KissMeData/074600/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193200	4799468250	29300	29300	29300	29300	3561
3	20230919	193100	4799468250	29300	29300	29300	29300	0
4	20230919	193000	4799468250	29300	29300	29300	29300	0
5	20230919	192900	4799468250	29300	29300	29300	29300	0
6	20230919	192800	4799468250	29300	29300	29300	29300	0
7	20230919	192700	4799468250	29300	29300	29300	29300	0
8	20230919	192600	4799468250	29300	29300	29300	29300	0
9	20230919	192500	4799468250	29300	29300	29300	29300	0
10	20230919	192400	4799468250	29300	29300	29300	29300	0
11	20230919	192300	4799468250	29300	29300	29300	29300	0
12	20230919	192200	4799468250	29300	29300	29300	29300	0
13	20230919	192100	4799468250	29300	29300	29300	29300	0
14	20230919	192000	4799468250	29300	29300	29300	29300	0
15	20230919	191900	4799468250	29300	29300	29300	29300	0
16	20230919	191800	4799468250	29300	29300	29300	29300	0
17	20230919	191700	4799468250	29300	29300	29300	29300	0
18	20230919	191600	4799468250	29300	29300	29300	29300	0
19	20230919	191500	4799468250	29300	29300	29300	29300	0
20	20230919	191400	4799468250	29300	29300	29300	29300	0
21	20230919	191300	4799468250	29300	29300	29300	29300	0
22	20230919	191200	4799468250	29300	29300	29300	29300	0
23	20230919	191100	4799468250	29300	29300	29300	29300	0
24	20230919	191000	4799468250	29300	29300	29300	29300	0
25	20230919	190900	4799468250	29300	29300	29300	29300	0
26	20230919	190800	4799468250	29300	29300	29300	29300	0
27	20230919	190700	4799468250	29300	29300	29300	29300	0
28	20230919	190600	4799468250	29300	29300	29300	29300	0
29	20230919	190500	4799468250	29300	29300	29300	29300	0
30	20230919	190400	4799468250	29300	29300	29300	29300	0
31	20230919	190300	4799468250	29300	29300	29300	29300	0
32	20230919	190200	4799468250	29300	29300	29300	29300	3561
33	20230919	190100	4799468250	29300	29300	29300	29300	0
34	20230919	190000	4799468250	29300	29300	29300	29300	0
35	20230919	185900	4799468250	29300	29300	29300	29300	0
36	20230919	185800	4799468250	29300	29300	29300	29300	0
37	20230919	185700	4799468250	29300	29300	29300	29300	0
38	20230919	185600	4799468250	29300	29300	29300	29300	0
39	20230919	185500	4799468250	29300	29300	29300	29300	0
40	20230919	185400	4799468250	29300	29300	29300	29300	0
41	20230919	185300	4799468250	29300	29300	29300	29300	0
42	20230919	185200	4799468250	29300	29300	29300	29300	0
43	20230919	185100	4799468250	29300	29300	29300	29300	0
44	20230919	185000	4799468250	29300	29300	29300	29300	0
45	20230919	184900	4799468250	29300	29300	29300	29300	0
46	20230919	184800	4799468250	29300	29300	29300	29300	0
47	20230919	184700	4799468250	29300	29300	29300	29300	0
48	20230919	184600	4799468250	29300	29300	29300	29300	0
49	20230919	184500	4799468250	29300	29300	29300	29300	0
50	20230919	184400	4799468250	29300	29300	29300	29300	0
51	20230919	184300	4799468250	29300	29300	29300	29300	0
52	20230919	184200	4799468250	29300	29300	29300	29300	0
53	20230919	184100	4799468250	29300	29300	29300	29300	0
54	20230919	184000	4799468250	29300	29300	29300	29300	0
55	20230919	183900	4799468250	29300	29300	29300	29300	0
56	20230919	183800	4799468250	29300	29300	29300	29300	0
57	20230919	183700	4799468250	29300	29300	29300	29300	0
58	20230919	183600	4799468250	29300	29300	29300	29300	0
59	20230919	183500	4799468250	29300	29300	29300	29300	0
60	20230919	183400	4799468250	29300	29300	29300	29300	0
61	20230919	183300	4799468250	29300	29300	29300	29300	0
62	20230919	183200	4799468250	29300	29300	29300	29300	3561
63	20230919	183100	4799468250	29300	29300	29300	29300	0
64	20230919	183000	4799468250	29300	29300	29300	29300	0
65	20230919	182900	4799468250	29300	29300	29300	29300	0
66	20230919	182800	4799468250	29300	29300	29300	29300	0
67	20230919	182700	4799468250	29300	29300	29300	29300	0
68	20230919	182600	4799468250	29300	29300	29300	29300	0
69	20230919	182500	4799468250	29300	29300	29300	29300	0
70	20230919	182400	4799468250	29300	29300	29300	29300	0
71	20230919	182300	4799468250	29300	29300	29300	29300	0
72	20230919	182200	4799468250	29300	29300	29300	29300	0
73	20230919	182100	4799468250	29300	29300	29300	29300	0
74	20230919	182000	4799468250	29300	29300	29300	29300	0
75	20230919	181900	4799468250	29300	29300	29300	29300	0
76	20230919	181800	4799468250	29300	29300	29300	29300	0
77	20230919	181700	4799468250	29300	29300	29300	29300	0
78	20230919	181600	4799468250	29300	29300	29300	29300	0
79	20230919	181500	4799468250	29300	29300	29300	29300	0
80	20230919	181400	4799468250	29300	29300	29300	29300	0
81	20230919	181300	4799468250	29300	29300	29300	29300	0
82	20230919	181200	4799468250	29300	29300	29300	29300	0
