KissMeData/006120/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184300	5826028150	42350	42350	42350	42350	1365
3	20230919	184200	5826028150	42350	42350	42350	42350	0
4	20230919	184100	5826028150	42350	42350	42350	42350	0
5	20230919	184000	5826028150	42350	42350	42350	42350	0
6	20230919	183900	5826028150	42350	42350	42350	42350	0
7	20230919	183800	5826028150	42350	42350	42350	42350	0
8	20230919	183700	5826028150	42350	42350	42350	42350	0
9	20230919	183600	5826028150	42350	42350	42350	42350	0
10	20230919	183500	5826028150	42350	42350	42350	42350	0
11	20230919	183400	5826028150	42350	42350	42350	42350	0
12	20230919	183300	5826028150	42350	42350	42350	42350	0
13	20230919	183200	5826028150	42350	42350	42350	42350	0
14	20230919	183100	5826028150	42350	42350	42350	42350	0
15	20230919	183000	5826028150	42350	42350	42350	42350	0
16	20230919	182900	5826028150	42350	42350	42350	42350	0
17	20230919	182800	5826028150	42350	42350	42350	42350	0
18	20230919	182700	5826028150	42350	42350	42350	42350	0
19	20230919	182600	5826028150	42350	42350	42350	42350	0
20	20230919	182500	5826028150	42350	42350	42350	42350	0
21	20230919	182400	5826028150	42350	42350	42350	42350	0
22	20230919	182300	5826028150	42350	42350	42350	42350	0
23	20230919	182200	5826028150	42350	42350	42350	42350	0
24	20230919	182100	5826028150	42350	42350	42350	42350	0
25	20230919	182000	5826028150	42350	42350	42350	42350	0
26	20230919	181900	5826028150	42350	42350	42350	42350	0
27	20230919	181800	5826028150	42350	42350	42350	42350	0
28	20230919	181700	5826028150	42350	42350	42350	42350	0
29	20230919	181600	5826028150	42350	42350	42350	42350	0
30	20230919	181500	5826028150	42350	42350	42350	42350	0
31	20230919	181400	5826028150	42350	42350	42350	42350	0
32	20230919	181300	5826028150	42350	42350	42350	42350	1365
33	20230919	181200	5826028150	42350	42350	42350	42350	0
34	20230919	181100	5826028150	42350	42350	42350	42350	0
35	20230919	181000	5826028150	42350	42350	42350	42350	0
36	20230919	180900	5826028150	42350	42350	42350	42350	0
37	20230919	180800	5826028150	42350	42350	42350	42350	0
38	20230919	180700	5826028150	42350	42350	42350	42350	0
39	20230919	180600	5826028150	42350	42350	42350	42350	0
40	20230919	180500	5826028150	42350	42350	42350	42350	0
41	20230919	180400	5826028150	42350	42350	42350	42350	0
42	20230919	180300	5826028150	42350	42350	42350	42350	0
43	20230919	180200	5826028150	42350	42350	42350	42350	0
44	20230919	180100	5826028150	42350	42350	42350	42350	0
45	20230919	180000	5826028150	42350	42350	42350	42350	0
46	20230919	175900	5826028150	42350	42350	42350	42350	0
47	20230919	175800	5826028150	42350	42350	42350	42350	0
48	20230919	175700	5826028150	42350	42350	42350	42350	0
49	20230919	175600	5826028150	42350	42350	42350	42350	0
50	20230919	175500	5826028150	42350	42350	42350	42350	0
51	20230919	175400	5826028150	42350	42350	42350	42350	0
52	20230919	175300	5826028150	42350	42350	42350	42350	0
53	20230919	175200	5826028150	42350	42350	42350	42350	0
54	20230919	175100	5826028150	42350	42350	42350	42350	0
55	20230919	175000	5826028150	42350	42350	42350	42350	0
56	20230919	174900	5826028150	42350	42350	42350	42350	0
57	20230919	174800	5826028150	42350	42350	42350	42350	0
58	20230919	174700	5826028150	42350	42350	42350	42350	0
59	20230919	174600	5826028150	42350	42350	42350	42350	0
60	20230919	174500	5826028150	42350	42350	42350	42350	0
61	20230919	174400	5826028150	42350	42350	42350	42350	0
62	20230919	174300	5826028150	42350	42350	42350	42350	1365
63	20230919	174200	5826028150	42350	42350	42350	42350	0
64	20230919	174100	5826028150	42350	42350	42350	42350	0
65	20230919	174000	5826028150	42350	42350	42350	42350	0
66	20230919	173900	5826028150	42350	42350	42350	42350	0
67	20230919	173800	5826028150	42350	42350	42350	42350	0
68	20230919	173700	5826028150	42350	42350	42350	42350	0
69	20230919	173600	5826028150	42350	42350	42350	42350	0
70	20230919	173500	5826028150	42350	42350	42350	42350	0
71	20230919	173400	5826028150	42350	42350	42350	42350	0
72	20230919	173300	5826028150	42350	42350	42350	42350	0
73	20230919	173200	5826028150	42350	42350	42350	42350	0
74	20230919	173100	5826028150	42350	42350	42350	42350	0
75	20230919	173000	5826028150	42350	42350	42350	42350	0
