KissMeData/064960/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192600	2208217350	45750	45750	45750	45750	3225
3	20230915	192500	2208217350	45750	45750	45750	45750	0
4	20230915	192400	2208217350	45750	45750	45750	45750	0
5	20230915	192300	2208217350	45750	45750	45750	45750	0
6	20230915	192200	2208217350	45750	45750	45750	45750	0
7	20230915	192100	2208217350	45750	45750	45750	45750	0
8	20230915	192000	2208217350	45750	45750	45750	45750	0
9	20230915	191900	2208217350	45750	45750	45750	45750	0
10	20230915	191800	2208217350	45750	45750	45750	45750	0
11	20230915	191700	2208217350	45750	45750	45750	45750	0
12	20230915	191600	2208217350	45750	45750	45750	45750	0
13	20230915	191500	2208217350	45750	45750	45750	45750	0
14	20230915	191400	2208217350	45750	45750	45750	45750	0
15	20230915	191300	2208217350	45750	45750	45750	45750	0
16	20230915	191200	2208217350	45750	45750	45750	45750	0
17	20230915	191100	2208217350	45750	45750	45750	45750	0
18	20230915	191000	2208217350	45750	45750	45750	45750	0
19	20230915	190900	2208217350	45750	45750	45750	45750	0
20	20230915	190800	2208217350	45750	45750	45750	45750	0
21	20230915	190700	2208217350	45750	45750	45750	45750	0
22	20230915	190600	2208217350	45750	45750	45750	45750	0
23	20230915	190500	2208217350	45750	45750	45750	45750	0
24	20230915	190400	2208217350	45750	45750	45750	45750	0
25	20230915	190300	2208217350	45750	45750	45750	45750	0
26	20230915	190200	2208217350	45750	45750	45750	45750	0
27	20230915	190100	2208217350	45750	45750	45750	45750	0
28	20230915	190000	2208217350	45750	45750	45750	45750	0
29	20230915	185900	2208217350	45750	45750	45750	45750	0
30	20230915	185800	2208217350	45750	45750	45750	45750	0
31	20230915	185700	2208217350	45750	45750	45750	45750	0
32	20230915	185600	2208217350	45750	45750	45750	45750	3225
33	20230915	185500	2208217350	45750	45750	45750	45750	0
34	20230915	185400	2208217350	45750	45750	45750	45750	0
35	20230915	185300	2208217350	45750	45750	45750	45750	0
36	20230915	185200	2208217350	45750	45750	45750	45750	0
37	20230915	185100	2208217350	45750	45750	45750	45750	0
38	20230915	185000	2208217350	45750	45750	45750	45750	0
39	20230915	184900	2208217350	45750	45750	45750	45750	0
40	20230915	184800	2208217350	45750	45750	45750	45750	0
41	20230915	184700	2208217350	45750	45750	45750	45750	0
42	20230915	184600	2208217350	45750	45750	45750	45750	0
43	20230915	184500	2208217350	45750	45750	45750	45750	0
44	20230915	184400	2208217350	45750	45750	45750	45750	0
45	20230915	184300	2208217350	45750	45750	45750	45750	0
46	20230915	184200	2208217350	45750	45750	45750	45750	0
47	20230915	184100	2208217350	45750	45750	45750	45750	0
48	20230915	184000	2208217350	45750	45750	45750	45750	0
49	20230915	183900	2208217350	45750	45750	45750	45750	0
50	20230915	183800	2208217350	45750	45750	45750	45750	0
51	20230915	183700	2208217350	45750	45750	45750	45750	0
52	20230915	183600	2208217350	45750	45750	45750	45750	0
53	20230915	183500	2208217350	45750	45750	45750	45750	0
54	20230915	183400	2208217350	45750	45750	45750	45750	0
55	20230915	183300	2208217350	45750	45750	45750	45750	0
56	20230915	183200	2208217350	45750	45750	45750	45750	0
57	20230915	183100	2208217350	45750	45750	45750	45750	0
58	20230915	183000	2208217350	45750	45750	45750	45750	0
59	20230915	182900	2208217350	45750	45750	45750	45750	0
60	20230915	182800	2208217350	45750	45750	45750	45750	0
61	20230915	182700	2208217350	45750	45750	45750	45750	0
62	20230915	182600	2208217350	45750	45750	45750	45750	3225
63	20230915	182500	2208217350	45750	45750	45750	45750	0
64	20230915	182400	2208217350	45750	45750	45750	45750	0
65	20230915	182300	2208217350	45750	45750	45750	45750	0
66	20230915	182200	2208217350	45750	45750	45750	45750	0
67	20230915	182100	2208217350	45750	45750	45750	45750	0
68	20230915	182000	2208217350	45750	45750	45750	45750	0
69	20230915	181900	2208217350	45750	45750	45750	45750	0
70	20230915	181800	2208217350	45750	45750	45750	45750	0