83	20230919	181100	4799468250	29300	29300	29300	29300	0
84	20230919	181000	4799468250	29300	29300	29300	29300	0
85	20230919	180900	4799468250	29300	29300	29300	29300	0
86	20230919	180800	4799468250	29300	29300	29300	29300	0
87	20230919	180700	4799468250	29300	29300	29300	29300	0
88	20230919	180600	4799468250	29300	29300	29300	29300	0
89	20230919	180500	4799468250	29300	29300	29300	29300	0
90	20230919	180400	4799468250	29300	29300	29300	29300	0
91	20230919	180300	4799468250	29300	29300	29300	29300	0
92	20230919	180200	4799468250	29300	29300	29300	29300	3561
93	20230919	180100	4799468250	29300	29300	29300	29300	0
94	20230919	180000	4799468250	29300	29300	29300	29300	0
95	20230919	175900	4799468250	29300	29300	29300	29300	0
96	20230919	175800	4799468250	29300	29300	29300	29300	0
97	20230919	175700	4799468250	29300	29300	29300	29300	0
98	20230919	175600	4799468250	29300	29300	29300	29300	0
99	20230919	175500	4799468250	29300	29300	29300	29300	0
100	20230919	175400	4799468250	29300	29300	29300	29300	0
101	20230919	175300	4799468250	29300	29300	29300	29300	0
102	20230919	175200	4799468250	29300	29300	29300	29300	0
103	20230919	175100	4799468250	29300	29300	29300	29300	0
104	20230919	175000	4799468250	29300	29300	29300	29300	0
105	20230919	174900	4799468250	29300	29300	29300	29300	0
106	20230919	174800	4799468250	29300	29300	29300	29300	0
107	20230919	174700	4799468250	29300	29300	29300	29300	0
108	20230919	174600	4799468250	29300	29300	29300	29300	0
109	20230919	174500	4799468250	29300	29300	29300	29300	0
110	20230919	174400	4799468250	29300	29300	29300	29300	0
111	20230919	174300	4799468250	29300	29300	29300	29300	0
112	20230919	174200	4799468250	29300	29300	29300	29300	0
113	20230919	174100	4799468250	29300	29300	29300	29300	0
114	20230919	174000	4799468250	29300	29300	29300	29300	0
115	20230919	173900	4799468250	29300	29300	29300	29300	0
116	20230919	173800	4799468250	29300	29300	29300	29300	0
117	20230919	173700	4799468250	29300	29300	29300	29300	0
118	20230919	173600	4799468250	29300	29300	29300	29300	0
119	20230919	173500	4799468250	29300	29300	29300	29300	0
120	20230919	173400	4799468250	29300	29300	29300	29300	0
121	20230919	173300	4799468250	29300	29300	29300	29300	0
122	20230919	173200	4799468250	29300	29300	29300	29300	3561
123	20230919	173100	4799468250	29300	29300	29300	29300	0
124	20230919	173000	4799468250	29300	29300	29300	29300	0
125	20230919	172900	4799468250	29300	29300	29300	29300	0
126	20230919	172800	4799468250	29300	29300	29300	29300	0
127	20230919	172700	4799468250	29300	29300	29300	29300	0
128	20230919	172600	4799468250	29300	29300	29300	29300	0
129	20230919	172500	4799468250	29300	29300	29300	29300	0
130	20230919	172400	4799468250	29300	29300	29300	29300	0
131	20230919	172300	4799468250	29300	29300	29300	29300	0
132	20230919	172200	4799468250	29300	29300	29300	29300	0
133	20230919	172100	4799468250	29300	29300	29300	29300	0
134	20230919	172000	4799468250	29300	29300	29300	29300	0
135	20230919	171900	4799468250	29300	29300	29300	29300	0
136	20230919	171800	4799468250	29300	29300	29300	29300	0
137	20230919	171700	4799468250	29300	29300	29300	29300	0
138	20230919	171600	4799468250	29300	29300	29300	29300	0
139	20230919	171500	4799468250	29300	29300	29300	29300	0
140	20230919	171400	4799468250	29300	29300	29300	29300	0
141	20230919	171300	4799468250	29300	29300	29300	29300	0
142	20230919	171200	4799468250	29300	29300	29300	29300	0
143	20230919	171100	4799468250	29300	29300	29300	29300	0
144	20230919	171000	4799468250	29300	29300	29300	29300	0
145	20230919	170900	4799468250	29300	29300	29300	29300	0
146	20230919	170800	4799468250	29300	29300	29300	29300	0
147	20230919	170700	4799468250	29300	29300	29300	29300	0
148	20230919	170600	4799468250	29300	29300	29300	29300	0
149	20230919	170500	4799468250	29300	29300	29300	29300	0
150	20230919	170400	4799468250	29300	29300	29300	29300	0
151	20230919	170300	4799468250	29300	29300	29300	29300	0
152	20230919	170200	4799468250	29300	29300	29300	29300	3561
153	20230919	170100	4799468250	29300	29300	29300	29300	0
154	20230919	170000	4799468250	29300	29300	29300	29300	0
155	20230919	165900	4799468250	29300	29300	29300	29300	0
156	20230919	165800	4799468250	29300	29300	29300	29300	0
157	20230919	165700	4799468250	29300	29300	29300	29300	0
158	20230919	165600	4799468250	29300	29300	29300	29300	0
159	20230919	165500	4799468250	29300	29300	29300	29300	0
160	20230919	165400	4799468250	29300	29300	29300	29300	0
161	20230919	165300	4799468250	29300	29300	29300	29300	0
162	20230919	165200	4799468250	29300	29300	29300	29300	0