76	20230919	172900	5826028150	42350	42350	42350	42350	0
77	20230919	172800	5826028150	42350	42350	42350	42350	0
78	20230919	172700	5826028150	42350	42350	42350	42350	0
79	20230919	172600	5826028150	42350	42350	42350	42350	0
80	20230919	172500	5826028150	42350	42350	42350	42350	0
81	20230919	172400	5826028150	42350	42350	42350	42350	0
82	20230919	172300	5826028150	42350	42350	42350	42350	0
83	20230919	172200	5826028150	42350	42350	42350	42350	0
84	20230919	172100	5826028150	42350	42350	42350	42350	0
85	20230919	172000	5826028150	42350	42350	42350	42350	0
86	20230919	171900	5826028150	42350	42350	42350	42350	0
87	20230919	171800	5826028150	42350	42350	42350	42350	0
88	20230919	171700	5826028150	42350	42350	42350	42350	0
89	20230919	171600	5826028150	42350	42350	42350	42350	0
90	20230919	171500	5826028150	42350	42350	42350	42350	0
91	20230919	171400	5826028150	42350	42350	42350	42350	0
92	20230919	171300	5826028150	42350	42350	42350	42350	1365
93	20230919	171200	5826028150	42350	42350	42350	42350	0
94	20230919	171100	5826028150	42350	42350	42350	42350	0
95	20230919	171000	5826028150	42350	42350	42350	42350	0
96	20230919	170900	5826028150	42350	42350	42350	42350	0
97	20230919	170800	5826028150	42350	42350	42350	42350	0
98	20230919	170700	5826028150	42350	42350	42350	42350	0
99	20230919	170600	5826028150	42350	42350	42350	42350	0
100	20230919	170500	5826028150	42350	42350	42350	42350	0
101	20230919	170400	5826028150	42350	42350	42350	42350	0
102	20230919	170300	5826028150	42350	42350	42350	42350	0
103	20230919	170200	5826028150	42350	42350	42350	42350	0
104	20230919	170100	5826028150	42350	42350	42350	42350	0
105	20230919	170000	5826028150	42350	42350	42350	42350	0
106	20230919	165900	5826028150	42350	42350	42350	42350	0
107	20230919	165800	5826028150	42350	42350	42350	42350	0
108	20230919	165700	5826028150	42350	42350	42350	42350	0
109	20230919	165600	5826028150	42350	42350	42350	42350	0
110	20230919	165500	5826028150	42350	42350	42350	42350	0
111	20230919	165400	5826028150	42350	42350	42350	42350	0
112	20230919	165300	5826028150	42350	42350	42350	42350	0
113	20230919	165200	5826028150	42350	42350	42350	42350	0
114	20230919	165100	5826028150	42350	42350	42350	42350	0
115	20230919	165000	5826028150	42350	42350	42350	42350	0
116	20230919	164900	5826028150	42350	42350	42350	42350	0
117	20230919	164800	5826028150	42350	42350	42350	42350	0
118	20230919	164700	5826028150	42350	42350	42350	42350	0
119	20230919	164600	5826028150	42350	42350	42350	42350	0
120	20230919	164500	5826028150	42350	42350	42350	42350	0
121	20230919	164400	5826028150	42350	42350	42350	42350	0
122	20230919	164300	5826028150	42350	42350	42350	42350	1365
123	20230919	164200	5826028150	42350	42350	42350	42350	0
124	20230919	164100	5826028150	42350	42350	42350	42350	0
125	20230919	164000	5826028150	42350	42350	42350	42350	0
126	20230919	163900	5826028150	42350	42350	42350	42350	0
127	20230919	163800	5826028150	42350	42350	42350	42350	0
128	20230919	163700	5826028150	42350	42350	42350	42350	0
129	20230919	163600	5826028150	42350	42350	42350	42350	0
130	20230919	163500	5826028150	42350	42350	42350	42350	0
131	20230919	163400	5826028150	42350	42350	42350	42350	0
132	20230919	163300	5826028150	42350	42350	42350	42350	0
133	20230919	163200	5826028150	42350	42350	42350	42350	0
134	20230919	163100	5826028150	42350	42350	42350	42350	0
135	20230919	163000	5826028150	42350	42350	42350	42350	0
136	20230919	162900	5826028150	42350	42350	42350	42350	0
137	20230919	162800	5826028150	42350	42350	42350	42350	0
138	20230919	162700	5826028150	42350	42350	42350	42350	0
139	20230919	162600	5826028150	42350	42350	42350	42350	0
140	20230919	162500	5826028150	42350	42350	42350	42350	0
141	20230919	162400	5826028150	42350	42350	42350	42350	0
142	20230919	162300	5826028150	42350	42350	42350	42350	0
143	20230919	162200	5826028150	42350	42350	42350	42350	0
144	20230919	162100	5826028150	42350	42350	42350	42350	0
145	20230919	162000	5826028150	42350	42350	42350	42350	0
146	20230919	161900	5826028150	42350	42350	42350	42350	0
147	20230919	161800	5826028150	42350	42350	42350	42350	0
148	20230919	161700	5826028150	42350	42350	42350	42350	0
149	20230919	161600	5826028150	42350	42350	42350	42350	0
150	20230919	161500	5826028150	42350	42350	42350	42350	0
