350/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192600	24914390600	29950	29950	29950	29950	42292
3	20230915	192500	24914390600	29950	29950	29950	29950	0
4	20230915	192400	24914390600	29950	29950	29950	29950	0
5	20230915	192300	24914390600	29950	29950	29950	29950	0
6	20230915	192200	24914390600	29950	29950	29950	29950	0
7	20230915	192100	24914390600	29950	29950	29950	29950	0
8	20230915	192000	24914390600	29950	29950	29950	29950	0
9	20230915	191900	24914390600	29950	29950	29950	29950	0
10	20230915	191800	24914390600	29950	29950	29950	29950	0
11	20230915	191700	24914390600	29950	29950	29950	29950	0
12	20230915	191600	24914390600	29950	29950	29950	29950	0
13	20230915	191500	24914390600	29950	29950	29950	29950	0
14	20230915	191400	24914390600	29950	29950	29950	29950	0
15	20230915	191300	24914390600	29950	29950	29950	29950	0
16	20230915	191200	24914390600	29950	29950	29950	29950	0
17	20230915	191100	24914390600	29950	29950	29950	29950	0
18	20230915	191000	24914390600	29950	29950	29950	29950	0
19	20230915	190900	24914390600	29950	29950	29950	29950	0
20	20230915	190800	24914390600	29950	29950	29950	29950	0
21	20230915	190700	24914390600	29950	29950	29950	29950	0
22	20230915	190600	24914390600	29950	29950	29950	29950	0
23	20230915	190500	24914390600	29950	29950	29950	29950	0
24	20230915	190400	24914390600	29950	29950	29950	29950	0
25	20230915	190300	24914390600	29950	29950	29950	29950	0
26	20230915	190200	24914390600	29950	29950	29950	29950	0
27	20230915	190100	24914390600	29950	29950	29950	29950	0
28	20230915	190000	24914390600	29950	29950	29950	29950	0
29	20230915	185900	24914390600	29950	29950	29950	29950	0
30	20230915	185800	24914390600	29950	29950	29950	29950	0
31	20230915	185700	24914390600	29950	29950	29950	29950	0
32	20230915	185600	24914390600	29950	29950	29950	29950	42292
33	20230915	185500	24914390600	29950	29950	29950	29950	0
34	20230915	185400	24914390600	29950	29950	29950	29950	0
35	20230915	185300	24914390600	29950	29950	29950	29950	0
36	20230915	185200	24914390600	29950	29950	29950	29950	0
37	20230915	185100	24914390600	29950	29950	29950	29950	0
38	20230915	185000	24914390600	29950	29950	29950	29950	0
39	20230915	184900	24914390600	29950	29950	29950	29950	0
40	20230915	184800	24914390600	29950	29950	29950	29950	0
41	20230915	184700	24914390600	29950	29950	29950	29950	0
42	20230915	184600	24914390600	29950	29950	29950	29950	0
43	20230915	184500	24914390600	29950	29950	29950	29950	0
44	20230915	184400	24914390600	29950	29950	29950	29950	0
45	20230915	184300	24914390600	29950	29950	29950	29950	0
46	20230915	184200	24914390600	29950	29950	29950	29950	0
47	20230915	184100	24914390600	29950	29950	29950	29950	0
48	20230915	184000	24914390600	29950	29950	29950	29950	0
49	20230915	183900	24914390600	29950	29950	29950	29950	0
50	20230915	183800	24914390600	29950	29950	29950	29950	0
51	20230915	183700	24914390600	29950	29950	29950	29950	0
52	20230915	183600	24914390600	29950	29950	29950	29950	0
53	20230915	183500	24914390600	29950	29950	29950	29950	0
54	20230915	183400	24914390600	29950	29950	29950	29950	0
55	20230915	183300	24914390600	29950	29950	29950	29950	0
56	20230915	183200	24914390600	29950	29950	29950	29950	0
57	20230915	183100	24914390600	29950	29950	29950	29950	0
58	20230915	183000	24914390600	29950	29950	29950	29950	0
59	20230915	182900	24914390600	29950	29950	29950	29950	0
60	20230915	182800	24914390600	29950	29950	29950	29950	0
61	20230915	182700	24914390600	29950	29950	29950	29950	0
62	20230915	182600	24914390600	29950	29950	29950	29950	42292
63	20230915	182500	24914390600	29950	29950	29950	29950	0
64	20230915	182400	24914390600	29950	29950	29950	29950	0
65	20230915	182300	24914390600	29950	29950	29950	29950	0
66	20230915	182200	24914390600	29950	29950	29950	29950	0
67	20230915	182100	24914390600	29950	29950	29950	29950	0
68	20230915	182000	24914390600	29950	29950	29950	29950	0
69	20230915	181900	24914390600	29950	29950	29950	29950	0
70	20230915	181800	24914390600	29950	29950	29950	29950	0
71	20230915	181700	24914390600	29950	29950	29950	29950	0
72	20230915	181600	24914390600	29950	29950	29950	29950	0
73	20230915	181500	24914390600	29950	29950	29950	29950	0
74	20230915	181400	24914390600	29950	29950	29950	29950	0
75	20230915	181300	24914390600	29950	29950	29950	29950	0
76	20230915	181200	24914390600	29950	29950	29950	29950	0
77	20230915	181100	24914390600	29950	29950	29950	29950	0
78	20230915	181000	24914390600	29950	29950	29950	29950	0
79	20230915	180900	24914390600	29950	29950	29950	29950	0
80	20230915	180800	24914390600	29950	29950	29950	29950	0
81	20230915	180700	24914390600	29950	29950	29950	29950	0
82	20230915	180600	24914390600	29950	29950	29950	29950	0