163	20230919	165100	4799468250	29300	29300	29300	29300	0
164	20230919	165000	4799468250	29300	29300	29300	29300	0
165	20230919	164900	4799468250	29300	29300	29300	29300	0
166	20230919	164800	4799468250	29300	29300	29300	29300	0
167	20230919	164700	4799468250	29300	29300	29300	29300	0
168	20230919	164600	4799468250	29300	29300	29300	29300	0
169	20230919	164500	4799468250	29300	29300	29300	29300	0
170	20230919	164400	4799468250	29300	29300	29300	29300	0
171	20230919	164300	4799468250	29300	29300	29300	29300	0
172	20230919	164200	4799468250	29300	29300	29300	29300	0
173	20230919	164100	4799468250	29300	29300	29300	29300	0
174	20230919	164000	4799468250	29300	29300	29300	29300	0
175	20230919	163900	4799468250	29300	29300	29300	29300	0
176	20230919	163800	4799468250	29300	29300	29300	29300	0
177	20230919	163700	4799468250	29300	29300	29300	29300	0
178	20230919	163600	4799468250	29300	29300	29300	29300	0
179	20230919	163500	4799468250	29300	29300	29300	29300	0
180	20230919	163400	4799468250	29300	29300	29300	29300	0
181	20230919	163300	4799468250	29300	29300	29300	29300	0
182	20230919	163200	4799468250	29300	29300	29300	29300	3561
183	20230919	163100	4799468250	29300	29300	29300	29300	0
184	20230919	163000	4799468250	29300	29300	29300	29300	0
185	20230919	162900	4799468250	29300	29300	29300	29300	0
186	20230919	162800	4799468250	29300	29300	29300	29300	0
187	20230919	162700	4799468250	29300	29300	29300	29300	0
188	20230919	162600	4799468250	29300	29300	29300	29300	0
189	20230919	162500	4799468250	29300	29300	29300	29300	0
190	20230919	162400	4799468250	29300	29300	29300	29300	0
191	20230919	162300	4799468250	29300	29300	29300	29300	0
192	20230919	162200	4799468250	29300	29300	29300	29300	0
193	20230919	162100	4799468250	29300	29300	29300	29300	0
194	20230919	162000	4799468250	29300	29300	29300	29300	0
195	20230919	161900	4799468250	29300	29300	29300	29300	0
196	20230919	161800	4799468250	29300	29300	29300	29300	0
197	20230919	161700	4799468250	29300	29300	29300	29300	0
198	20230919	161600	4799468250	29300	29300	29300	29300	0
199	20230919	161500	4799468250	29300	29300	29300	29300	0
200	20230919	161400	4799468250	29300	29300	29300	29300	0
201	20230919	161300	4799468250	29300	29300	29300	29300	0
202	20230919	161200	4799468250	29300	29300	29300	29300	0
203	20230919	161100	4799468250	29300	29300	29300	29300	0
204	20230919	161000	4799468250	29300	29300	29300	29300	0
205	20230919	160900	4799468250	29300	29300	29300	29300	0
206	20230919	160800	4799468250	29300	29300	29300	29300	0
207	20230919	160700	4799468250	29300	29300	29300	29300	0
208	20230919	160600	4799468250	29300	29300	29300	29300	0
209	20230919	160500	4799468250	29300	29300	29300	29300	0
210	20230919	160400	4799468250	29300	29300	29300	29300	0
211	20230919	160300	4799468250	29300	29300	29300	29300	0
212	20230919	160200	4799468250	29300	29300	29300	29300	3561
213	20230919	160100	4799468250	29300	29300	29300	29300	0
214	20230919	160000	4799468250	29300	29300	29300	29300	0
215	20230919	155900	4799468250	29300	29300	29300	29300	0
216	20230919	155800	4799468250	29300	29300	29300	29300	0
217	20230919	155700	4799468250	29300	29300	29300	29300	0
218	20230919	155600	4799468250	29300	29300	29300	29300	0
219	20230919	155500	4799468250	29300	29300	29300	29300	0
220	20230919	155400	4799468250	29300	29300	29300	29300	0
221	20230919	155300	4799468250	29300	29300	29300	29300	0
222	20230919	155200	4799468250	29300	29300	29300	29300	0
223	20230919	155100	4799468250	29300	29300	29300	29300	0
224	20230919	155000	4799468250	29300	29300	29300	29300	0
225	20230919	154900	4799468250	29300	29300	29300	29300	0
226	20230919	154800	4799468250	29300	29300	29300	29300	0
227	20230919	154700	4799468250	29300	29300	29300	29300	0
228	20230919	154600	4799468250	29300	29300	29300	29300	0
229	20230919	154500	4799468250	29300	29300	29300	29300	0
230	20230919	154400	4799468250	29300	29300	29300	29300	0
231	20230919	154300	4799468250	29300	29300	29300	29300	0
232	20230919	154200	4799468250	29300	29300	29300	29300	0
233	20230919	154100	4799468250	29300	29300	29300	29300	0
234	20230919	154000	4799468250	29300	29300	29300	29300	0
235	20230919	153900	4799468250	29300	29300	29300	29300	0
236	20230919	153800	4799468250	29300	29300	29300	29300	0
237	20230919	153700	4799468250	29300	29300	29300	29300	0
238	20230919	153600	4799468250	29300	29300	29300	29300	0
239	20230919	153500	4799468250	29300	29300	29300	29300	0
240	20230919	153400	4799468250	29300	29300	29300	29300	0
241	20230919	153300	4799468250	29300	29300	29300	29300	0
242	20230919	153200	4799468250	29300	29300	29300	29300	3561
243	20230919	153100	4799468250	29300	29300	29300	29300	0
