KissMeData/007660/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	184600	83044130650	28600	28600	28600	28600	62926
3	20230913	184500	83044130650	28600	28600	28600	28600	0
4	20230913	184400	83044130650	28600	28600	28600	28600	0
5	20230913	184300	83044130650	28600	28600	28600	28600	0
6	20230913	184200	83044130650	28600	28600	28600	28600	0
7	20230913	184100	83044130650	28600	28600	28600	28600	0
8	20230913	184000	83044130650	28600	28600	28600	28600	0
9	20230913	183900	83044130650	28600	28600	28600	28600	0
10	20230913	183800	83044130650	28600	28600	28600	28600	0
11	20230913	183700	83044130650	28600	28600	28600	28600	0
12	20230913	183600	83044130650	28600	28600	28600	28600	0
13	20230913	183500	83044130650	28600	28600	28600	28600	0
14	20230913	183400	83044130650	28600	28600	28600	28600	0
15	20230913	183300	83044130650	28600	28600	28600	28600	0
16	20230913	183200	83044130650	28600	28600	28600	28600	0
17	20230913	183100	83044130650	28600	28600	28600	28600	0
18	20230913	183000	83044130650	28600	28600	28600	28600	0
19	20230913	182900	83044130650	28600	28600	28600	28600	0
20	20230913	182800	83044130650	28600	28600	28600	28600	0
21	20230913	182700	83044130650	28600	28600	28600	28600	0
22	20230913	182600	83044130650	28600	28600	28600	28600	0
23	20230913	182500	83044130650	28600	28600	28600	28600	0
24	20230913	182400	83044130650	28600	28600	28600	28600	0
25	20230913	182300	83044130650	28600	28600	28600	28600	0
26	20230913	182200	83044130650	28600	28600	28600	28600	0
27	20230913	182100	83044130650	28600	28600	28600	28600	0
28	20230913	182000	83044130650	28600	28600	28600	28600	0
29	20230913	181900	83044130650	28600	28600	28600	28600	0
30	20230913	181800	83044130650	28600	28600	28600	28600	0
31	20230913	181700	83044130650	28600	28600	28600	28600	0
32	20230913	181600	83044130650	28600	28600	28600	28600	62926
33	20230913	181500	83044130650	28600	28600	28600	28600	0
34	20230913	181400	83044130650	28600	28600	28600	28600	0
35	20230913	181300	83044130650	28600	28600	28600	28600	0
36	20230913	181200	83044130650	28600	28600	28600	28600	0
37	20230913	181100	83044130650	28600	28600	28600	28600	0
38	20230913	181000	83044130650	28600	28600	28600	28600	0
39	20230913	180900	83044130650	28600	28600	28600	28600	0
40	20230913	180800	83044130650	28600	28600	28600	28600	0
41	20230913	180700	83044130650	28600	28600	28600	28600	0
42	20230913	180600	83044130650	28600	28600	28600	28600	0
43	20230913	180500	83044130650	28600	28600	28600	28600	0
44	20230913	180400	83044130650	28600	28600	28600	28600	0
45	20230913	180300	83044130650	28600	28600	28600	28600	0
46	20230913	180200	83044130650	28600	28600	28600	28600	0
47	20230913	180100	83044130650	28600	28600	28600	28600	0
48	20230913	180000	83044130650	28600	28600	28600	28600	0
49	20230913	175900	83044130650	28600	28600	28600	28600	0
50	20230913	175800	83044130650	28600	28600	28600	28600	0
51	20230913	175700	83044130650	28600	28600	28600	28600	0
52	20230913	175600	83044130650	28600	28600	28600	28600	0
53	20230913	175500	83044130650	28600	28600	28600	28600	0
54	20230913	175400	83044130650	28600	28600	28600	28600	0
55	20230913	175300	83044130650	28600	28600	28600	28600	0
56	20230913	175200	83044130650	28600	28600	28600	28600	0
57	20230913	175100	83044130650	28600	28600	28600	28600	0
58	20230913	175000	83044130650	28600	28600	28600	28600	0
59	20230913	174900	83044130650	28600	28600	28600	28600	0
60	20230913	174800	83044130650	28600	28600	28600	28600	0
61	20230913	174700	83044130650	28600	28600	28600	28600	0
62	20230913	174600	83044130650	28600	28600	28600	28600	62926
63	20230913	174500	83044130650	28600	28600	28600	28600	0
64	20230913	174400	83044130650	28600	28600	28600	28600	0
65	20230913	174300	83044130650	28600	28600	28600	28600	0
66	20230913	174200	83044130650	28600	28600	28600	28600	0
67	20230913	174100	83044130650	28600	28600	28600	28600	0
68	20230913	174000	83044130650	28600	28600	28600	28600	0
69	20230913	173900	83044130650	28600	28600	28600	28600	0
70	20230913	173800	83044130650	28600	28600	28600	28600	0
71	20230913	173700	83044130650	28600	28600	28600	28600	0
72	20230913	173600	83044130650	28600	28600	28600	28600	0
73	20230913	173500	83044130650	28600	28600	28600	28600	0
74	20230913	173400	83044130650	28600	28600	28600	28600	0
75	20230913	173300	83044130650	28600	28600	28600	28600	0
76	20230913	173200	83044130650	28600	28600	28600	28600	0
77	20230913	173100	83044130650	28600	28600	28600	28600	0