151	20230919	161400	5826028150	42350	42350	42350	42350	0
152	20230919	161300	5826028150	42350	42350	42350	42350	1365
153	20230919	161200	5826028150	42350	42350	42350	42350	0
154	20230919	161100	5826028150	42350	42350	42350	42350	0
155	20230919	161000	5826028150	42350	42350	42350	42350	0
156	20230919	160900	5826028150	42350	42350	42350	42350	0
157	20230919	160800	5826028150	42350	42350	42350	42350	0
158	20230919	160700	5826028150	42350	42350	42350	42350	0
159	20230919	160600	5826028150	42350	42350	42350	42350	0
160	20230919	160500	5826028150	42350	42350	42350	42350	0
161	20230919	160400	5826028150	42350	42350	42350	42350	0
162	20230919	160300	5826028150	42350	42350	42350	42350	0
163	20230919	160200	5826028150	42350	42350	42350	42350	0
164	20230919	160100	5826028150	42350	42350	42350	42350	0
165	20230919	160000	5826028150	42350	42350	42350	42350	0
166	20230919	155900	5826028150	42350	42350	42350	42350	0
167	20230919	155800	5826028150	42350	42350	42350	42350	0
168	20230919	155700	5826028150	42350	42350	42350	42350	0
169	20230919	155600	5826028150	42350	42350	42350	42350	0
170	20230919	155500	5826028150	42350	42350	42350	42350	0
171	20230919	155400	5826028150	42350	42350	42350	42350	0
172	20230919	155300	5826028150	42350	42350	42350	42350	0
173	20230919	155200	5826028150	42350	42350	42350	42350	0
174	20230919	155100	5826028150	42350	42350	42350	42350	0
175	20230919	155000	5826028150	42350	42350	42350	42350	0
176	20230919	154900	5826028150	42350	42350	42350	42350	0
177	20230919	154800	5826028150	42350	42350	42350	42350	0
178	20230919	154700	5826028150	42350	42350	42350	42350	0
179	20230919	154600	5826028150	42350	42350	42350	42350	0
180	20230919	154500	5826028150	42350	42350	42350	42350	0
181	20230919	154400	5826028150	42350	42350	42350	42350	0
182	20230919	154300	5826028150	42350	42350	42350	42350	1365
183	20230919	154200	5826028150	42350	42350	42350	42350	0
184	20230919	154100	5826028150	42350	42350	42350	42350	0
185	20230919	154000	5826028150	42350	42350	42350	42350	0
186	20230919	153900	5826028150	42350	42350	42350	42350	0
187	20230919	153800	5826028150	42350	42350	42350	42350	0
188	20230919	153700	5826028150	42350	42350	42350	42350	0
189	20230919	153600	5826028150	42350	42350	42350	42350	0
190	20230919	153500	5826028150	42350	42350	42350	42350	0
191	20230919	153400	5826028150	42350	42350	42350	42350	0
192	20230919	153300	5826028150	42350	42350	42350	42350	0
193	20230919	153200	5826028150	42350	42350	42350	42350	0
194	20230919	153100	5826028150	42350	42350	42350	42350	0
195	20230919	153000	5826028150	42350	42350	42350	42350	1365
196	20230919	152900	5768220400	42350	42350	42350	42350	0
197	20230919	152800	5768220400	42350	42350	42350	42350	0
198	20230919	152700	5768220400	42350	42350	42350	42350	0
199	20230919	152600	5768220400	42350	42350	42350	42350	0
200	20230919	152500	5768220400	42350	42350	42350	42350	0
201	20230919	152400	5768220400	42350	42350	42350	42350	0
202	20230919	152300	5768220400	42350	42350	42350	42350	0
203	20230919	152200	5768220400	42350	42350	42350	42350	0
204	20230919	152100	5768220400	42350	42350	42350	42350	0
205	20230919	152000	5768220400	42350	42350	42350	42350	0
206	20230919	151900	5768220400	42350	42350	42400	42350	158
207	20230919	151800	5761523650	42300	42350	42350	42300	31
208	20230919	151700	5760211000	42350	42350	42400	42300	120
209	20230919	151600	5755127650	42350	42350	42350	42350	75
210	20230919	151500	5751951400	42300	42300	42350	42300	62
211	20230919	151400	5749327700	42350	42300	42350	42300	164
212	20230919	151300	5742383900	42300	42350	42350	42300	54
213	20230919	151200	5740098700	42300	42350	42350	42300	26
214	20230919	151100	5738998100	42350	42300	42350	42300	87
215	20230919	151000	5735314150	42350	42300	42350	42250	104
216	20230919	150900	5730915200	42300	42300	42300	42250	106
217	20230919	150800	5726431550	42300	42300	42300	42250	58
218	20230919	150700	5723978250	42300	42300	42300	42250	6
219	20230919	150600	5723724550	42300	42300	42300	42300	7
220	20230919	150500	5723428450	42300	42300	42300	42250	60
221	20230919	150400	5720890500	42300	42300	42300	42250	6
222	20230919	150300	5720636750	42300	42300	42300	42300	86
223	20230919	150200	5716998950	42250	42250	42300	42250	77