244	20230919	153000	4799468250	29300	29300	29300	29300	3561
245	20230919	152900	4695130950	29350	29350	29350	29350	0
246	20230919	152800	4695130950	29350	29350	29350	29350	0
247	20230919	152700	4695130950	29350	29350	29350	29350	0
248	20230919	152600	4695130950	29350	29350	29350	29350	0
249	20230919	152500	4695130950	29350	29350	29350	29350	0
250	20230919	152400	4695130950	29350	29350	29350	29350	0
251	20230919	152300	4695130950	29350	29350	29350	29350	0
252	20230919	152200	4695130950	29350	29350	29350	29350	0
253	20230919	152100	4695130950	29350	29350	29350	29350	0
254	20230919	152000	4695130950	29350	29350	29350	29350	0
255	20230919	151900	4695130950	29350	29300	29350	29300	1593
256	20230919	151800	4648399300	29350	29300	29350	29300	13
257	20230919	151700	4648018100	29350	29350	29350	29350	494
258	20230919	151600	4633519200	29350	29300	29350	29250	946
259	20230919	151500	4605795900	29350	29450	29450	29300	1611
260	20230919	151400	4558493900	29450	29450	29450	29400	370
261	20230919	151300	4547598100	29450	29450	29450	29400	73
262	20230919	151200	4545448750	29450	29400	29450	29400	1184
263	20230919	151100	4510618200	29400	29350	29400	29350	1202
264	20230919	151000	4475329200	29350	29300	29350	29300	215
265	20230919	150900	4469028900	29350	29300	29350	29300	146
266	20230919	150800	4464748400	29350	29350	29350	29300	51
267	20230919	150700	4463252850	29350	29350	29350	29300	110
268	20230919	150600	4460028550	29350	29350	29350	29350	8
269	20230919	150500	4459793750	29350	29350	29350	29300	362
270	20230919	150400	4449186600	29300	29300	29350	29300	472
271	20230919	150300	4435356900	29350	29300	29350	29300	17
272	20230919	150200	4434858250	29300	29300	29350	29300	265
273	20230919	150100	4427093450	29350	29350	29350	29350	33
274	20230919	150000	4426124900	29300	29300	29350	29300	221
275	20230919	145900	4419642850	29300	29300	29350	29300	209
276	20230919	145800	4413516650	29350	29300	29350	29300	211
277	20230919	145700	4407333750	29300	29300	29350	29300	79
278	20230919	145600	4405016750	29300	29350	29350	29250	1699
279	20230919	145500	4355234250	29350	29250	29350	29250	863
280	20230919	145400	4329948250	29300	29250	29300	29250	916
281	20230919	145300	4303146050	29250	29250	29300	29250	51
282	20230919	145200	4301654250	29250	29300	29300	29250	612
283	20230919	145100	4283753000	29250	29250	29300	29250	651
284	20230919	145000	4264711000	29300	29300	29300	29250	301
285	20230919	144900	4255902050	29250	29250	29250	29250	172
286	20230919	144800	4250871050	29250	29250	29300	29250	188
287	20230919	144700	4245371800	29300	29300	29300	29250	109
288	20230919	144600	4242183300	29250	29300	29300	29250	301
289	20230919	144500	4233376600	29350	29300	29350	29300	326
290	20230919	144400	4223824550	29300	29300	29350	29300	1351
291	20230919	144300	4184240050	29350	29350	29350	29300	146
292	20230919	144200	4179958550	29350	29350	29350	29300	590
293	20230919	144100	4162671300	29350	29300	29350	29300	53
294	20230919	144000	4161117750	29300	29300	29300	29300	51
295	20230919	143900	4159623450	29400	29350	29400	29300	265
296	20230919	143800	4151848650	29400	29350	29400	29350	51
297	20230919	143700	4150351150	29350	29350	29400	29350	112
298	20230919	143600	4147063900	29350	29400	29400	29350	42
299	20230919	143500	4145831050	29350	29350	29400	29350	532
300	20230919	143400	4130200600	29350	29350	29350	29350	122
301	20230919	143300	4126619900	29350	29350	29400	29350	70
302	20230919	143200	4124565350	29350	29350	29400	29350	112
303	20230919	143100	4121276500	29350	29300	29350	29300	150
304	20230919	143000	4116876100	29300	29400	29400	29300	344
305	20230919	142900	4106781500	29400	29400	29400	29350	151
306	20230919	142800	4102344700	29400	29350	29400	29350	51
307	20230919	142700	4100847550	29300	29350	29350	29300	80
308	20230919	142600	4098501150	29300	29400	29400	29300	961
309	20230919	142500	4070278000	29400	29400	29400	29350	588
310	20230919	142400	4052995650	29350	29350	29350	29350	109
311	20230919	142300	4049796500	29350	29300	29400	29300	93
312	20230919	142200	4047068350	29350	29300	29350	29300	421
313	20230919	142100	4034713750	29300	29350	29400	29300	730
314	20230919	142000	4013305250	29350	29400	29400	29300	706
315	20230919	141900	3992583850	29350	29400	29400	29350	36
316	20230919	141800	3991527100	29350	29300	29400	29300	2504
317	20230919	141700	3918157050	29300	29350	29400	29300	118
318	20230919	141600	3914697700	29300	29300	29300	29300	3339
319	20230919	141500	3816865000	29300	29450	29450	29300	282
320	20230919	141400	3808590500	29400	29450	29450	29400	190
321	20230919	141300	3803004400	29400	29350	29400	29350	1078