78	20230913	173000	83044130650	28600	28600	28600	28600	0
79	20230913	172900	83044130650	28600	28600	28600	28600	0
80	20230913	172800	83044130650	28600	28600	28600	28600	0
81	20230913	172700	83044130650	28600	28600	28600	28600	0
82	20230913	172600	83044130650	28600	28600	28600	28600	0
83	20230913	172500	83044130650	28600	28600	28600	28600	0
84	20230913	172400	83044130650	28600	28600	28600	28600	0
85	20230913	172300	83044130650	28600	28600	28600	28600	0
86	20230913	172200	83044130650	28600	28600	28600	28600	0
87	20230913	172100	83044130650	28600	28600	28600	28600	0
88	20230913	172000	83044130650	28600	28600	28600	28600	0
89	20230913	171900	83044130650	28600	28600	28600	28600	0
90	20230913	171800	83044130650	28600	28600	28600	28600	0
91	20230913	171700	83044130650	28600	28600	28600	28600	0
92	20230913	171600	83044130650	28600	28600	28600	28600	62926
93	20230913	171500	83044130650	28600	28600	28600	28600	0
94	20230913	171400	83044130650	28600	28600	28600	28600	0
95	20230913	171300	83044130650	28600	28600	28600	28600	0
96	20230913	171200	83044130650	28600	28600	28600	28600	0
97	20230913	171100	83044130650	28600	28600	28600	28600	0
98	20230913	171000	83044130650	28600	28600	28600	28600	0
99	20230913	170900	83044130650	28600	28600	28600	28600	0
100	20230913	170800	83044130650	28600	28600	28600	28600	0
101	20230913	170700	83044130650	28600	28600	28600	28600	0
102	20230913	170600	83044130650	28600	28600	28600	28600	0
103	20230913	170500	83044130650	28600	28600	28600	28600	0
104	20230913	170400	83044130650	28600	28600	28600	28600	0
105	20230913	170300	83044130650	28600	28600	28600	28600	0
106	20230913	170200	83044130650	28600	28600	28600	28600	0
107	20230913	170100	83044130650	28600	28600	28600	28600	0
108	20230913	170000	83044130650	28600	28600	28600	28600	0
109	20230913	165900	83044130650	28600	28600	28600	28600	0
110	20230913	165800	83044130650	28600	28600	28600	28600	0
111	20230913	165700	83044130650	28600	28600	28600	28600	0
112	20230913	165600	83044130650	28600	28600	28600	28600	0
113	20230913	165500	83044130650	28600	28600	28600	28600	0
114	20230913	165400	83044130650	28600	28600	28600	28600	0
115	20230913	165300	83044130650	28600	28600	28600	28600	0
116	20230913	165200	83044130650	28600	28600	28600	28600	0
117	20230913	165100	83044130650	28600	28600	28600	28600	0
118	20230913	165000	83044130650	28600	28600	28600	28600	0
119	20230913	164900	83044130650	28600	28600	28600	28600	0
120	20230913	164800	83044130650	28600	28600	28600	28600	0
121	20230913	164700	83044130650	28600	28600	28600	28600	0
122	20230913	164600	83044130650	28600	28600	28600	28600	62926
123	20230913	164500	83044130650	28600	28600	28600	28600	0
124	20230913	164400	83044130650	28600	28600	28600	28600	0
125	20230913	164300	83044130650	28600	28600	28600	28600	0
126	20230913	164200	83044130650	28600	28600	28600	28600	0
127	20230913	164100	83044130650	28600	28600	28600	28600	0
128	20230913	164000	83044130650	28600	28600	28600	28600	0
129	20230913	163900	83044130650	28600	28600	28600	28600	0
130	20230913	163800	83044130650	28600	28600	28600	28600	0
131	20230913	163700	83044130650	28600	28600	28600	28600	0
132	20230913	163600	83044130650	28600	28600	28600	28600	0
133	20230913	163500	83044130650	28600	28600	28600	28600	0
134	20230913	163400	83044130650	28600	28600	28600	28600	0
135	20230913	163300	83044130650	28600	28600	28600	28600	0
136	20230913	163200	83044130650	28600	28600	28600	28600	0
137	20230913	163100	83044130650	28600	28600	28600	28600	0
138	20230913	163000	83044130650	28600	28600	28600	28600	0
139	20230913	162900	83044130650	28600	28600	28600	28600	0
140	20230913	162800	83044130650	28600	28600	28600	28600	0
141	20230913	162700	83044130650	28600	28600	28600	28600	0
142	20230913	162600	83044130650	28600	28600	28600	28600	0
143	20230913	162500	83044130650	28600	28600	28600	28600	0
144	20230913	162400	83044130650	28600	28600	28600	28600	0
145	20230913	162300	83044130650	28600	28600	28600	28600	0
146	20230913	162200	83044130650	28600	28600	28600	28600	0
147	20230913	162100	83044130650	28600	28600	28600	28600	0
148	20230913	162000	83044130650	28600	28600	28600	28600	0
149	20230913	161900	83044130650	28600	28600	28600	28600	0
150	20230913	161800	83044130650	28600	28600	28600	28600	0
151	20230913	161700	83044130650	28600	28600	28600	28600	0
152	20230913	161600	83044130650	28600	28600	28600	28600	62926
153	20230913	161500	83044130650	28600	28600	28600	28600	0