83	20230915	180500	24914390600	29950	29950	29950	29950	0
84	20230915	180400	24914390600	29950	29950	29950	29950	0
85	20230915	180300	24914390600	29950	29950	29950	29950	0
86	20230915	180200	24914390600	29950	29950	29950	29950	0
87	20230915	180100	24914390600	29950	29950	29950	29950	0
88	20230915	180000	24914390600	29950	29950	29950	29950	0
89	20230915	175900	24914390600	29950	29950	29950	29950	0
90	20230915	175800	24914390600	29950	29950	29950	29950	0
91	20230915	175700	24914390600	29950	29950	29950	29950	0
92	20230915	175600	24914390600	29950	29950	29950	29950	42292
93	20230915	175500	24914390600	29950	29950	29950	29950	0
94	20230915	175400	24914390600	29950	29950	29950	29950	0
95	20230915	175300	24914390600	29950	29950	29950	29950	0
96	20230915	175200	24914390600	29950	29950	29950	29950	0
97	20230915	175100	24914390600	29950	29950	29950	29950	0
98	20230915	175000	24914390600	29950	29950	29950	29950	0
99	20230915	174900	24914390600	29950	29950	29950	29950	0
100	20230915	174800	24914390600	29950	29950	29950	29950	0
101	20230915	174700	24914390600	29950	29950	29950	29950	0
102	20230915	174600	24914390600	29950	29950	29950	29950	0
103	20230915	174500	24914390600	29950	29950	29950	29950	0
104	20230915	174400	24914390600	29950	29950	29950	29950	0
105	20230915	174300	24914390600	29950	29950	29950	29950	0
106	20230915	174200	24914390600	29950	29950	29950	29950	0
107	20230915	174100	24914390600	29950	29950	29950	29950	0
108	20230915	174000	24914390600	29950	29950	29950	29950	0
109	20230915	173900	24914390600	29950	29950	29950	29950	0
110	20230915	173800	24914390600	29950	29950	29950	29950	0
111	20230915	173700	24914390600	29950	29950	29950	29950	0
112	20230915	173600	24914390600	29950	29950	29950	29950	0
113	20230915	173500	24914390600	29950	29950	29950	29950	0
114	20230915	173400	24914390600	29950	29950	29950	29950	0
115	20230915	173300	24914390600	29950	29950	29950	29950	0
116	20230915	173200	24914390600	29950	29950	29950	29950	0
117	20230915	173100	24914390600	29950	29950	29950	29950	0
118	20230915	173000	24914390600	29950	29950	29950	29950	0
119	20230915	172900	24914390600	29950	29950	29950	29950	0
120	20230915	172800	24914390600	29950	29950	29950	29950	0
121	20230915	172700	24914390600	29950	29950	29950	29950	0
122	20230915	172600	24914390600	29950	29950	29950	29950	42292
123	20230915	172500	24914390600	29950	29950	29950	29950	0
124	20230915	172400	24914390600	29950	29950	29950	29950	0
125	20230915	172300	24914390600	29950	29950	29950	29950	0
126	20230915	172200	24914390600	29950	29950	29950	29950	0
127	20230915	172100	24914390600	29950	29950	29950	29950	0
128	20230915	172000	24914390600	29950	29950	29950	29950	0
129	20230915	171900	24914390600	29950	29950	29950	29950	0
130	20230915	171800	24914390600	29950	29950	29950	29950	0
131	20230915	171700	24914390600	29950	29950	29950	29950	0
132	20230915	171600	24914390600	29950	29950	29950	29950	0
133	20230915	171500	24914390600	29950	29950	29950	29950	0
134	20230915	171400	24914390600	29950	29950	29950	29950	0
135	20230915	171300	24914390600	29950	29950	29950	29950	0
136	20230915	171200	24914390600	29950	29950	29950	29950	0
137	20230915	171100	24914390600	29950	29950	29950	29950	0
138	20230915	171000	24914390600	29950	29950	29950	29950	0
139	20230915	170900	24914390600	29950	29950	29950	29950	0
140	20230915	170800	24914390600	29950	29950	29950	29950	0
141	20230915	170700	24914390600	29950	29950	29950	29950	0
142	20230915	170600	24914390600	29950	29950	29950	29950	0
143	20230915	170500	24914390600	29950	29950	29950	29950	0
144	20230915	170400	24914390600	29950	29950	29950	29950	0
145	20230915	170300	24914390600	29950	29950	29950	29950	0
146	20230915	170200	24914390600	29950	29950	29950	29950	0
147	20230915	170100	24914390600	29950	29950	29950	29950	0
148	20230915	170000	24914390600	29950	29950	29950	29950	0
149	20230915	165900	24914390600	29950	29950	29950	29950	0
150	20230915	165800	24914390600	29950	29950	29950	29950	0
151	20230915	165700	24914390600	29950	29950	29950	29950	0
152	20230915	165600	24914390600	29950	29950	29950	29950	42292
153	20230915	165500	24914390600	29950	29950	29950	29950	0
154	20230915	165400	24914390600	29950	29950	29950	29950	0
155	20230915	165300	24914390600	29950	29950	29950	29950	0
156	20230915	165200	24914390600	29950	29950	29950	29950	0
157	20230915	165100	24914390600	29950	29950	29950	29950	0
158	20230915	165000	24914390600	29950	29950	29950	29950	0
159	20230915	164900	24914390600	29950	29950	29950	29950	0
160	20230915	164800	24914390600	29950	29950	29950	29950	0
161	20230915	164700	24914390600	29950	29950	29950	29950	0
162	20230915	164600	24914390600	29950	29950	29950	29950	0