224	20230919	150100	5713742750	42300	42300	42300	42300	5
225	20230919	150000	5713531250	42300	42300	42350	42250	116
226	20230919	145900	5708624400	42300	42300	42300	42300	26
227	20230919	145800	5707524600	42300	42300	42300	42250	86
228	20230919	145700	5703887050	42300	42250	42300	42250	135
229	20230919	145600	5698177250	42300	42250	42300	42250	69
230	20230919	145500	5695258650	42300	42300	42300	42300	32
231	20230919	145400	5693905050	42250	42200	42250	42200	124
232	20230919	145300	5688667950	42200	42250	42250	42200	143
233	20230919	145200	5682632100	42200	42250	42300	42200	199
234	20230919	145100	5674227300	42250	42250	42250	42150	540
235	20230919	145000	5651446150	42250	42250	42250	42250	115
236	20230919	144900	5646587400	42250	42300	42300	42250	103
237	20230919	144800	5642234550	42200	42250	42250	42200	186
238	20230919	144700	5634379100	42200	42400	42400	42200	1018
239	20230919	144600	5591344250	42400	42350	42400	42350	89
240	20230919	144500	5587571550	42300	42400	42400	42300	390
241	20230919	144400	5571058400	42400	42400	42400	42400	35
242	20230919	144300	5569574400	42400	42400	42400	42350	122
243	20230919	144200	5564401650	42400	42400	42400	42400	32
244	20230919	144100	5563044850	42350	42400	42400	42350	444
245	20230919	144000	5544238250	42400	42400	42400	42400	275
246	20230919	143900	5532578250	42400	42400	42400	42400	93
247	20230919	143800	5528635050	42400	42400	42450	42350	360
248	20230919	143700	5513375750	42400	42450	42450	42400	384
249	20230919	143600	5497090250	42400	42450	42450	42400	67
250	20230919	143500	5494246150	42450	42500	42500	42450	68
251	20230919	143400	5491358900	42450	42400	42450	42400	378
252	20230919	143300	5475313600	42400	42450	42450	42400	42
253	20230919	143200	5473531050	42400	42400	42450	42400	54
254	20230919	143100	5471240950	42400	42400	42400	42350	102
255	20230919	143000	5466917450	42400	42350	42400	42350	128
256	20230919	142900	5461492850	42350	42450	42450	42350	26
257	20230919	142800	5460389900	42450	42400	42450	42350	142
258	20230919	142700	5454368800	42350	42400	42450	42350	304
259	20230919	142600	5441487600	42450	42400	42450	42400	216
260	20230919	142500	5432328150	42350	42350	42400	42300	437
261	20230919	142400	5413820950	42400	42450	42450	42350	164
262	20230919	142300	5406868700	42450	42400	42500	42350	353
263	20230919	142200	5391899000	42400	42500	42500	42400	78
264	20230919	142100	5388586850	42500	42450	42500	42450	91
265	20230919	142000	5384719900	42450	42450	42500	42450	93
266	20230919	141900	5380768250	42500	42500	42500	42450	105
267	20230919	141800	5376306350	42500	42500	42500	42500	59
268	20230919	141700	5373798850	42500	42550	42550	42500	172
269	20230919	141600	5366480500	42550	42500	42550	42500	375
270	20230919	141500	5350537150	42500	42500	42500	42500	57
271	20230919	141400	5348114650	42500	42500	42500	42500	144
272	20230919	141300	5341994650	42500	42500	42500	42450	23
273	20230919	141200	5341017200	42500	42500	42500	42450	77
274	20230919	141100	5337744800	42500	42500	42500	42450	135
275	20230919	141000	5332010250	42500	42500	42500	42450	33
276	20230919	140900	5330607800	42400	42450	42500	42400	109
277	20230919	140800	5325981050	42450	42450	42450	42450	181
278	20230919	140700	5318297600	42450	42450	42450	42450	197
279	20230919	140600	5309934950	42450	42450	42450	42400	139
280	20230919	140500	5304034700	42450	42450	42450	42400	131
281	20230919	140400	5298474400	42450	42450	42450	42450	21
282	20230919	140300	5297582950	42450	42400	42450	42350	173
283	20230919	140200	5290249300	42400	42350	42400	42350	69
284	20230919	140100	5287326200	42350	42400	42400	42300	191
285	20230919	140000	5279229250	42350	42400	42400	42350	169
286	20230919	135900	5272068800	42300	42350	42450	42300	85
287	20230919	135800	5268465200	42350	42400	42450	42350	238
288	20230919	135700	5258383850	42400	42400	42400	42350	179
289	20230919	135600	5250794300	42400	42400	42400	42300	65
290	20230919	135500	5248041600	42300	42300	42350	42300	327
291	20230919	135400	5234198800	42350	42450	42450	42350	260
292	20230919	135300	5223175450	42450	42450	42450	42400	91
293	20230919	135200	5219315750	42500	42500	42500	42450	455
294	20230919	135100	5199994300	42500	42450	42500	42450	44
295	20230919	135000	5198125350	42450	42500	42500	42450	78