154	20230913	161400	83044130650	28600	28600	28600	28600	0
155	20230913	161300	83044130650	28600	28600	28600	28600	0
156	20230913	161200	83044130650	28600	28600	28600	28600	0
157	20230913	161100	83044130650	28600	28600	28600	28600	0
158	20230913	161000	83044130650	28600	28600	28600	28600	0
159	20230913	160900	83044130650	28600	28600	28600	28600	0
160	20230913	160800	83044130650	28600	28600	28600	28600	0
161	20230913	160700	83044130650	28600	28600	28600	28600	0
162	20230913	160600	83044130650	28600	28600	28600	28600	0
163	20230913	160500	83044130650	28600	28600	28600	28600	0
164	20230913	160400	83044130650	28600	28600	28600	28600	0
165	20230913	160300	83044130650	28600	28600	28600	28600	0
166	20230913	160200	83044130650	28600	28600	28600	28600	0
167	20230913	160100	83044130650	28600	28600	28600	28600	0
168	20230913	160000	83044130650	28600	28600	28600	28600	0
169	20230913	155900	83044130650	28600	28600	28600	28600	0
170	20230913	155800	83044130650	28600	28600	28600	28600	0
171	20230913	155700	83044130650	28600	28600	28600	28600	0
172	20230913	155600	83044130650	28600	28600	28600	28600	0
173	20230913	155500	83044130650	28600	28600	28600	28600	0
174	20230913	155400	83044130650	28600	28600	28600	28600	0
175	20230913	155300	83044130650	28600	28600	28600	28600	0
176	20230913	155200	83044130650	28600	28600	28600	28600	0
177	20230913	155100	83044130650	28600	28600	28600	28600	0
178	20230913	155000	83044130650	28600	28600	28600	28600	0
179	20230913	154900	83044130650	28600	28600	28600	28600	0
180	20230913	154800	83044130650	28600	28600	28600	28600	0
181	20230913	154700	83044130650	28600	28600	28600	28600	0
182	20230913	154600	83044130650	28600	28600	28600	28600	62926
183	20230913	154500	83044130650	28600	28600	28600	28600	0
184	20230913	154400	83044130650	28600	28600	28600	28600	0
185	20230913	154300	83044130650	28600	28600	28600	28600	0
186	20230913	154200	83044130650	28600	28600	28600	28600	0
187	20230913	154100	83044130650	28600	28600	28600	28600	0
188	20230913	154000	83044130650	28600	28600	28600	28600	0
189	20230913	153900	83044130650	28600	28600	28600	28600	0
190	20230913	153800	83044130650	28600	28600	28600	28600	0
191	20230913	153700	83044130650	28600	28600	28600	28600	0
192	20230913	153600	83044130650	28600	28600	28600	28600	0
193	20230913	153500	83044130650	28600	28600	28600	28600	0
194	20230913	153400	83044130650	28600	28600	28600	28600	0
195	20230913	153300	83044130650	28600	28600	28600	28600	0
196	20230913	153200	83044130650	28600	28600	28600	28600	0
197	20230913	153100	83044130650	28600	28600	28600	28600	0
198	20230913	153000	83044130650	28600	28600	28600	28600	62926
199	20230913	152900	81244447050	28600	28600	28600	28600	0
200	20230913	152800	81244447050	28600	28600	28600	28600	0
201	20230913	152700	81244447050	28600	28600	28600	28600	0
202	20230913	152600	81244447050	28600	28600	28600	28600	0
203	20230913	152500	81244447050	28600	28600	28600	28600	0
204	20230913	152400	81244447050	28600	28600	28600	28600	0
205	20230913	152300	81244447050	28600	28600	28600	28600	0
206	20230913	152200	81244447050	28600	28600	28600	28600	0
207	20230913	152100	81244447050	28600	28600	28600	28600	0
208	20230913	152000	81244447050	28600	28600	28600	28600	0
209	20230913	151900	81244447050	28600	28650	28650	28550	7121
210	20230913	151800	81040815200	28650	28550	28650	28550	7750
211	20230913	151700	80819179300	28600	28600	28600	28500	5916
212	20230913	151600	80650241200	28550	28650	28700	28500	38588
213	20230913	151500	79548200150	28650	28650	28700	28650	5060
214	20230913	151400	79403167500	28650	28650	28700	28650	5186
215	20230913	151300	79254540350	28700	28650	28700	28650	3283
216	20230913	151200	79160416050	28700	28650	28750	28600	15660
217	20230913	151100	78711122850	28650	28650	28700	28600	10709
218	20230913	151000	78404228150	28650	28700	28700	28600	7861
219	20230913	150900	78179215100	28700	28750	28750	28650	8160
220	20230913	150800	77945108250	28750	28750	28750	28700	8004
221	20230913	150700	77715280300	28700	28750	28800	28700	4085
222	20230913	150600	77597791500	28750	28750	28800	28700	4843
223	20230913	150500	77458528950	28750	28850	28850	28750	7861
224	20230913	150400	77232237350	28800	28850	28900	28800	2891
225	20230913	150300	77148825900	28850	28850	28900	28800	9134
226	20230913	150200	76885202900	28850	28850	28850	28800	5903
227	20230913	150100	76715060050	28800	28800	28850	28750	2615
228	20230913	150000	76639684600	28800	28800	28850	28750	7209