163	20230915	164500	24914390600	29950	29950	29950	29950	0
164	20230915	164400	24914390600	29950	29950	29950	29950	0
165	20230915	164300	24914390600	29950	29950	29950	29950	0
166	20230915	164200	24914390600	29950	29950	29950	29950	0
167	20230915	164100	24914390600	29950	29950	29950	29950	0
168	20230915	164000	24914390600	29950	29950	29950	29950	0
169	20230915	163900	24914390600	29950	29950	29950	29950	0
170	20230915	163800	24914390600	29950	29950	29950	29950	0
171	20230915	163700	24914390600	29950	29950	29950	29950	0
172	20230915	163600	24914390600	29950	29950	29950	29950	0
173	20230915	163500	24914390600	29950	29950	29950	29950	0
174	20230915	163400	24914390600	29950	29950	29950	29950	0
175	20230915	163300	24914390600	29950	29950	29950	29950	0
176	20230915	163200	24914390600	29950	29950	29950	29950	0
177	20230915	163100	24914390600	29950	29950	29950	29950	0
178	20230915	163000	24914390600	29950	29950	29950	29950	0
179	20230915	162900	24914390600	29950	29950	29950	29950	0
180	20230915	162800	24914390600	29950	29950	29950	29950	0
181	20230915	162700	24914390600	29950	29950	29950	29950	0
182	20230915	162600	24914390600	29950	29950	29950	29950	42292
183	20230915	162500	24914390600	29950	29950	29950	29950	0
184	20230915	162400	24914390600	29950	29950	29950	29950	0
185	20230915	162300	24914390600	29950	29950	29950	29950	0
186	20230915	162200	24914390600	29950	29950	29950	29950	0
187	20230915	162100	24914390600	29950	29950	29950	29950	0
188	20230915	162000	24914390600	29950	29950	29950	29950	0
189	20230915	161900	24914390600	29950	29950	29950	29950	0
190	20230915	161800	24914390600	29950	29950	29950	29950	0
191	20230915	161700	24914390600	29950	29950	29950	29950	0
192	20230915	161600	24914390600	29950	29950	29950	29950	0
193	20230915	161500	24914390600	29950	29950	29950	29950	0
194	20230915	161400	24914390600	29950	29950	29950	29950	0
195	20230915	161300	24914390600	29950	29950	29950	29950	0
196	20230915	161200	24914390600	29950	29950	29950	29950	0
197	20230915	161100	24914390600	29950	29950	29950	29950	0
198	20230915	161000	24914390600	29950	29950	29950	29950	0
199	20230915	160900	24914390600	29950	29950	29950	29950	0
200	20230915	160800	24914390600	29950	29950	29950	29950	0
201	20230915	160700	24914390600	29950	29950	29950	29950	0
202	20230915	160600	24914390600	29950	29950	29950	29950	0
203	20230915	160500	24914390600	29950	29950	29950	29950	0
204	20230915	160400	24914390600	29950	29950	29950	29950	0
205	20230915	160300	24914390600	29950	29950	29950	29950	0
206	20230915	160200	24914390600	29950	29950	29950	29950	0
207	20230915	160100	24914390600	29950	29950	29950	29950	0
208	20230915	160000	24914390600	29950	29950	29950	29950	0
209	20230915	155900	24914390600	29950	29950	29950	29950	0
210	20230915	155800	24914390600	29950	29950	29950	29950	0
211	20230915	155700	24914390600	29950	29950	29950	29950	0
212	20230915	155600	24914390600	29950	29950	29950	29950	42292
213	20230915	155500	24914390600	29950	29950	29950	29950	0
214	20230915	155400	24914390600	29950	29950	29950	29950	0
215	20230915	155300	24914390600	29950	29950	29950	29950	0
216	20230915	155200	24914390600	29950	29950	29950	29950	0
217	20230915	155100	24914390600	29950	29950	29950	29950	0
218	20230915	155000	24914390600	29950	29950	29950	29950	0
219	20230915	154900	24914390600	29950	29950	29950	29950	0
220	20230915	154800	24914390600	29950	29950	29950	29950	0
221	20230915	154700	24914390600	29950	29950	29950	29950	0
222	20230915	154600	24914390600	29950	29950	29950	29950	0
223	20230915	154500	24914390600	29950	29950	29950	29950	0
224	20230915	154400	24914390600	29950	29950	29950	29950	0
225	20230915	154300	24914390600	29950	29950	29950	29950	0
226	20230915	154200	24914390600	29950	29950	29950	29950	0
227	20230915	154100	24914390600	29950	29950	29950	29950	0
228	20230915	154000	24914390600	29950	29950	29950	29950	0
229	20230915	153900	24914390600	29950	29950	29950	29950	0
230	20230915	153800	24914390600	29950	29950	29950	29950	0
231	20230915	153700	24914390600	29950	29950	29950	29950	0
232	20230915	153600	24914390600	29950	29950	29950	29950	0
233	20230915	153500	24914390600	29950	29950	29950	29950	0
234	20230915	153400	24914390600	29950	29950	29950	29950	0
235	20230915	153300	24914390600	29950	29950	29950	29950	0
236	20230915	153200	24914390600	29950	29950	29950	29950	0
237	20230915	153100	24914390600	29950	29950	29950	29950	0
238	20230915	153000	24914390600	29950	29950	29950	29950	42292
239	20230915	152900	23647745200	29850	29850	29850	29850	0
240	20230915	152800	23647745200	29850	29850	29850	29850	0
241	20230915	152700	23647745200	29850	29850	29850	29850	0
242	20230915	152600	23647745200	29850	29850	29850	29850	0