322	20230919	141200	3771365050	29450	29350	29450	29350	229
323	20230919	141100	3764634500	29400	29400	29400	29350	439
324	20230919	141000	3751732050	29400	29400	29400	29350	137
325	20230919	140900	3747710950	29350	29350	29350	29350	429
326	20230919	140800	3735119800	29400	29350	29400	29350	38
327	20230919	140700	3734004250	29350	29350	29400	29350	69
328	20230919	140600	3731978400	29350	29350	29400	29350	1623
329	20230919	140500	3684343200	29350	29400	29400	29350	84
330	20230919	140400	3681877600	29400	29350	29400	29350	159
331	20230919	140300	3677210900	29400	29400	29400	29350	119
332	20230919	140200	3673715500	29400	29350	29400	29350	102
333	20230919	140100	3670721600	29350	29400	29400	29350	95
334	20230919	140000	3667932950	29350	29400	29400	29350	114
335	20230919	135900	3664583250	29400	29450	29450	29400	949
336	20230919	135800	3636682500	29400	29400	29450	29400	194
337	20230919	135700	3630972350	29450	29400	29450	29400	1315
338	20230919	135600	3592308350	29450	29450	29450	29400	39
339	20230919	135500	3591160350	29450	29450	29450	29400	945
340	20230919	135400	3563331700	29450	29400	29450	29400	716
341	20230919	135300	3542281050	29450	29400	29450	29400	533
342	20230919	135200	3526610300	29450	29450	29450	29400	70
343	20230919	135100	3524551500	29450	29450	29450	29400	44
344	20230919	135000	3523257300	29400	29450	29450	29400	41
345	20230919	134900	3522051850	29400	29400	29400	29400	209
346	20230919	134800	3515907250	29400	29400	29450	29400	169
347	20230919	134700	3510932350	29400	29400	29450	29400	70
348	20230919	134600	3508874300	29450	29400	29450	29400	58
349	20230919	134500	3507168500	29400	29500	29500	29400	1507
350	20230919	134400	3462787300	29500	29550	29550	29450	412
351	20230919	134300	3450634700	29500	29500	29500	29500	151
352	20230919	134200	3446180200	29500	29550	29550	29500	32
353	20230919	134100	3445236150	29500	29500	29550	29500	248
354	20230919	134000	3437919400	29500	29500	29550	29500	130
355	20230919	133900	3434083150	29500	29500	29500	29500	38
356	20230919	133800	3432962150	29550	29500	29550	29500	36
357	20230919	133700	3431899950	29550	29500	29550	29500	49
358	20230919	133600	3430454400	29500	29500	29550	29500	35
359	20230919	133500	3429421800	29550	29550	29550	29500	139
360	20230919	133400	3425319350	29550	29500	29550	29500	41
361	20230919	133300	3424109750	29500	29500	29550	29500	613
362	20230919	133200	3406026200	29450	29450	29450	29450	39
363	20230919	133100	3404877650	29450	29450	29500	29450	142
364	20230919	133000	3400694950	29450	29500	29500	29450	29
365	20230919	132900	3399840850	29450	29500	29500	29450	65
366	20230919	132800	3397923400	29500	29450	29500	29450	155
367	20230919	132700	3393355950	29500	29450	29500	29450	24
368	20230919	132600	3392648850	29450	29500	29500	29450	135
369	20230919	132500	3388667000	29500	29500	29500	29450	11
370	20230919	132400	3388342900	29500	29400	29500	29400	113
371	20230919	132300	3385016000	29400	29500	29500	29400	162
372	20230919	132200	3380252550	29500	29500	29500	29500	3
373	20230919	132100	3380164050	29450	29450	29450	29400	293
374	20230919	132000	3371536500	29500	29500	29500	29500	3
375	20230919	131900	3371448000	29500	29450	29500	29450	101
376	20230919	131800	3368473500	29450	29400	29450	29400	20
377	20230919	131700	3367885050	29450	29450	29450	29450	21
378	20230919	131600	3367266600	29400	29400	29400	29400	2
379	20230919	131500	3367207800	29450	29450	29450	29450	1
380	20230919	131400	3367178350	29450	29400	29450	29400	73
381	20230919	131300	3365031850	29450	29450	29450	29450	32
382	20230919	131200	3364089450	29400	29450	29450	29400	508
383	20230919	131100	3349142200	29450	29500	29500	29450	107
384	20230919	131000	3345987800	29450	29400	29500	29400	233
385	20230919	130900	3339122950	29450	29450	29450	29450	169
386	20230919	130800	3334145900	29450	29450	29450	29400	233
387	20230919	130700	3327294600	29450	29450	29450	29450	14
388	20230919	130600	3326882300	29400	29400	29400	29400	6
389	20230919	130500	3326705900	29400	29450	29450	29400	33
390	20230919	130400	3325735650	29450	29450	29500	29450	12
391	20230919	130300	3325382050	29450	29450	29450	29450	26
392	20230919	130200	3324616350	29450	29450	29450	29400	94
393	20230919	130100	3321851450	29450	29400	29450	29400	24
394	20230919	130000	3321145500	29500	29400	29500	29400	6
395	20230919	125900	3320969000	29500	29450	29500	29400	473
396	20230919	125800	3307056900	29450	29550	29550	29450	145
397	20230919	125700	3302782100	29500	29550	29550	29500	185
398	20230919	125600	3297316100	29550	29500	29550	29500	14
399	20230919	125500	3296902950	29500	29500	29500	29500	11