229	20230913	145900	76432175700	28750	28750	28800	28700	5327
230	20230913	145800	76279011600	28700	28700	28750	28700	2769
231	20230913	145700	76199470150	28750	28700	28750	28700	3390
232	20230913	145600	76102103750	28750	28800	28800	28700	3317
233	20230913	145500	76006747600	28750	28700	28800	28700	10574
234	20230913	145400	75702483000	28750	28700	28750	28650	10095
235	20230913	145300	75412756700	28700	28650	28700	28600	13657
236	20230913	145200	75021073350	28650	28700	28750	28600	5720
237	20230913	145100	74857099350	28700	28700	28750	28650	2144
238	20230913	145000	74795587850	28650	28600	28750	28600	6620
239	20230913	144900	74605694450	28600	28600	28700	28600	4995
240	20230913	144800	74462604750	28600	28650	28700	28600	4924
241	20230913	144700	74321568300	28600	28650	28700	28600	3399
242	20230913	144600	74224214950	28650	28650	28700	28600	5045
243	20230913	144500	74079666050	28650	28550	28650	28550	9296
244	20230913	144400	73813809800	28600	28650	28650	28550	13799
245	20230913	144300	73419488950	28600	28600	28650	28550	5958
246	20230913	144200	73249054350	28600	28650	28700	28600	2342
247	20230913	144100	73181989450	28650	28650	28700	28650	4889
248	20230913	144000	73041875800	28650	28700	28700	28650	4696
249	20230913	143900	72907254250	28650	28600	28700	28600	11472
250	20230913	143800	72578609700	28600	28600	28650	28550	8126
251	20230913	143700	72346193700	28600	28550	28700	28550	12488
252	20230913	143600	71989009450	28550	28750	28750	28550	50881
253	20230913	143500	70532886800	28700	28700	28750	28700	1928
254	20230913	143400	70477538350	28750	28700	28750	28700	3038
255	20230913	143300	70390304700	28700	28750	28750	28700	1590
256	20230913	143200	70344651300	28700	28700	28750	28650	10410
257	20230913	143100	70045875800	28700	28700	28750	28700	6352
258	20230913	143000	69863553450	28700	28800	28800	28700	3937
259	20230913	142900	69750475250	28750	28750	28800	28700	2787
260	20230913	142800	69670370150	28800	28750	28800	28700	2244
261	20230913	142700	69605855300	28750	28750	28800	28700	3564
262	20230913	142600	69503404150	28700	28750	28750	28700	2033
263	20230913	142500	69445026200	28750	28750	28750	28700	3756
264	20230913	142400	69337077150	28750	28750	28750	28700	3357
265	20230913	142300	69240650750	28750	28800	28800	28700	4012
266	20230913	142200	69125311150	28750	28750	28850	28700	3859
267	20230913	142100	69014235100	28750	28800	28800	28700	6105
268	20230913	142000	68838732100	28800	28800	28850	28750	2828
269	20230913	141900	68757292450	28800	28750	28850	28750	2114
270	20230913	141800	68696380600	28800	28800	28850	28750	2627
271	20230913	141700	68620746850	28800	28850	28850	28800	2012
272	20230913	141600	68562753450	28850	28800	28900	28800	3742
273	20230913	141500	68454841950	28850	28750	28850	28750	3171
274	20230913	141400	68363533550	28750	28750	28800	28750	3674
275	20230913	141300	68257897450	28750	28750	28800	28700	7264
276	20230913	141200	68049067500	28800	28800	28800	28750	3063
277	20230913	141100	67960933350	28850	28800	28850	28750	4189
278	20230913	141000	67840298700	28800	28800	28850	28800	823
279	20230913	140900	67816591300	28800	28850	28850	28750	3448
280	20230913	140800	67717347150	28850	28850	28900	28850	1474
281	20230913	140700	67674818050	28850	28850	28850	28750	5892
282	20230913	140600	67505072850	28800	28850	28850	28800	1786
283	20230913	140500	67453628800	28750	28900	28900	28750	4870
284	20230913	140400	67313331650	28900	28850	28900	28800	2130
285	20230913	140300	67251878400	28850	28900	28950	28850	1531
286	20230913	140200	67207641450	28900	28850	28950	28850	5777
287	20230913	140100	67040941150	28850	28850	28900	28850	958
288	20230913	140000	67013298050	28900	28900	28950	28850	1647
289	20230913	135900	66965707900	28900	28850	28900	28850	5658
290	20230913	135800	66802298000	28850	28900	28900	28750	5699
291	20230913	135700	66638108250	28900	28900	29000	28900	2011
292	20230913	135600	66579908800	28950	29000	29000	28950	2788
293	20230913	135500	66499176150	28950	29000	29050	28950	4786
294	20230913	135400	66360352650	29000	28900	29000	28900	7394
295	20230913	135300	66146153850	28900	28900	28900	28850	5169
296	20230913	135200	65996837700	28850	28750	28900	28700	10881
297	20230913	135100	65683458350	28750	28800	28800	28650	23280
298	20230913	135000	65014866300	28750	28800	28800	28750	2439
299	20230913	134900	64944657200	28800	28850	28850	28800	1013
300	20230913	134800	64915464250	28850	28850	28850	28800	2174