243	20230915	152500	23647745200	29850	29850	29850	29850	0
244	20230915	152400	23647745200	29850	29850	29850	29850	0
245	20230915	152300	23647745200	29850	29850	29850	29850	0
246	20230915	152200	23647745200	29850	29850	29850	29850	0
247	20230915	152100	23647745200	29850	29850	29850	29850	0
248	20230915	152000	23647745200	29850	29850	29850	29850	0
249	20230915	151900	23647745200	29850	29850	29850	29800	3585
250	20230915	151800	23540749400	29800	29800	29850	29800	2171
251	20230915	151700	23475953900	29850	29800	29850	29800	1080
252	20230915	151600	23443744450	29800	29850	29850	29800	3877
253	20230915	151500	23328176400	29800	29800	29850	29800	3677
254	20230915	151400	23218456400	29850	29850	29850	29800	1102
255	20230915	151300	23185587600	29850	29850	29850	29800	1338
256	20230915	151200	23145649900	29850	29850	29850	29800	512
257	20230915	151100	23130376600	29850	29800	29850	29800	2206
258	20230915	151000	23064565650	29850	29850	29900	29850	4275
259	20230915	150900	22936867300	29900	29900	29900	29850	3265
260	20230915	150800	22839396700	29900	29900	29900	29850	284
261	20230915	150700	22830907950	29900	29900	29900	29850	2108
262	20230915	150600	22767964050	29900	29850	29900	29800	2065
263	20230915	150500	22706300650	29850	29850	29900	29800	4793
264	20230915	150400	22563220950	29850	29800	29900	29800	12357
265	20230915	150300	22194343100	29850	29850	29850	29800	4277
266	20230915	150200	22066696650	29850	29900	29900	29850	14223
267	20230915	150100	21642075150	29900	29950	29950	29900	14119
268	20230915	150000	21219881350	29900	29900	29950	29900	5540
269	20230915	145900	21054190000	29900	29900	29950	29900	989
270	20230915	145800	21024597200	29950	29950	29950	29900	983
271	20230915	145700	20995172950	29950	29900	29950	29900	821
272	20230915	145600	20970591450	29950	29900	29950	29900	463
273	20230915	145500	20956726550	29900	29900	29950	29900	628
274	20230915	145400	20937925200	29950	29950	29950	29900	920
275	20230915	145300	20910387300	29950	29900	29950	29900	845
276	20230915	145200	20885109150	29950	29950	29950	29900	715
277	20230915	145100	20863709750	29950	29900	29950	29900	892
278	20230915	145000	20837005700	29900	29900	29950	29900	337
279	20230915	144900	20826915000	29950	29950	29950	29900	1577
280	20230915	144800	20779699100	29950	29950	29950	29900	1683
281	20230915	144700	20729350500	29900	29950	29950	29900	747
282	20230915	144600	20707001200	29950	29950	29950	29900	307
283	20230915	144500	20697819600	29950	29950	29950	29900	361
284	20230915	144400	20687016850	29950	29950	29950	29900	461
285	20230915	144300	20673225850	29900	29950	29950	29900	569
286	20230915	144200	20656191300	29950	29950	29950	29900	533
287	20230915	144100	20640230250	29950	29950	29950	29900	824
288	20230915	144000	20615571600	29900	29900	29950	29900	492
289	20230915	143900	20600852700	29900	29900	29950	29900	3512
290	20230915	143800	20495834300	29900	29950	29950	29900	87
291	20230915	143700	20493229900	29950	29950	29950	29900	680
292	20230915	143600	20472875250	29900	29900	29950	29900	465
293	20230915	143500	20458970600	29900	29950	29950	29900	907
294	20230915	143400	20431837900	29900	29900	29950	29900	168
295	20230915	143300	20426813600	29900	29900	29950	29900	308
296	20230915	143200	20417604150	29900	29900	29950	29900	2290
297	20230915	143100	20349121550	29900	29950	29950	29900	1423
298	20230915	143000	20306508850	29900	29900	29950	29900	755
299	20230915	142900	20283901250	29900	29900	29950	29900	722
300	20230915	142800	20262306700	29900	29900	29950	29900	780
301	20230915	142700	20238966550	29900	29950	29950	29900	969
302	20230915	142600	20209991200	29950	29950	29950	29900	456
303	20230915	142500	20196346700	29950	29900	29950	29900	936
304	20230915	142400	20168328450	29950	29950	29950	29900	251
305	20230915	142300	20160814550	29900	29950	29950	29900	260
306	20230915	142200	20153038900	29900	29900	29950	29900	666
307	20230915	142100	20133116700	29900	29950	29950	29900	318
308	20230915	142000	20123607900	29950	29900	29950	29850	2385
309	20230915	141900	20052270800	29850	29850	29900	29850	2695
310	20230915	141800	19971697500	29850	29850	29900	29850	1496
311	20230915	141700	19927035950	29900	29900	29900	29850	640
312	20230915	141600	19907912800	29900	29850	29900	29850	1306
313	20230915	141500	19868916000	29850	29850	29900	29850	388
314	20230915	141400	19857333350	29850	29850	29900	29850	311
315	20230915	141300	19848048300	29850	29850	29900	29850	297
316	20230915	141200	19839178200	29900	29900	29900	29850	298
317	20230915	141100	19830271850	29850	29900	29900	29850	313
318	20230915	141000	19820928000	29850	29850	29900	29850	428
319	20230915	140900	19808148350	29850	29900	29950	29850	585