296	20230919	134900	5194812600	42500	42450	42500	42450	106
297	20230919	134800	5190309050	42450	42500	42500	42450	170
298	20230919	134700	5183085250	42500	42500	42500	42500	32
299	20230919	134600	5181725250	42500	42500	42500	42450	136
300	20230919	134500	5175948250	42500	42450	42500	42450	48
301	20230919	134400	5173908850	42450	42450	42450	42450	146
302	20230919	134300	5167711150	42450	42450	42450	42450	88
303	20230919	134200	5163975550	42400	42500	42500	42400	157
304	20230919	134100	5157313750	42500	42500	42500	42500	109
305	20230919	134000	5152681250	42500	42500	42500	42500	76
306	20230919	133900	5149451250	42500	42500	42500	42500	65
307	20230919	133800	5146688750	42500	42500	42500	42500	33
308	20230919	133700	5145286250	42500	42400	42500	42400	454
309	20230919	133600	5126030150	42400	42450	42450	42400	165
310	20230919	133500	5119031800	42450	42450	42500	42450	124
311	20230919	133400	5113765200	42500	42450	42500	42450	110
312	20230919	133300	5109095600	42400	42450	42450	42400	32
313	20230919	133200	5107738200	42450	42450	42450	42400	188
314	20230919	133100	5099757700	42450	42500	42500	42450	285
315	20230919	133000	5087658300	42500	42450	42500	42450	138
316	20230919	132900	5081795100	42500	42500	42500	42500	88
317	20230919	132800	5078055100	42500	42450	42500	42450	545
318	20230919	132700	5054918800	42450	42400	42450	42400	229
319	20230919	132600	5045208200	42400	42400	42400	42350	102
320	20230919	132500	5040884550	42400	42400	42400	42400	32
321	20230919	132400	5039527750	42350	42350	42400	42350	305
322	20230919	132300	5026609850	42350	42400	42400	42350	82
323	20230919	132200	5023133400	42400	42400	42400	42350	120
324	20230919	132100	5018047900	42400	42400	42450	42400	51
325	20230919	132000	5015884300	42450	42450	42450	42450	85
326	20230919	131900	5012276050	42450	42450	42450	42450	27
327	20230919	131800	5011129900	42450	42400	42450	42400	51
328	20230919	131700	5008965900	42400	42450	42450	42400	298
329	20230919	131600	4996330200	42450	42450	42450	42400	49
330	20230919	131500	4994250700	42400	42500	42500	42400	108
331	20230919	131400	4989662850	42500	42500	42500	42450	34
332	20230919	131300	4988218450	42500	42450	42500	42450	66
333	20230919	131200	4985415100	42500	42500	42500	42500	75
334	20230919	131100	4982227600	42500	42500	42550	42500	100
335	20230919	131000	4977977100	42500	42450	42500	42450	120
336	20230919	130900	4972881750	42450	42400	42450	42400	154
337	20230919	130800	4966347850	42400	42450	42450	42400	106
338	20230919	130700	4961850300	42500	42500	42500	42500	31
339	20230919	130600	4960532800	42500	42450	42500	42450	58
340	20230919	130500	4958070600	42450	42450	42450	42450	24
341	20230919	130400	4957051800	42450	42350	42450	42350	175
342	20230919	130300	4949634200	42400	42350	42400	42350	186
343	20230919	130200	4941751300	42350	42300	42350	42200	423
344	20230919	130100	4923867300	42300	42400	42400	42300	460
345	20230919	130000	4904388750	42350	42350	42400	42350	302
346	20230919	125900	4891585250	42400	42400	42400	42400	24
347	20230919	125800	4890567650	42400	42450	42500	42400	634
348	20230919	125700	4863648850	42500	42500	42500	42450	81
349	20230919	125600	4860208850	42500	42550	42550	42500	86
350	20230919	125500	4856550000	42550	42650	42650	42550	211
351	20230919	125400	4847570850	42650	42650	42700	42600	94
352	20230919	125300	4843564900	42700	42600	42700	42600	75
353	20230919	125200	4840366800	42600	42700	42700	42600	1062
354	20230919	125100	4795121800	42650	42750	42750	42500	1288
355	20230919	125000	4740266700	42750	42700	42750	42650	107
356	20230919	124900	4735696850	42650	42700	42700	42650	168
357	20230919	124800	4728528300	42700	42700	42700	42650	43
358	20230919	124700	4726692450	42650	42700	42700	42650	515
359	20230919	124600	4704704600	42700	42650	42700	42650	100
360	20230919	124500	4700435500	42650	42700	42700	42650	278
361	20230919	124400	4688574000	42700	42700	42700	42650	97
362	20230919	124300	4684432400	42700	42700	42700	42650	42
363	20230919	124200	4682639350	42700	42700	42700	42650	145
364	20230919	124100	4676448050	42700	42650	42700	42650	173
365	20230919	124000	4669069550	42650	42650	42650	42600	24
366	20230919	123900	4668046050	42650	42650	42650	42650	147
367	20230919	123800	4661776500	42650	42650	42650	42650	81