301	20230913	134700	64852816200	28800	28850	28850	28800	1012
302	20230913	134600	64823648950	28800	28800	28850	28750	1352
303	20230913	134500	64784708600	28800	28800	28800	28750	2214
304	20230913	134400	64720978600	28800	28800	28800	28750	816
305	20230913	134300	64697497800	28800	28800	28800	28750	2485
306	20230913	134200	64625977650	28800	28750	28800	28700	3776
307	20230913	134100	64517406400	28750	28800	28800	28750	3544
308	20230913	134000	64415459450	28800	28800	28800	28750	4644
309	20230913	133900	64281932300	28750	28800	28800	28750	3743
310	20230913	133800	64174245950	28800	28800	28850	28800	3520
311	20230913	133700	64072846550	28800	28800	28850	28800	2282
312	20230913	133600	64007084750	28800	28800	28850	28800	1155
313	20230913	133500	63973781650	28800	28850	28850	28800	1165
314	20230913	133400	63940217150	28800	28800	28850	28800	498
315	20230913	133300	63925856200	28850	28850	28900	28800	2696
316	20230913	133200	63848070650	28850	28800	28850	28800	2455
317	20230913	133100	63777267900	28800	28800	28850	28750	1276
318	20230913	133000	63740518400	28800	28850	28850	28800	1147
319	20230913	132900	63707474750	28850	28800	28850	28800	1407
320	20230913	132800	63666939350	28800	28850	28850	28800	1979
321	20230913	132700	63609933200	28850	28900	28900	28850	1670
322	20230913	132600	63561743600	28900	28900	28900	28850	847
323	20230913	132500	63537279200	28900	28900	28900	28850	1021
324	20230913	132400	63507799750	28900	29000	29000	28900	1376
325	20230913	132300	63467983950	29000	29000	29000	28950	1662
326	20230913	132200	63419802700	29000	28950	29000	28950	1685
327	20230913	132100	63371008550	28950	28900	28950	28850	3586
328	20230913	132000	63267342100	28900	28900	28950	28900	4858
329	20230913	131900	63126934000	28800	28800	28850	28800	4244
330	20230913	131800	63004617950	28750	28800	28800	28750	2194
331	20230913	131700	62941530900	28750	28750	28800	28750	631
332	20230913	131600	62923375600	28750	28800	28800	28750	950
333	20230913	131500	62896055500	28800	28750	28800	28700	1911
334	20230913	131400	62841111750	28750	28850	28850	28750	2018
335	20230913	131300	62783061550	28750	28750	28850	28700	1919
336	20230913	131200	62727850900	28750	28750	28800	28700	11233
337	20230913	131100	62405101700	28750	28800	28800	28750	1730
338	20230913	131000	62355355200	28750	28700	28800	28700	2446
339	20230913	130900	62285050050	28750	28750	28800	28750	1165
340	20230913	130800	62251546700	28750	28800	28800	28750	2069
341	20230913	130700	62192039900	28800	28800	28800	28750	831
342	20230913	130600	62168128550	28800	28750	28800	28750	3068
343	20230913	130500	62079901800	28750	28800	28800	28750	1554
344	20230913	130400	62035183550	28800	28800	28850	28800	2787
345	20230913	130300	61954899500	28800	28800	28850	28750	8050
346	20230913	130200	61723207750	28850	28850	28850	28800	3693
347	20230913	130100	61616719000	28850	28900	28900	28850	1219
348	20230913	130000	61581528750	28850	28850	28900	28850	1653
349	20230913	125900	61533822000	28900	28850	28900	28850	848
350	20230913	125800	61509344200	28850	28900	28900	28850	841
351	20230913	125700	61485056600	28850	28850	28900	28850	1460
352	20230913	125600	61442920050	28850	28900	28900	28850	752
353	20230913	125500	61421214900	28850	28850	28900	28800	2212
354	20230913	125400	61357414900	28850	28800	28850	28800	577
355	20230913	125300	61340791150	28800	28800	28850	28800	1982
356	20230913	125200	61283707650	28800	28800	28850	28800	1613
357	20230913	125100	61237240350	28800	28800	28850	28800	2979
358	20230913	125000	61151443950	28850	28850	28850	28800	576
359	20230913	124900	61134854200	28850	28800	28850	28800	902
360	20230913	124800	61108855150	28800	28850	28850	28800	1296
361	20230913	124700	61071497800	28850	28800	28900	28800	7654
362	20230913	124600	60850862300	28800	28800	28850	28800	1609
363	20230913	124500	60804521350	28800	28800	28850	28800	6064
364	20230913	124400	60629871200	28800	28900	28900	28800	4553
365	20230913	124300	60498519100	28900	28900	28950	28850	6345
366	20230913	124200	60315150400	28900	28950	28950	28900	1381
367	20230913	124100	60275180950	28950	29000	29000	28950	1864
368	20230913	124000	60221218000	28950	28950	29000	28950	2043
369	20230913	123900	60162042850	29000	29000	29000	28950	506
370	20230913	123800	60147372450	29000	29000	29050	29000	1194
371	20230913	123700	60112742950	29000	29050	29050	29000	895
372	20230913	123600	60086769400	29050	29000	29050	28950	1265