320	20230915	140800	19790656900	29900	29900	29900	29900	2068
321	20230915	140700	19728823700	29900	29900	29950	29900	2050
322	20230915	140600	19667527550	29900	29900	29950	29900	303
323	20230915	140500	19658467550	29900	29900	29950	29900	352
324	20230915	140400	19647942200	29900	29900	29950	29900	297
325	20230915	140300	19639061700	29950	29900	29950	29900	662
326	20230915	140200	19619256250	29900	29900	29900	29850	1691
327	20230915	140100	19568710350	29900	29900	29900	29900	1087
328	20230915	140000	19536209050	29900	29900	29950	29900	1676
329	20230915	135900	19486096000	29900	29900	29900	29900	176
330	20230915	135800	19480833600	29900	29950	29950	29900	89
331	20230915	135700	19478169200	29900	29900	29950	29900	705
332	20230915	135600	19457086350	29900	29900	29900	29900	506
333	20230915	135500	19441956950	29900	29900	29900	29850	1154
334	20230915	135400	19407458800	29900	29950	29950	29850	3354
335	20230915	135300	19307057050	29950	29950	29950	29850	16946
336	20230915	135200	18800368850	29950	29900	29950	29900	664
337	20230915	135100	18780490750	29900	29950	29950	29900	2408
338	20230915	135000	18708489500	29950	29950	30000	29900	2307
339	20230915	134900	18639396050	29950	29950	30000	29950	337
340	20230915	134800	18629302850	29950	29950	29950	29950	321
341	20230915	134700	18619688900	29950	29950	29950	29950	1595
342	20230915	134600	18571918650	29950	29950	30000	29950	542
343	20230915	134500	18555685700	29950	29950	29950	29950	693
344	20230915	134400	18534930350	29950	29950	29950	29900	3743
345	20230915	134300	18422834500	29950	29950	30000	29900	7467
346	20230915	134200	18199203750	29950	29950	29950	29950	186
347	20230915	134100	18193633050	29950	29950	30000	29950	781
348	20230915	134000	18170241200	29950	29950	30000	29950	601
349	20230915	133900	18152239200	29950	30000	30000	29950	552
350	20230915	133800	18135695600	30000	30000	30000	29950	43
351	20230915	133700	18134407050	29950	30000	30000	29950	900
352	20230915	133600	18107423450	30000	29950	30000	29950	29
353	20230915	133500	18106554750	29950	29950	30000	29950	1598
354	20230915	133400	18058638100	29950	29900	29950	29900	960
355	20230915	133300	18029886250	29900	29950	29950	29900	962
356	20230915	133200	18001086850	30000	29950	30000	29950	768
357	20230915	133100	17978051600	29950	29950	30000	29950	538
358	20230915	133000	17961935150	29950	29950	30000	29900	2172
359	20230915	132900	17896883700	29950	29950	30000	29900	501
360	20230915	132800	17881890950	29900	29950	29950	29900	938
361	20230915	132700	17853800250	29950	29900	29950	29900	267
362	20230915	132600	17845808550	29950	29950	29950	29900	923
363	20230915	132500	17818180250	29950	29950	30000	29950	1318
364	20230915	132400	17778706100	29950	29950	30000	29950	3098
365	20230915	132300	17685916600	30000	30000	30000	29950	343
366	20230915	132200	17675633000	30000	29950	30000	29950	854
367	20230915	132100	17650017650	30000	30000	30000	29950	1272
368	20230915	132000	17611919400	29950	29950	30000	29950	295
369	20230915	131900	17603083650	29950	29950	30000	29950	514
370	20230915	131800	17587689300	30000	30000	30000	29950	295
371	20230915	131700	17578852350	29950	30000	30000	29950	283
372	20230915	131600	17570372300	29950	29950	30000	29950	181
373	20230915	131500	17564949750	29950	30000	30000	29950	202
374	20230915	131400	17558895700	29950	29950	30000	29950	1192
375	20230915	131300	17523157100	29950	29950	30000	29950	528
376	20230915	131200	17507343450	29950	30000	30000	29950	1625
377	20230915	131100	17458673000	29950	29950	30000	29950	1202
378	20230915	131000	17422672350	29950	30000	30000	29950	239
379	20230915	130900	17415509000	29950	29950	29950	29950	130
380	20230915	130800	17411615500	29950	29950	30000	29950	348
381	20230915	130700	17401190000	29950	29950	30000	29950	112
382	20230915	130600	17397835550	29950	30000	30000	29950	2414
383	20230915	130500	17325536200	30000	29950	30000	29950	158
384	20230915	130400	17320803050	29950	29950	30000	29950	1116
385	20230915	130300	17287378650	29950	30000	30000	29950	288
386	20230915	130200	17278747950	30000	30000	30000	29950	356
387	20230915	130100	17268069450	30000	29950	30000	29950	1318
388	20230915	130000	17228594900	30000	30000	30000	29950	608
389	20230915	125900	17210359950	29950	30000	30000	29950	1879
390	20230915	125800	17154082700	30000	29950	30000	29950	312
391	20230915	125700	17144725300	29950	29950	30000	29950	521
392	20230915	125600	17129121050	29950	29950	30000	29950	182
393	20230915	125500	17123668050	29950	29950	30000	29950	164
394	20230915	125400	17118756150	29950	29950	29950	29950	247
395	20230915	125300	17111358500	29950	29950	29950	29950	436
396	20230915	125200	17098300300	30000	29950	30000	29950	89