400	20230919	125400	3296578450	29500	29550	29550	29500	7
401	20230919	125300	3296371750	29550	29550	29550	29550	0
402	20230919	125200	3296371750	29550	29450	29550	29450	173
403	20230919	125100	3291276600	29450	29450	29450	29450	429
404	20230919	125000	3278642550	29500	29500	29500	29500	1
405	20230919	124900	3278613050	29450	29500	29500	29450	150
406	20230919	124800	3274188550	29550	29550	29550	29550	17
407	20230919	124700	3273686200	29550	29500	29550	29500	308
408	20230919	124600	3264596650	29500	29550	29550	29500	781
409	20230919	124500	3241555900	29600	29550	29600	29550	42
410	20230919	124400	3240314400	29600	29600	29600	29550	46
411	20230919	124300	3238954800	29550	29550	29550	29500	159
412	20230919	124200	3234256450	29500	29550	29550	29500	12
413	20230919	124100	3233902400	29550	29550	29600	29550	231
414	20230919	124000	3227076050	29600	29600	29600	29600	24
415	20230919	123900	3226365650	29600	29550	29600	29550	148
416	20230919	123800	3221985800	29550	29600	29600	29550	117
417	20230919	123700	3218528300	29600	29600	29600	29550	64
418	20230919	123600	3216636750	29600	29600	29600	29550	20
419	20230919	123500	3216045350	29600	29600	29600	29600	3
420	20230919	123400	3215956550	29600	29600	29600	29600	16
421	20230919	123300	3215482950	29600	29600	29600	29550	627
422	20230919	123200	3196925000	29650	29650	29650	29650	65
423	20230919	123100	3194997750	29650	29650	29650	29650	4
424	20230919	123000	3194879150	29650	29600	29650	29600	14
425	20230919	122900	3194464650	29650	29600	29650	29600	7
426	20230919	122800	3194257400	29600	29600	29600	29600	156
427	20230919	122700	3189639800	29600	29550	29600	29550	27
428	20230919	122600	3188841800	29600	29600	29600	29600	36
429	20230919	122500	3187776200	29600	29600	29600	29600	1
430	20230919	122400	3187746600	29600	29550	29600	29550	55
431	20230919	122300	3186121100	29550	29550	29600	29550	460
432	20230919	122200	3172528050	29550	29550	29550	29550	37
433	20230919	122100	3171434700	29550	29550	29550	29550	5
434	20230919	122000	3171286950	29500	29550	29550	29500	111
435	20230919	121900	3168007450	29500	29550	29550	29500	111
436	20230919	121800	3164732400	29550	29550	29550	29550	0
437	20230919	121700	3164732400	29550	29500	29550	29500	67
438	20230919	121600	3162755150	29500	29500	29500	29500	26
439	20230919	121500	3161988150	29500	29550	29550	29500	33
440	20230919	121400	3161014500	29550	29500	29550	29500	17
441	20230919	121300	3160512700	29550	29600	29600	29550	58
442	20230919	121200	3158798750	29600	29600	29600	29600	0
443	20230919	121100	3158798750	29600	29500	29600	29500	237
444	20230919	121000	3151795700	29600	29600	29600	29600	1
445	20230919	120900	3151766100	29600	29550	29600	29550	216
446	20230919	120800	3145383250	29600	29600	29600	29600	0
447	20230919	120700	3145383250	29600	29600	29600	29550	175
448	20230919	120600	3140203850	29600	29650	29650	29600	590
449	20230919	120500	3122739750	29600	29550	29600	29550	1429
450	20230919	120400	3080482800	29500	29500	29550	29500	122
451	20230919	120300	3076883450	29550	29550	29550	29500	40
452	20230919	120200	3075702950	29550	29500	29550	29500	34
453	20230919	120100	3074699900	29500	29500	29500	29450	624
454	20230919	120000	3056292450	29500	29450	29500	29450	744
455	20230919	115900	3034381550	29450	29450	29450	29450	1
456	20230919	115800	3034352100	29400	29400	29400	29400	21
457	20230919	115700	3033734700	29450	29450	29450	29400	129
458	20230919	115600	3029940900	29450	29400	29450	29400	18
459	20230919	115500	3029411600	29400	29350	29400	29350	131
460	20230919	115400	3025561200	29400	29400	29400	29400	105
461	20230919	115300	3022474200	29350	29400	29400	29350	39
462	20230919	115200	3021327650	29400	29350	29400	29350	9
463	20230919	115100	3021063150	29350	29400	29400	29350	25
464	20230919	115000	3020328700	29450	29350	29450	29350	506
465	20230919	114900	3005456500	29350	29400	29400	29350	506
466	20230919	114800	2990605250	29400	29400	29400	29350	15
467	20230919	114700	2990164850	29400	29400	29400	29400	17
468	20230919	114600	2989665050	29400	29350	29400	29350	131
469	20230919	114500	2985820150	29350	29350	29400	29350	90
470	20230919	114400	2983178500	29350	29400	29400	29350	18
471	20230919	114300	2982649900	29400	29350	29400	29350	516
472	20230919	114200	2967505250	29400	29400	29400	29350	16
473	20230919	114100	2967035450	29400	29400	29400	29400	7
474	20230919	114000	2966829650	29400	29400	29400	29350	137
475	20230919	113900	2962808200	29350	29350	29350	29350	22
476	20230919	113800	2962162500	29350	29400	29400	29350	53
477	20230919	113700	2960606550	29400	29350	29400	29350	11
478	20230919	113600	2960283450	29350	29350	29400	29350	513