373	20230913	123500	60050088250	28950	29000	29000	28950	698
374	20230913	123400	60029852250	29000	29000	29000	28950	859
375	20230913	123300	60004945750	29000	29000	29000	29000	1675
376	20230913	123200	59956370750	29000	29000	29050	29000	843
377	20230913	123100	59931916050	29000	29000	29050	29000	1118
378	20230913	123000	59899493200	29000	29000	29050	29000	1665
379	20230913	122900	59851207350	29000	29000	29050	29000	1173
380	20230913	122800	59817188750	29000	29000	29050	29000	783
381	20230913	122700	59794480850	29000	29000	29050	29000	516
382	20230913	122600	59779498200	29000	28950	29050	28900	2868
383	20230913	122500	59696387700	28950	28900	29000	28900	2187
384	20230913	122400	59633102450	28900	28950	28950	28900	796
385	20230913	122300	59610095250	28900	28900	28950	28900	1543
386	20230913	122200	59565496750	28900	28950	28950	28900	1567
387	20230913	122100	59520197950	28950	28900	28950	28900	710
388	20230913	122000	59499657600	28950	28950	29000	28900	1183
389	20230913	121900	59465432750	28950	28900	29000	28900	1594
390	20230913	121800	59419326650	28900	28950	28950	28900	422
391	20230913	121700	59407125750	28950	28950	29000	28900	2628
392	20230913	121600	59331158400	28950	28950	28950	28900	1570
393	20230913	121500	59285715150	28950	29000	29000	28950	1793
394	20230913	121400	59233805150	28950	29000	29000	28950	432
395	20230913	121300	59221298350	29000	28900	29000	28900	3307
396	20230913	121200	59125583650	28950	28900	28950	28850	3957
397	20230913	121100	59011237950	28900	28900	28950	28850	5505
398	20230913	121000	58852139650	28950	28950	28950	28900	766
399	20230913	120900	58829987900	28950	28900	28950	28900	1967
400	20230913	120800	58773075050	28950	28950	28950	28900	1787
401	20230913	120700	58721351550	28950	29000	29000	28950	1017
402	20230913	120600	58691905950	29000	28950	29000	28950	2085
403	20230913	120500	58631537000	28950	29000	29000	28950	913
404	20230913	120400	58605102700	29000	29050	29050	29000	5705
405	20230913	120300	58439649750	29050	29050	29100	29000	8017
406	20230913	120200	58206864600	29100	29050	29100	29050	3590
407	20230913	120100	58102571000	29050	29100	29100	29050	355
408	20230913	120000	58092248150	29050	29100	29100	29050	916
409	20230913	115900	58065625700	29100	29050	29100	29050	1710
410	20230913	115800	58015898650	29100	29050	29100	29050	1929
411	20230913	115700	57959774700	29050	29050	29100	29050	234
412	20230913	115600	57952975100	29100	29050	29100	29050	303
413	20230913	115500	57944171900	29100	29050	29100	29000	1420
414	20230913	115400	57902924000	29050	29000	29050	29000	1275
415	20230913	115300	57865903250	29000	29050	29050	29000	623
416	20230913	115200	57847824450	29050	29050	29050	29000	1241
417	20230913	115100	57811823100	29050	29100	29100	29050	5052
418	20230913	115000	57664981150	29100	29050	29100	29050	1857
419	20230913	114900	57610982250	29050	29050	29100	29000	2721
420	20230913	114800	57531937050	29000	29000	29050	28950	6590
421	20230913	114700	57340830050	29000	29000	29000	28950	248
422	20230913	114600	57333638100	28950	28950	29000	28900	2069
423	20230913	114500	57273752550	28900	28950	28950	28900	972
424	20230913	114400	57245638600	28950	28950	28950	28900	1695
425	20230913	114300	57196618250	28900	28900	28950	28900	946
426	20230913	114200	57169262800	28950	28950	29000	28900	1558
427	20230913	114100	57124157900	28950	28950	29000	28900	1713
428	20230913	114000	57074567650	28950	28900	28950	28850	3493
429	20230913	113900	56973564000	28850	28950	28950	28850	1495
430	20230913	113800	56930404150	28950	28950	28950	28850	2831
431	20230913	113700	56848563850	28950	28850	28950	28850	1222
432	20230913	113600	56813238100	28900	28800	28900	28750	5741
433	20230913	113500	56647717050	28800	28800	28800	28750	1026
434	20230913	113400	56618212350	28800	28750	28850	28750	3893
435	20230913	113300	56506156650	28800	28750	28800	28700	5767
436	20230913	113200	56340469350	28750	28800	28800	28700	8453
437	20230913	113100	56097412600	28800	28850	28850	28800	3372
438	20230913	113000	56000285350	28850	28850	28850	28800	1927
439	20230913	112900	55944780950	28800	28900	28900	28800	7089
440	20230913	112800	55740282100	28900	28850	28900	28850	1711
441	20230913	112700	55690842300	28900	28850	28900	28800	3373
442	20230913	112600	55593600250	28800	28800	28850	28800	2240
443	20230913	112500	55529074200	28800	28900	28900	28800	11468
444	20230913	112400	55198394450	28900	28750	28900	28750	8804