397	20230915	125100	17095631200	29950	29950	30000	29950	463
398	20230915	125000	17081764250	29950	29950	30000	29950	1734
399	20230915	124900	17029819000	29950	30000	30000	29950	1381
400	20230915	124800	16988457950	30000	29950	30000	29950	113
401	20230915	124700	16985073500	29950	29950	29950	29950	726
402	20230915	124600	16963329800	29950	29950	29950	29950	1278
403	20230915	124500	16925053700	29950	29950	30000	29950	1083
404	20230915	124400	16892617750	30000	30000	30000	29950	317
405	20230915	124300	16883122750	29950	29950	29950	29950	262
406	20230915	124200	16875275850	30000	30000	30000	30000	23
407	20230915	124100	16874585850	29950	29950	29950	29950	197
408	20230915	124000	16868685700	29950	29950	29950	29950	607
409	20230915	123900	16850506050	29950	29950	30000	29950	897
410	20230915	123800	16823640700	29950	30000	30000	29950	339
411	20230915	123700	16813487300	30000	29950	30000	29950	2031
412	20230915	123600	16752651600	29950	29950	29950	29950	353
413	20230915	123500	16742079250	29950	29950	30000	29950	1198
414	20230915	123400	16706197550	30000	29950	30000	29950	243
415	20230915	123300	16698909400	30000	29950	30000	29950	2809
416	20230915	123200	16614752150	29950	30000	30000	29950	1044
417	20230915	123100	16583466750	30000	30000	30000	29950	120
418	20230915	123000	16579869650	29950	30000	30000	29950	844
419	20230915	122900	16554588850	29950	29950	30000	29950	80
420	20230915	122800	16552191600	29950	30000	30000	29950	326
421	20230915	122700	16542426000	30000	30000	30000	29950	18
422	20230915	122600	16541886200	30000	30000	30000	29950	273
423	20230915	122500	16533701500	30000	30000	30000	29950	217
424	20230915	122400	16527197400	29950	30000	30000	29950	967
425	20230915	122300	16498192950	29950	30000	30000	29950	629
426	20230915	122200	16479353950	30000	29950	30000	29950	163
427	20230915	122100	16474470850	30000	30000	30000	29950	273
428	20230915	122000	16466284600	30000	30000	30000	29950	2445
429	20230915	121900	16392998000	30000	30000	30000	30000	1013
430	20230915	121800	16362608000	30000	30050	30050	30000	7272
431	20230915	121700	16144441300	30050	30050	30050	30000	3734
432	20230915	121600	16032415600	30000	30000	30050	30000	142
433	20230915	121500	16028154800	30000	30000	30050	30000	429
434	20230915	121400	16015282200	30050	30000	30050	30000	140
435	20230915	121300	16011080800	30050	30000	30050	29950	5044
436	20230915	121200	15859743700	29950	29950	30000	29950	402
437	20230915	121100	15847691550	29950	29950	30000	29950	267
438	20230915	121000	15839682700	29950	29950	30000	29950	458
439	20230915	120900	15825965350	29950	29950	30000	29950	521
440	20230915	120800	15810360650	29950	30000	30000	29950	237
441	20230915	120700	15803261500	29950	30000	30000	29950	1687
442	20230915	120600	15752658950	30000	29950	30050	29950	2119
443	20230915	120500	15689090400	29950	30000	30000	29950	422
444	20230915	120400	15676435450	30000	30000	30000	29950	1208
445	20230915	120300	15640206100	30000	29950	30000	29950	718
446	20230915	120200	15618666400	30000	30000	30000	29950	489
447	20230915	120100	15604001350	30000	30000	30000	30000	768
448	20230915	120000	15580961350	30000	30000	30000	29950	621
449	20230915	115900	15562331800	30000	30000	30000	29950	1321
450	20230915	115800	15522725750	30000	30000	30000	29950	1238
451	20230915	115700	15485586050	30000	30000	30000	29950	1380
452	20230915	115600	15444186350	30000	30000	30050	30000	1472
453	20230915	115500	15400022250	30050	30000	30050	30000	2371
454	20230915	115400	15328892200	30000	30000	30000	29950	9012
455	20230915	115300	15058542250	30000	30000	30000	29950	11
456	20230915	115200	15058212400	29950	29950	30000	29950	537
457	20230915	115100	15042127250	30000	30000	30000	29950	50
458	20230915	115000	15040627600	29950	29950	30000	29950	190
459	20230915	114900	15034936850	30000	30000	30000	29950	119
460	20230915	114800	15031368250	29950	29950	30000	29950	515
461	20230915	114700	15015937400	30000	30000	30000	29950	514
462	20230915	114600	15000519650	29950	30000	30000	29950	334
463	20230915	114500	14990513550	30000	30000	30000	29950	2028
464	20230915	114400	14929673600	29950	30000	30000	29950	406
465	20230915	114300	14917501700	30000	29950	30000	29950	447
466	20230915	114200	14904108400	29950	29950	29950	29950	225
467	20230915	114100	14897369650	29950	29950	29950	29950	20
468	20230915	114000	14896770650	29950	29950	30000	29950	1018
469	20230915	113900	14866281150	29950	29950	30000	29950	44
470	20230915	113800	14864961650	30000	30000	30000	29950	128
471	20230915	113700	14861126600	30000	29950	30000	29950	361
472	20230915	113600	14850299050	30000	29950	30000	29950	179
473	20230915	113500	14844937300	29950	29950	30000	29900	1872
474	20230915	113400	14788870750	29950	29900	30000	29900	916