479	20230919	113500	2945226850	29400	29400	29400	29400	20
480	20230919	113400	2944638850	29350	29400	29400	29350	135
481	20230919	113300	2940673350	29400	29350	29400	29350	115
482	20230919	113200	2937296850	29350	29400	29450	29350	97
483	20230919	113100	2934445650	29400	29450	29450	29400	85
484	20230919	113000	2931946400	29450	29450	29450	29400	325
485	20230919	112900	2922389500	29400	29400	29400	29400	18
486	20230919	112800	2921860300	29450	29450	29450	29450	51
487	20230919	112700	2920358350	29450	29350	29450	29350	123
488	20230919	112600	2916739950	29350	29400	29400	29350	213
489	20230919	112500	2910478350	29400	29350	29400	29350	52
490	20230919	112400	2908952100	29400	29400	29400	29400	5
491	20230919	112300	2908805100	29400	29350	29400	29350	13
492	20230919	112200	2908423450	29350	29400	29400	29350	304
493	20230919	112100	2899500850	29400	29400	29400	29400	113
494	20230919	112000	2896178650	29400	29400	29400	29350	210
495	20230919	111900	2890010050	29450	29400	29450	29400	437
496	20230919	111800	2877162100	29400	29400	29450	29400	29
497	20230919	111700	2876309450	29450	29400	29450	29400	150
498	20230919	111600	2871899150	29400	29450	29450	29400	676
499	20230919	111500	2851998850	29400	29450	29450	29400	62
500	20230919	111400	2850175950	29400	29400	29500	29400	316
501	20230919	111300	2840884300	29450	29400	29450	29400	466
502	20230919	111200	2827165250	29400	29400	29450	29350	1414
503	20230919	111100	2785649600	29450	29450	29450	29450	11
504	20230919	111000	2785325650	29450	29450	29450	29400	423
505	20230919	110900	2772889050	29450	29450	29450	29450	3
506	20230919	110800	2772800700	29450	29450	29450	29450	17
507	20230919	110700	2772300050	29450	29500	29500	29450	126
508	20230919	110600	2768588600	29500	29500	29500	29500	21
509	20230919	110500	2767969100	29500	29450	29500	29450	49
510	20230919	110400	2766525950	29450	29400	29450	29400	37
511	20230919	110300	2765436850	29450	29450	29450	29450	110
512	20230919	110200	2762197350	29450	29450	29450	29450	6
513	20230919	110100	2762020650	29450	29450	29500	29450	438
514	20230919	110000	2749108350	29450	29550	29550	29450	1226
515	20230919	105900	2712941250	29500	29550	29550	29500	50
516	20230919	105800	2711464550	29550	29500	29550	29500	8
517	20230919	105700	2711228450	29550	29550	29550	29500	45
518	20230919	105600	2709899550	29500	29550	29550	29500	5
519	20230919	105500	2709751900	29550	29500	29550	29500	749
520	20230919	105400	2687620250	29450	29550	29550	29450	129
521	20230919	105300	2683815250	29550	29600	29600	29500	402
522	20230919	105200	2671956050	29500	29600	29600	29500	130
523	20230919	105100	2668114550	29600	29550	29600	29500	666
524	20230919	105000	2648433600	29500	29500	29500	29500	420
525	20230919	104900	2636043600	29450	29450	29450	29450	105
526	20230919	104800	2632951350	29400	29450	29450	29400	37
527	20230919	104700	2631863500	29450	29450	29450	29400	751
528	20230919	104600	2609760650	29450	29450	29450	29450	3
529	20230919	104500	2609672300	29450	29450	29450	29350	22
530	20230919	104400	2609025850	29450	29450	29450	29300	1286
531	20230919	104300	2571318200	29450	29400	29450	29400	31
532	20230919	104200	2570406750	29400	29400	29400	29400	304
533	20230919	104100	2561469150	29400	29350	29400	29350	214
534	20230919	104000	2555188150	29350	29350	29400	29300	5127
535	20230919	103900	2404828950	29400	29450	29450	29350	1052
536	20230919	103800	2373901400	29450	29400	29450	29400	54
537	20230919	103700	2372313650	29400	29450	29450	29400	650
538	20230919	103600	2353202900	29400	29450	29450	29400	242
539	20230919	103500	2346082050	29450	29450	29450	29400	52
540	20230919	103400	2344551250	29450	29450	29450	29400	364
541	20230919	103300	2333848900	29450	29450	29450	29400	398
542	20230919	103200	2322143950	29450	29450	29500	29450	35
543	20230919	103100	2321113150	29450	29500	29500	29450	102
544	20230919	103000	2318109150	29450	29450	29500	29450	142
545	20230919	102900	2313927200	29450	29450	29450	29450	474
546	20230919	102800	2299967900	29450	29500	29500	29450	560
547	20230919	102700	2283473300	29500	29450	29500	29450	12
548	20230919	102600	2283119550	29500	29450	29550	29450	2500
549	20230919	102500	2209493950	29450	29400	29550	29400	322
550	20230919	102400	2200019800	29400	29450	29450	29400	116
551	20230919	102300	2196607300	29400	29500	29500	29400	1127
552	20230919	102200	2163421600	29500	29550	29550	29450	376
553	20230919	102100	2152330200	29550	29550	29550	29500	19
554	20230919	102000	2151768850	29550	29450	29550	29450	212
555	20230919	101900	2145519300	29450	29500	29550	29450	258
556	20230919	101800	2137913900	29450	29450	29500	29400	527