445	20230913	112300	54944571200	28750	28750	28800	28700	13373
446	20230913	112200	54560405050	28750	28700	28800	28700	9362
447	20230913	112100	54291388500	28750	28700	28800	28700	5202
448	20230913	112000	54141856950	28700	28700	28800	28700	15483
449	20230913	111900	53697257400	28750	28800	28800	28700	13412
450	20230913	111800	53311910250	28800	28800	28850	28750	15722
451	20230913	111700	52859199000	28800	28750	28800	28700	15339
452	20230913	111600	52417601300	28700	28600	28750	28500	34189
453	20230913	111500	51439926450	28600	28850	28850	28600	33365
454	20230913	111400	50482642600	28850	28750	28900	28650	18210
455	20230913	111300	49958297000	28700	29150	29150	28650	73720
456	20230913	111200	47822218750	29150	29250	29250	29150	12106
457	20230913	111100	47468841800	29200	29250	29300	29200	1518
458	20230913	111000	47424472000	29250	29350	29350	29250	10926
459	20230913	110900	47104503650	29300	29350	29450	29300	9322
460	20230913	110800	46830694950	29400	29400	29400	29350	1605
461	20230913	110700	46783533150	29400	29350	29400	29350	2454
462	20230913	110600	46711506100	29350	29400	29400	29350	1016
463	20230913	110500	46681645800	29400	29400	29400	29350	923
464	20230913	110400	46654539950	29400	29400	29400	29350	2138
465	20230913	110300	46591751600	29400	29350	29400	29300	2291
466	20230913	110200	46524510650	29350	29350	29400	29300	3840
467	20230913	110100	46411890800	29350	29350	29400	29350	1002
468	20230913	110000	46382480550	29350	29300	29350	29300	4278
469	20230913	105900	46256969600	29300	29300	29350	29300	1088
470	20230913	105800	46225082700	29350	29350	29350	29300	1365
471	20230913	105700	46185064900	29350	29300	29350	29300	1461
472	20230913	105600	46142234900	29350	29250	29350	29200	11049
473	20230913	105500	45818897150	29250	29250	29300	29200	6302
474	20230913	105400	45634599650	29250	29250	29300	29200	14043
475	20230913	105300	45223744900	29250	29300	29300	29250	4948
476	20230913	105200	45078899750	29300	29300	29350	29250	5509
477	20230913	105100	44917504650	29300	29300	29400	29250	11969
478	20230913	105000	44566647250	29300	29300	29350	29300	6269
479	20230913	104900	44382959000	29350	29350	29400	29300	3143
480	20230913	104800	44290730400	29350	29400	29400	29300	3361
481	20230913	104700	44192079200	29350	29350	29450	29350	8743
482	20230913	104600	43935429450	29400	29350	29450	29350	11574
483	20230913	104500	43595364550	29350	29400	29450	29350	18277
484	20230913	104400	43058362550	29400	29450	29500	29400	5227
485	20230913	104300	42904502000	29450	29450	29500	29450	6352
486	20230913	104200	42717305650	29500	29500	29500	29450	8975
487	20230913	104100	42452757500	29450	29500	29500	29400	8291
488	20230913	104000	42208585250	29500	29550	29600	29500	21219
489	20230913	103900	41582269850	29600	29600	29600	29550	1816
490	20230913	103800	41528564350	29600	29550	29600	29550	2370
491	20230913	103700	41458432000	29550	29600	29600	29550	6216
492	20230913	103600	41274662050	29600	29600	29600	29550	580
493	20230913	103500	41257516600	29600	29550	29600	29550	2023
494	20230913	103400	41197730600	29550	29550	29600	29550	4510
495	20230913	103300	41064452250	29600	29550	29600	29550	3028
496	20230913	103200	40974940150	29550	29600	29600	29500	11348
497	20230913	103100	40639521200	29550	29600	29600	29550	2203
498	20230913	103000	40574390100	29600	29600	29650	29600	4423
499	20230913	102900	40443464200	29600	29650	29650	29600	2077
500	20230913	102800	40381965650	29650	29550	29700	29500	13851
501	20230913	102700	39972235250	29500	29600	29650	29500	17569
502	20230913	102600	39452541650	29600	29650	29700	29600	6287
503	20230913	102500	39266171900	29700	29700	29700	29650	12297
504	20230913	102400	38901561600	29650	29650	29700	29650	4134
505	20230913	102300	38778971550	29650	29700	29700	29600	12951
506	20230913	102200	38394922200	29650	29800	29850	29650	43016
507	20230913	102100	37115404200	29800	29800	29850	29800	3168
508	20230913	102000	37020923450	29850	29900	29900	29850	10083
509	20230913	101900	36719905700	29900	29850	29900	29850	1727
510	20230913	101800	36668278400	29850	29850	29900	29850	1008
511	20230913	101700	36638183250	29900	29900	29950	29850	538
512	20230913	101600	36622110200	29900	29900	29950	29900	1790
513	20230913	101500	36568571750	29900	29950	30000	29900	3464
514	20230913	101400	36464940500	30000	30000	30000	29950	1495
515	20230913	101300	36420135050	30000	30050	30050	29950	5191
516	20230913	101200	36264402350	30000	30050	30050	30000	2847