475	20230915	113300	14761441550	29950	29950	29950	29900	2826
476	20230915	113200	14676803000	29950	29900	29950	29850	4089
477	20230915	113100	14554540900	29900	29900	29900	29850	1049
478	20230915	113000	14523175950	29900	29900	29900	29850	1549
479	20230915	112900	14476868700	29900	29900	29900	29850	484
480	20230915	112800	14462397950	29900	29900	29900	29850	1286
481	20230915	112700	14423952150	29900	29900	29900	29900	2965
482	20230915	112600	14335298650	29900	29900	29950	29850	5143
483	20230915	112500	14181528150	29850	29850	29900	29850	654
484	20230915	112400	14161988450	29900	29900	29900	29850	1291
485	20230915	112300	14123393600	29900	29900	29900	29850	857
486	20230915	112200	14097794350	29850	29900	29900	29850	1439
487	20230915	112100	14054785600	29850	29850	29900	29850	772
488	20230915	112000	14031730750	29850	29900	29900	29850	751
489	20230915	111900	14009299750	29900	29850	29900	29850	173
490	20230915	111800	14004129450	29850	29900	29900	29850	2004
491	20230915	111700	13944247150	29900	29900	29900	29850	657
492	20230915	111600	13924630950	29900	29900	29950	29850	12423
493	20230915	111500	13553004000	29850	29850	29900	29850	2064
494	20230915	111400	13491331700	29850	29850	29900	29850	219
495	20230915	111300	13484794300	29850	29850	29900	29850	101
496	20230915	111200	13481774950	29850	29850	29900	29850	284
497	20230915	111100	13473292450	29850	29900	29900	29850	326
498	20230915	111000	13463560900	29900	29900	29900	29850	335
499	20230915	110900	13453551950	29850	29850	29900	29850	326
500	20230915	110800	13443811100	29850	29900	29900	29850	2611
501	20230915	110700	13365751550	29900	29900	29900	29850	415
502	20230915	110600	13353343100	29850	29850	29900	29850	626
503	20230915	110500	13334656300	29900	29900	29900	29850	1348
504	20230915	110400	13294412450	29900	29900	29900	29850	498
505	20230915	110300	13279533300	29900	29900	29900	29850	391
506	20230915	110200	13267860150	29900	29900	29900	29850	256
507	20230915	110100	13260210850	29850	29850	29900	29850	881
508	20230915	110000	13233884500	29900	29850	29900	29850	458
509	20230915	105900	13220204800	29900	29900	29900	29850	92
510	20230915	105800	13217457150	29900	29900	29900	29850	327
511	20230915	105700	13207687350	29900	29850	29900	29850	34
512	20230915	105600	13206671500	29850	29900	29900	29850	532
513	20230915	105500	13190771650	29900	29900	29950	29900	2365
514	20230915	105400	13120057650	29900	29850	29950	29850	14674
515	20230915	105300	12681180550	29850	29900	29900	29850	233
516	20230915	105200	12674218400	29850	29900	29900	29850	509
517	20230915	105100	12659008150	29850	29900	29900	29850	105
518	20230915	105000	12655870700	29900	29900	29900	29850	194
519	20230915	104900	12650076600	29850	29850	29900	29850	980
520	20230915	104800	12620820350	29850	29850	29900	29800	2243
521	20230915	104700	12553872500	29850	29850	29850	29800	267
522	20230915	104600	12545902600	29800	29800	29850	29800	766
523	20230915	104500	12523044600	29800	29850	29850	29800	188
524	20230915	104400	12517437950	29850	29850	29850	29800	439
525	20230915	104300	12504347950	29850	29850	29850	29800	1051
526	20230915	104200	12473025850	29850	29800	29850	29800	789
527	20230915	104100	12449505450	29800	29850	29850	29800	4447
528	20230915	104000	12316879850	29850	29900	29900	29850	829
529	20230915	103900	12292129500	29850	29850	29850	29850	1852
530	20230915	103800	12236847300	29850	29850	29900	29850	522
531	20230915	103700	12221262800	29850	29850	29900	29850	732
532	20230915	103600	12199407100	29850	29850	29850	29850	1009
533	20230915	103500	12169288450	29800	29850	29850	29800	256
534	20230915	103400	12161647600	29850	29850	29900	29850	2765
535	20230915	103300	12079109950	29900	29850	29900	29850	1054
536	20230915	103200	12047642500	29850	29850	29850	29800	2547
537	20230915	103100	11971630900	29800	29850	29850	29800	504
538	20230915	103000	11956599150	29850	29800	29850	29800	1108
539	20230915	102900	11923570400	29850	29800	29850	29800	1594
540	20230915	102800	11876059050	29800	29800	29800	29750	4522
541	20230915	102700	11741313800	29800	29800	29800	29750	634
542	20230915	102600	11722421700	29800	29800	29800	29750	1872
543	20230915	102500	11666666500	29800	29800	29800	29750	1313
544	20230915	102400	11627551900	29800	29850	29850	29750	3500
545	20230915	102300	11523278900	29850	29800	29850	29800	1960
546	20230915	102200	11464855350	29800	29800	29800	29750	2346
547	20230915	102100	11394959550	29800	29850	29850	29750	5667
548	20230915	102000	11226082850	29800	29850	29850	29800	1506
549	20230915	101900	11181180200	29800	29850	29850	29800	4018
550	20230915	101800	11061298200	29900	29900	29900	29850	1347
551	20230915	101700	11021081050	29850	29900	29900	29800	3131