368	20230919	123700	4658321850	42650	42650	42650	42600	63
369	20230919	123600	4655636400	42650	42600	42650	42600	163
370	20230919	123500	4648692150	42600	42650	42650	42550	109
371	20230919	123400	4644043900	42600	42600	42600	42600	66
372	20230919	123300	4641232300	42600	42550	42600	42550	356
373	20230919	123200	4626073900	42550	42550	42550	42550	86
374	20230919	123100	4622414600	42550	42500	42550	42500	319
375	20230919	123000	4608852450	42500	42450	42500	42450	36
376	20230919	122900	4607322550	42450	42500	42500	42450	72
377	20230919	122800	4604265600	42500	42500	42500	42500	32
378	20230919	122700	4602905600	42400	42500	42500	42400	187
379	20230919	122600	4594967450	42500	42450	42500	42450	84
380	20230919	122500	4591400050	42450	42500	42500	42450	47
381	20230919	122400	4589403750	42500	42500	42500	42450	482
382	20230919	122300	4568938750	42500	42500	42500	42450	37
383	20230919	122200	4567366400	42500	42450	42500	42450	266
384	20230919	122100	4556073750	42500	42550	42550	42450	511
385	20230919	122000	4534369300	42550	42600	42600	42500	97
386	20230919	121900	4530241500	42600	42600	42600	42600	33
387	20230919	121800	4528835700	42600	42700	42700	42600	340
388	20230919	121700	4514337950	42700	42700	42700	42650	83
389	20230919	121600	4510796400	42700	42700	42700	42700	25
390	20230919	121500	4509728900	42700	42700	42700	42700	81
391	20230919	121400	4506270200	42700	42700	42700	42650	837
392	20230919	121300	4470555300	42700	42700	42700	42650	94
393	20230919	121200	4466541800	42700	42700	42700	42700	157
394	20230919	121100	4459837900	42700	42700	42750	42700	149
395	20230919	121000	4453475150	42700	42750	42750	42700	291
396	20230919	120900	4441040300	42750	42650	42750	42650	838
397	20230919	120800	4405274600	42650	42650	42650	42600	111
398	20230919	120700	4400541950	42650	42600	42650	42550	658
399	20230919	120600	4372510650	42600	42600	42600	42600	21
400	20230919	120500	4371616050	42600	42600	42600	42600	46
401	20230919	120400	4369656450	42550	42600	42600	42550	155
402	20230919	120300	4363057450	42600	42600	42600	42600	43
403	20230919	120200	4361225650	42600	42550	42600	42550	44
404	20230919	120100	4359352250	42600	42600	42600	42550	97
405	20230919	120000	4355220600	42600	42600	42600	42550	27
406	20230919	115900	4354070500	42600	42600	42600	42600	20
407	20230919	115800	4353218500	42600	42600	42600	42500	334
408	20230919	115700	4339015550	42500	42500	42600	42500	135
409	20230919	115600	4333275700	42600	42600	42600	42500	146
410	20230919	115500	4327059350	42550	42500	42600	42500	76
411	20230919	115400	4323823500	42550	42500	42550	42500	979
412	20230919	115300	4282210400	42500	42500	42500	42500	86
413	20230919	115200	4278555400	42450	42450	42500	42450	157
414	20230919	115100	4271883050	42450	42450	42450	42450	22
415	20230919	115000	4270949150	42450	42450	42450	42400	99
416	20230919	114900	4266747600	42450	42450	42500	42400	119
417	20230919	114800	4261696800	42500	42450	42500	42450	30
418	20230919	114700	4260422050	42500	42400	42500	42400	308
419	20230919	114600	4247348050	42450	42450	42450	42450	25
420	20230919	114500	4246286800	42450	42450	42450	42400	34
421	20230919	114400	4244843550	42450	42450	42450	42400	96
422	20230919	114300	4240769450	42450	42400	42450	42400	109
423	20230919	114200	4236147200	42400	42400	42400	42400	78
424	20230919	114100	4232840000	42400	42350	42400	42350	129
425	20230919	114000	4227373200	42400	42400	42450	42350	1582
426	20230919	113900	4160276950	42400	42350	42400	42300	302
427	20230919	113800	4147489950	42400	42400	42400	42350	77
428	20230919	113700	4144227250	42400	42450	42450	42400	95
429	20230919	113600	4140198650	42450	42400	42450	42400	80
430	20230919	113500	4136805700	42400	42500	42500	42400	129
431	20230919	113400	4131333250	42500	42450	42500	42400	42
432	20230919	113300	4129549900	42400	42500	42500	42400	87
433	20230919	113200	4125853100	42500	42500	42500	42450	56
434	20230919	113100	4123474750	42500	42450	42500	42450	34
435	20230919	113000	4122029850	42450	42450	42450	42450	99
436	20230919	112900	4117827300	42450	42450	42500	42450	75
437	20230919	112800	4114643100	42450	42400	42500	42400	150
438	20230919	112700	4108281500	42450	42400	42450	42350	713
439	20230919	112600	4078062100	42400	42450	42500	42400	119