517	20230913	101100	36178862150	30050	30000	30050	29950	7605
518	20230913	101000	35950718600	29950	30000	30000	29950	481
519	20230913	100900	35936305050	30000	29950	30000	29900	1939
520	20230913	100800	35878240750	29950	29850	30000	29850	3044
521	20230913	100700	35787194450	29850	29800	29900	29800	9464
522	20230913	100600	35504714350	29800	29850	29900	29800	14742
523	20230913	100500	35065028950	29850	29900	29900	29850	3722
524	20230913	100400	34953845800	29950	29900	29950	29900	4101
525	20230913	100300	34831220800	29900	29900	29950	29900	2001
526	20230913	100200	34771363550	29950	29950	30000	29900	1421
527	20230913	100100	34728804900	29950	29950	29950	29900	432
528	20230913	100000	34715869850	29950	29950	29950	29900	2619
529	20230913	095900	34637439500	29950	29950	30000	29900	2283
530	20230913	095800	34569063200	29950	29900	30000	29850	2939
531	20230913	095700	34481082100	29900	29850	29900	29850	3943
532	20230913	095600	34363228700	29900	29900	29950	29850	6346
533	20230913	095500	34173504800	29900	29900	29950	29900	3917
534	20230913	095400	34056363800	29900	29950	30000	29900	2525
535	20230913	095300	33980809500	29950	29900	30000	29900	4766
536	20230913	095200	33838062950	29950	29950	29950	29900	6477
537	20230913	095100	33644115200	29900	30000	30000	29900	3496
538	20230913	095000	33539411850	29950	29950	30000	29950	2123
539	20230913	094900	33475777000	29950	29950	30000	29900	1483
540	20230913	094800	33431358900	29950	29950	30000	29950	1887
541	20230913	094700	33374836500	30000	30000	30000	29950	1432
542	20230913	094600	33331931800	30000	29900	30000	29900	2616
543	20230913	094500	33253531000	29900	29900	30000	29900	9135
544	20230913	094400	32980168050	29900	29950	29950	29900	2617
545	20230913	094300	32901874600	29900	29900	29950	29850	4878
546	20230913	094200	32755989800	29900	29900	29900	29850	6561
547	20230913	094100	32560131150	29900	29900	29950	29850	11436
548	20230913	094000	32218434850	29900	29950	30000	29900	15136
549	20230913	093900	31765319800	30000	30050	30100	30000	18316
550	20230913	093800	31215392150	30050	30100	30100	30050	2677
551	20230913	093700	31134935900	30100	30050	30100	30000	4459
552	20230913	093600	31001038550	30100	30150	30150	30000	9401
553	20230913	093500	30718246650	30150	30000	30150	30000	7189
554	20230913	093400	30502038200	30050	30100	30100	30000	9885
555	20230913	093300	30205343350	30100	30100	30150	30000	10949
556	20230913	093200	29876113850	30100	30100	30150	30100	2886
557	20230913	093100	29789152500	30100	30200	30200	30100	3674
558	20230913	093000	29678375600	30150	30100	30200	30100	4818
559	20230913	092900	29533160900	30150	30150	30200	30150	11851
560	20230913	092800	29175587300	30150	30000	30150	30000	8290
561	20230913	092700	28926153200	30000	29950	30050	29900	20051
562	20230913	092600	28325133250	29950	30050	30100	29950	31342
563	20230913	092500	27384483100	30050	30150	30150	30000	36089
564	20230913	092400	26300145900	30100	30150	30200	30100	4482
565	20230913	092300	26165084850	30100	30150	30200	30100	6373
566	20230913	092200	25972956500	30150	30250	30250	30150	9056
567	20230913	092100	25699580600	30250	30250	30300	30200	9021
568	20230913	092000	25426748800	30250	30150	30350	30100	19642
569	20230913	091900	24833779550	30150	30050	30150	30000	35624
570	20230913	091800	23763337900	30100	30150	30200	30050	21254
571	20230913	091700	23123160050	30200	30200	30200	30100	15242
572	20230913	091600	22663560450	30150	30400	30400	30150	26748
573	20230913	091500	21853139750	30400	30250	30400	30250	10396
574	20230913	091400	21537650700	30300	30400	30450	30150	47337
575	20230913	091300	20103753500	30400	30500	30500	30400	16064
576	20230913	091200	19614746900	30450	30550	30600	30400	35880
577	20230913	091100	18520592200	30550	30550	30600	30450	30403
578	20230913	091000	17593031200	30600	30600	30600	30400	43803
579	20230913	090900	16256261400	30600	30350	30600	30350	29946
580	20230913	090800	15343138750	30400	30600	30650	30350	70391
581	20230913	090700	13194844450	30600	30350	30600	30350	72455
582	20230913	090600	10984881450	30400	30300	30400	30250	68280
583	20230913	090500	8915358450	30300	30350	30400	30250	53008
584	20230913	090400	7307425200	30350	30150	30400	30150	68573
585	20230913	090300	5231225500	30150	30200	30250	30100	28459
586	20230913	090200	4372928200	30200	30050	30250	30000	70647
587	20230913	090100	2245165050	30050	29950	30150	29900	48890
588	20230913	090000	777103400	29950	29800	29950	29800	25724