552	20230915	101600	10927614000	29900	29900	29900	29850	1420
553	20230915	101500	10885197900	29900	29850	29900	29800	1515
554	20230915	101400	10839996700	29850	29850	29900	29800	1918
555	20230915	101300	10782774400	29800	29800	29850	29800	2142
556	20230915	101200	10718890750	29850	29850	29850	29800	1181
557	20230915	101100	10683688750	29800	29750	29850	29750	2385
558	20230915	101000	10612633200	29800	29800	29800	29750	2270
559	20230915	100900	10545002450	29800	29800	29800	29750	10424
560	20230915	100800	10234393100	29800	29800	29850	29750	8289
561	20230915	100700	9987388300	29800	29800	29800	29750	824
562	20230915	100600	9962866400	29800	29750	29800	29750	4146
563	20230915	100500	9839342150	29750	29750	29800	29750	2354
564	20230915	100400	9769250050	29750	29800	29800	29700	7344
565	20230915	100300	9550755300	29800	29850	29850	29800	8615
566	20230915	100200	9294014450	29800	29850	29900	29800	3688
567	20230915	100100	9183937250	29900	29850	29900	29850	8945
568	20230915	100000	8916918950	29900	29900	29900	29850	4013
569	20230915	095900	8797071650	29900	29950	29950	29850	5191
570	20230915	095800	8641863700	29900	29900	29950	29850	5279
571	20230915	095700	8484020000	29900	29950	29950	29850	3817
572	20230915	095600	8369879300	29950	29900	29950	29900	2454
573	20230915	095500	8296464350	29900	29950	29950	29900	3117
574	20230915	095400	8203235400	29900	29950	29950	29900	1292
575	20230915	095300	8164574700	29900	29950	29950	29900	2328
576	20230915	095200	8094900850	29900	29900	30000	29900	4311
577	20230915	095100	7965801300	29950	29900	29950	29900	2072
578	20230915	095000	7903818750	29900	29900	29950	29900	2255
579	20230915	094900	7836384750	29950	29900	29950	29900	1435
580	20230915	094800	7793473250	29950	29900	29950	29900	1229
581	20230915	094700	7756719100	29950	29900	29950	29850	2722
582	20230915	094600	7675273700	29900	29950	29950	29850	2371
583	20230915	094500	7604419450	29900	29900	29950	29850	3016
584	20230915	094400	7514267900	29900	29950	29950	29900	1918
585	20230915	094300	7456899150	29950	29950	29950	29900	1901
586	20230915	094200	7400053150	29950	29900	29950	29900	996
587	20230915	094100	7370262850	29900	29950	29950	29900	1921
588	20230915	094000	7312814350	29950	29900	30000	29900	2348
589	20230915	093900	7242540050	29950	30000	30000	29950	8431
590	20230915	093800	6990015950	29950	29950	30000	29950	1562
591	20230915	093700	6943202450	29900	29950	29950	29900	2653
592	20230915	093600	6863843750	29950	29900	29950	29900	1912
593	20230915	093500	6806626800	29900	29900	29950	29900	1388
594	20230915	093400	6765115250	29950	29900	29950	29850	2150
595	20230915	093300	6700843250	29900	29900	29950	29850	4013
596	20230915	093200	6580911400	29900	29900	29950	29850	2226
597	20230915	093100	6514373050	29850	29950	29950	29850	4053
598	20230915	093000	6393280800	29950	29950	29950	29900	1521
599	20230915	092900	6347765200	29950	29950	30000	29900	3252
600	20230915	092800	6250363650	29950	30050	30050	29950	3307
601	20230915	092700	6151155900	30050	30000	30050	29950	2350
602	20230915	092600	6080636150	30000	29950	30000	29950	2679
603	20230915	092500	6000353250	30000	29900	30000	29900	9391
604	20230915	092400	5719150150	29900	29950	30000	29850	8645
605	20230915	092300	5460437650	29950	29950	30000	29950	1858
606	20230915	092200	5404754250	29950	30000	30050	29950	4397
607	20230915	092100	5272833350	30000	30100	30100	30000	8447
608	20230915	092000	5019160800	30100	30100	30100	30050	3571
609	20230915	091900	4911794250	30050	30100	30100	30050	2255
610	20230915	091800	4843934000	30100	30100	30100	30050	932
611	20230915	091700	4815919550	30100	30050	30100	30000	4515
612	20230915	091600	4680249350	30000	30050	30100	30000	7314
613	20230915	091500	4460513000	30100	30150	30150	30050	7002
614	20230915	091400	4249760000	30150	30100	30150	30100	2502
615	20230915	091300	4174372500	30100	30100	30150	30050	10093
616	20230915	091200	3870573700	30100	30050	30100	30050	1777
617	20230915	091100	3817132300	30100	30100	30100	30050	4145
618	20230915	091000	3692406650	30100	30050	30150	30050	12752
619	20230915	090900	3308664400	30100	30000	30100	30000	11136
620	20230915	090800	2974013850	30050	29950	30050	29950	20044
621	20230915	090700	2372390750	30000	29900	30000	29900	11159
622	20230915	090600	2038208600	29900	29850	29950	29800	7032
623	20230915	090500	1828020450	29850	29850	29900	29800	4651
624	20230915	090400	1689127950	29850	29750	29850	29750	8573
625	20230915	090300	1433669100	29800	29800	29800	29700	7122
626	20230915	090200	1221756900	29800	29800	29850	29750	6390
627	20230915	090100	1031341800	29800	29750	29800	29700	18882
628	20230915	090000	469356200	29750	29750	29800	29650	15785