440	20230919	112500	4073013350	42500	42500	42500	42450	75
441	20230919	112400	4069825900	42500	42500	42500	42450	93
442	20230919	112300	4065875400	42450	42450	42500	42400	305
443	20230919	112200	4052927400	42450	42500	42500	42450	117
444	20230919	112100	4047955900	42500	42500	42500	42450	45
445	20230919	112000	4046044550	42500	42400	42500	42400	858
446	20230919	111900	4009651300	42400	42400	42450	42400	232
447	20230919	111800	3999810800	42450	42450	42450	42400	39
448	20230919	111700	3998155300	42400	42400	42400	42300	346
449	20230919	111600	3983488650	42450	42400	42450	42400	88
450	20230919	111500	3979753800	42500	42500	42500	42350	139
451	20230919	111400	3973857950	42500	42500	42500	42400	227
452	20230919	111300	3964228550	42350	42450	42500	42350	648
453	20230919	111200	3936747250	42450	42450	42450	42350	263
454	20230919	111100	3925605500	42500	42450	42500	42350	764
455	20230919	111000	3893212700	42450	42500	42500	42450	165
456	20230919	110900	3886206950	42500	42550	42550	42450	246
457	20230919	110800	3875751850	42500	42600	42650	42500	494
458	20230919	110700	3854734200	42600	42650	42650	42600	150
459	20230919	110600	3848339750	42700	42650	42700	42600	307
460	20230919	110500	3835244050	42600	42600	42650	42500	209
461	20230919	110400	3826342100	42600	42800	42800	42550	1699
462	20230919	110300	3753857700	42800	42850	42850	42800	379
463	20230919	110200	3737635550	42850	42900	42900	42800	875
464	20230919	110100	3700164800	42850	42950	42950	42850	1134
465	20230919	110000	3651508800	42950	42950	43050	42900	5325
466	20230919	105900	3422702950	42950	42900	42950	42850	1886
467	20230919	105800	3341804350	42900	42800	42900	42800	3328
468	20230919	105700	3199225150	42800	42750	42800	42650	3906
469	20230919	105600	3032271450	42750	42700	42750	42650	2233
470	20230919	105500	2936869050	42650	42650	42650	42650	460
471	20230919	105400	2917250050	42650	42600	42700	42600	1476
472	20230919	105300	2854327300	42600	42600	42650	42600	22
473	20230919	105200	2853389850	42600	42600	42650	42600	331
474	20230919	105100	2839284200	42600	42650	42700	42600	574
475	20230919	105000	2814805950	42650	42650	42700	42600	655
476	20230919	104900	2786869650	42650	42500	42650	42450	2766
477	20230919	104800	2669166400	42450	42500	42500	42300	800
478	20230919	104700	2635246650	42450	42500	42500	42450	96
479	20230919	104600	2631166700	42500	42500	42550	42400	1052
480	20230919	104500	2586440250	42500	42500	42550	42500	584
481	20230919	104400	2561616600	42500	42400	42500	42400	3841
482	20230919	104300	2398566500	42400	42300	42400	42300	6801
483	20230919	104200	2110602950	42300	42200	42300	42150	2619
484	20230919	104100	1999930350	42200	42200	42250	42200	424
485	20230919	104000	1982037400	42200	42200	42250	42200	260
486	20230919	103900	1971061400	42200	42200	42250	42200	461
487	20230919	103800	1951591050	42250	42300	42350	42250	1091
488	20230919	103700	1905448300	42300	42250	42350	42250	186
489	20230919	103600	1897578250	42250	42250	42400	42250	3221
490	20230919	103500	1761107950	42200	42200	42250	42200	65
491	20230919	103400	1758364850	42200	42300	42300	42200	571
492	20230919	103300	1734245650	42300	42300	42350	42300	506
493	20230919	103200	1712824050	42300	42300	42400	42250	1218
494	20230919	103100	1661277450	42300	42250	42350	42200	889
495	20230919	103000	1623665950	42200	42350	42400	42200	593
496	20230919	102900	1598600450	42350	42250	42450	42250	2170
497	20230919	102800	1506656950	42300	42250	42400	42150	1733
498	20230919	102700	1433398950	42250	42300	42400	42250	300
499	20230919	102600	1420709400	42400	42350	42450	42200	1736
500	20230919	102500	1347263800	42400	42150	42400	42100	3372
501	20230919	102400	1204755200	42150	41900	42150	41900	4573
502	20230919	102300	1012638900	41950	41850	42000	41850	3561
503	20230919	102200	863307450	41850	41800	41900	41750	1249
504	20230919	102100	811067850	41750	41700	41750	41700	457
505	20230919	102000	791991300	41650	41650	41700	41600	76
506	20230919	101900	788827100	41700	41650	41750	41600	683
507	20230919	101800	760347650	41700	41650	41750	41600	987
508	20230919	101700	719197750	41650	41550	41650	41550	241
509	20230919	101600	709165250	41550	41550	41700	41550	364
510	20230919	101500	694006200	41650	41550	41700	41500	604
511	20230919	101400	668876700	41550	41700	41700	41550	734