557	20230919	101700	2122413350	29400	29450	29500	29400	883
558	20230919	101600	2096430550	29450	29550	29550	29400	2338
559	20230919	101500	2027533400	29500	29600	29600	29500	1000
560	20230919	101400	1997982800	29600	29550	29600	29500	499
561	20230919	101300	1983233050	29550	29550	29550	29450	771
562	20230919	101200	1960489100	29550	29550	29550	29500	214
563	20230919	101100	1954174050	29500	29550	29550	29500	416
564	20230919	101000	1941890300	29500	29500	29600	29500	872
565	20230919	100900	1916150000	29450	29550	29550	29450	475
566	20230919	100800	1902146750	29550	29500	29550	29500	398
567	20230919	100700	1890404600	29500	29500	29600	29500	4195
568	20230919	100600	1766638100	29550	29600	29600	29500	1983
569	20230919	100500	1708010350	29600	29700	29700	29600	350
570	20230919	100400	1697642000	29700	29750	29750	29650	782
571	20230919	100300	1674443150	29750	29800	29800	29750	539
572	20230919	100200	1658405100	29750	29800	29800	29750	36
573	20230919	100100	1657333950	29800	29800	29850	29750	225
574	20230919	100000	1650634000	29800	29750	29800	29700	217
575	20230919	095900	1644183750	29700	29700	29750	29700	33
576	20230919	095800	1643202450	29700	29750	29750	29700	151
577	20230919	095700	1638715000	29750	29650	29750	29650	309
578	20230919	095600	1629533950	29750	29700	29750	29650	415
579	20230919	095500	1617221550	29650	29750	29750	29650	1247
580	20230919	095400	1580191500	29750	29750	29850	29750	48
581	20230919	095300	1578760600	29800	29750	29850	29750	503
582	20230919	095200	1563778250	29750	29750	29800	29650	94
583	20230919	095100	1560985600	29600	29750	29800	29600	1189
584	20230919	095000	1525730450	29750	29650	29750	29650	2169
585	20230919	094900	1461370150	29650	29700	29700	29650	426
586	20230919	094800	1448733950	29700	29700	29700	29700	396
587	20230919	094700	1436972750	29750	29700	29750	29700	566
588	20230919	094600	1420158900	29700	29650	29700	29650	348
589	20230919	094500	1409838800	29700	29700	29700	29650	1177
590	20230919	094400	1374887050	29750	29850	29850	29750	1938
591	20230919	094300	1317155150	29850	29850	29850	29850	330
592	20230919	094200	1307304650	29850	29850	29850	29850	524
593	20230919	094100	1291663250	29850	29850	29900	29850	384
594	20230919	094000	1280193000	29900	29900	29900	29850	366
595	20230919	093900	1269266600	29900	29950	29950	29900	953
596	20230919	093800	1240771700	29950	30050	30050	29950	1417
597	20230919	093700	1198303800	30050	30050	30050	30000	321
598	20230919	093600	1188664000	30050	30250	30250	30050	247
599	20230919	093500	1181231650	30250	30100	30300	30050	1472
600	20230919	093400	1136868400	30200	30250	30350	30100	963
601	20230919	093300	1107767650	30250	30300	30300	30200	405
602	20230919	093200	1095522100	30350	30300	30350	30250	1248
603	20230919	093100	1057719600	30350	30300	30400	30300	953
604	20230919	093000	1028801600	30350	30300	30350	30200	453
605	20230919	092900	1015064450	30350	30300	30350	30250	2535
606	20230919	092800	938245550	30250	30200	30250	30150	2188
607	20230919	092700	872107350	30200	30250	30250	30150	1840
608	20230919	092600	816547650	30250	30250	30250	30200	167
609	20230919	092500	811499600	30300	30250	30300	30250	593
610	20230919	092400	793551400	30300	30300	30300	30250	1557
611	20230919	092300	746396350	30300	30250	30300	30150	902
612	20230919	092200	719118250	30250	30200	30300	30100	1447
613	20230919	092100	675440600	30150	30100	30250	30100	1628
614	20230919	092000	626316750	30150	30050	30150	30000	3199
615	20230919	091900	530080850	30000	30050	30050	30000	336
616	20230919	091800	519999000	30000	30050	30050	30000	702
617	20230919	091700	498933250	30050	30050	30050	30050	427
618	20230919	091600	486101900	30050	30050	30100	30050	321
619	20230919	091500	476453850	30050	30050	30050	30050	122
620	20230919	091400	472787750	30050	30100	30100	30000	710
621	20230919	091300	451446050	30050	30000	30050	30000	326
622	20230919	091200	441656550	30050	30050	30050	30050	172
623	20230919	091100	436487950	30000	30100	30150	30000	814
624	20230919	091000	412010500	30100	30100	30150	30050	740
625	20230919	090900	389738950	30100	30000	30100	30000	255
626	20230919	090800	382074850	30000	30050	30050	30000	798
627	20230919	090700	358134800	30050	30150	30150	30050	74
628	20230919	090600	355907550	30150	30100	30150	30000	623
629	20230919	090500	337156650	30000	30050	30100	30000	155
630	20230919	090400	332505200	30150	30150	30200	29900	2337
631	20230919	090300	262178800	30150	30000	30200	30000	3703
632	20230919	090200	150583250	30000	30050	30100	30000	800
633	20230919	090100	126540750	30050	29900	30100	29900	563
634	20230919	090000	109656450	30000	29800	30000	29800	1985