512	20230919	101300	638297750	41700	41400	41700	41400	3496
513	20230919	101200	493077750	41400	41300	41400	41300	898
514	20230919	101100	455943750	41250	41100	41250	41100	2031
515	20230919	101000	372367950	41100	41100	41100	41100	3
516	20230919	100900	372244650	41100	41050	41100	41050	4
517	20230919	100800	372080350	41100	41050	41100	41050	387
518	20230919	100700	356188400	41050	41050	41050	41050	3
519	20230919	100600	356065250	41000	40950	41000	40950	136
520	20230919	100500	350489300	40950	41000	41000	40950	28
521	20230919	100400	349341700	41000	41050	41050	40950	220
522	20230919	100300	340322000	41050	41050	41050	41050	2
523	20230919	100200	340239900	41000	41050	41050	41000	42
524	20230919	100100	338517800	41000	41000	41000	41000	117
525	20230919	100000	333720800	41000	40950	41000	40950	493
526	20230919	095900	313507900	41000	40950	41000	40950	12
527	20230919	095800	313016400	41000	41000	41000	41000	5
528	20230919	095700	312811400	41000	41000	41000	40950	26
529	20230919	095600	311746400	40950	40900	40950	40900	522
530	20230919	095500	290377500	40950	40950	40950	40950	50
531	20230919	095400	288330000	41000	41000	41000	41000	3
532	20230919	095300	288207000	40950	41100	41100	40950	186
533	20230919	095200	280578150	41050	41050	41100	41050	261
534	20230919	095100	269863950	41100	41100	41100	41050	182
535	20230919	095000	262390150	41100	41050	41100	41050	162
536	20230919	094900	255735850	41050	41100	41100	41050	239
537	20230919	094800	245917750	41050	41050	41050	41050	210
538	20230919	094700	237297250	41050	41050	41050	41000	14
539	20230919	094600	236723050	41050	41100	41100	41050	42
540	20230919	094500	234998800	41100	41100	41100	41050	11
541	20230919	094400	234546800	41100	41100	41100	41100	54
542	20230919	094300	232327400	41050	40950	41100	40950	1328
543	20230919	094200	177819000	40950	41000	41000	40950	5
544	20230919	094100	177614150	40950	40900	40950	40900	33
545	20230919	094000	176262850	40950	40950	40950	40950	36
546	20230919	093900	174788650	40900	40950	41000	40900	270
547	20230919	093800	163736400	41000	41000	41000	41000	2
548	20230919	093700	163654400	41000	41050	41050	41000	282
549	20230919	093600	152092350	41050	40950	41050	40950	415
550	20230919	093500	135086100	40950	40900	40950	40900	85
551	20230919	093400	131609500	40900	40900	40900	40900	181
552	20230919	093300	124206600	40900	40900	40900	40900	42
553	20230919	093200	122488800	40900	40800	40900	40800	867
554	20230919	093100	87067900	40750	40750	40750	40750	33
555	20230919	093000	85723150	40750	40700	40750	40700	311
556	20230919	092900	73056350	40700	40700	40700	40700	207
557	20230919	092800	64631450	40700	40700	40700	40700	60
558	20230919	092700	62189450	40700	40600	40700	40600	112
559	20230919	092600	57636550	40600	40600	40600	40600	55
560	20230919	092500	55403550	40600	40600	40600	40600	0
561	20230919	092400	55403550	40600	40600	40600	40600	84
562	20230919	092300	51993150	40650	40650	40650	40650	25
563	20230919	092200	50976900	40650	40600	40650	40600	92
564	20230919	092100	47241500	40600	40600	40600	40600	0
565	20230919	092000	47241500	40600	40600	40600	40600	45
566	20230919	091900	45414500	40600	40600	40600	40600	1
567	20230919	091800	45373900	40550	40550	40550	40550	0
568	20230919	091700	45373900	40550	40550	40550	40550	5
569	20230919	091600	45171150	40550	40550	40550	40550	0
570	20230919	091500	45171150	40550	40550	40550	40550	0
571	20230919	091400	45171150	40550	40550	40550	40550	174
572	20230919	091300	38115450	40550	40550	40550	40550	51
573	20230919	091200	36047400	40550	40550	40550	40550	0
574	20230919	091100	36047400	40550	40550	40550	40550	6
575	20230919	091000	35804100	40550	40550	40550	40550	7
576	20230919	090900	35520250	40550	40500	40550	40500	33
577	20230919	090800	34183100	40500	40500	40500	40500	1
578	20230919	090700	34142600	40450	40450	40450	40450	123
579	20230919	090600	29167250	40450	40550	40550	40450	107
580	20230919	090500	24836850	40500	40500	40550	40500	17
581	20230919	090400	24148300	40500	40500	40500	40500	4
582	20230919	090300	23986300	40500	40500	40500	40500	0
583	20230919	090200	23986300	40500	40450	40500	40450	509
584	20230919	090100	3396750	40400	40400	40400	40400	21
585	20230919	090000	2548350	40450	40450	40450	40450	63