71	20230915	181700	2208217350	45750	45750	45750	45750	0
72	20230915	181600	2208217350	45750	45750	45750	45750	0
73	20230915	181500	2208217350	45750	45750	45750	45750	0
74	20230915	181400	2208217350	45750	45750	45750	45750	0
75	20230915	181300	2208217350	45750	45750	45750	45750	0
76	20230915	181200	2208217350	45750	45750	45750	45750	0
77	20230915	181100	2208217350	45750	45750	45750	45750	0
78	20230915	181000	2208217350	45750	45750	45750	45750	0
79	20230915	180900	2208217350	45750	45750	45750	45750	0
80	20230915	180800	2208217350	45750	45750	45750	45750	0
81	20230915	180700	2208217350	45750	45750	45750	45750	0
82	20230915	180600	2208217350	45750	45750	45750	45750	0
83	20230915	180500	2208217350	45750	45750	45750	45750	0
84	20230915	180400	2208217350	45750	45750	45750	45750	0
85	20230915	180300	2208217350	45750	45750	45750	45750	0
86	20230915	180200	2208217350	45750	45750	45750	45750	0
87	20230915	180100	2208217350	45750	45750	45750	45750	0
88	20230915	180000	2208217350	45750	45750	45750	45750	0
89	20230915	175900	2208217350	45750	45750	45750	45750	0
90	20230915	175800	2208217350	45750	45750	45750	45750	0
91	20230915	175700	2208217350	45750	45750	45750	45750	0
92	20230915	175600	2208217350	45750	45750	45750	45750	3225
93	20230915	175500	2208217350	45750	45750	45750	45750	0
94	20230915	175400	2208217350	45750	45750	45750	45750	0
95	20230915	175300	2208217350	45750	45750	45750	45750	0
96	20230915	175200	2208217350	45750	45750	45750	45750	0
97	20230915	175100	2208217350	45750	45750	45750	45750	0
98	20230915	175000	2208217350	45750	45750	45750	45750	0
99	20230915	174900	2208217350	45750	45750	45750	45750	0
100	20230915	174800	2208217350	45750	45750	45750	45750	0
101	20230915	174700	2208217350	45750	45750	45750	45750	0
102	20230915	174600	2208217350	45750	45750	45750	45750	0
103	20230915	174500	2208217350	45750	45750	45750	45750	0
104	20230915	174400	2208217350	45750	45750	45750	45750	0
105	20230915	174300	2208217350	45750	45750	45750	45750	0
106	20230915	174200	2208217350	45750	45750	45750	45750	0
107	20230915	174100	2208217350	45750	45750	45750	45750	0
108	20230915	174000	2208217350	45750	45750	45750	45750	0
109	20230915	173900	2208217350	45750	45750	45750	45750	0
110	20230915	173800	2208217350	45750	45750	45750	45750	0
111	20230915	173700	2208217350	45750	45750	45750	45750	0
112	20230915	173600	2208217350	45750	45750	45750	45750	0
113	20230915	173500	2208217350	45750	45750	45750	45750	0
114	20230915	173400	2208217350	45750	45750	45750	45750	0
115	20230915	173300	2208217350	45750	45750	45750	45750	0
116	20230915	173200	2208217350	45750	45750	45750	45750	0
117	20230915	173100	2208217350	45750	45750	45750	45750	0
118	20230915	173000	2208217350	45750	45750	45750	45750	0
119	20230915	172900	2208217350	45750	45750	45750	45750	0
120	20230915	172800	2208217350	45750	45750	45750	45750	0
121	20230915	172700	2208217350	45750	45750	45750	45750	0
122	20230915	172600	2208217350	45750	45750	45750	45750	3225
123	20230915	172500	2208217350	45750	45750	45750	45750	0
124	20230915	172400	2208217350	45750	45750	45750	45750	0
125	20230915	172300	2208217350	45750	45750	45750	45750	0
126	20230915	172200	2208217350	45750	45750	45750	45750	0
127	20230915	172100	2208217350	45750	45750	45750	45750	0
128	20230915	172000	2208217350	45750	45750	45750	45750	0
129	20230915	171900	2208217350	45750	45750	45750	45750	0
130	20230915	171800	2208217350	45750	45750	45750	45750	0
131	20230915	171700	2208217350	45750	45750	45750	45750	0
132	20230915	171600	2208217350	45750	45750	45750	45750	0
133	20230915	171500	2208217350	45750	45750	45750	45750	0
134	20230915	171400	2208217350	45750	45750	45750	45750	0
135	20230915	171300	2208217350	45750	45750	45750	45750	0
136	20230915	171200	2208217350	45750	45750	45750	45750	0
137	20230915	171100	2208217350	45750	45750	45750	45750	0
138	20230915	171000	2208217350	45750	45750	45750	45750	0
139	20230915	170900	2208217350	45750	45750	45750	45750	0
140	20230915	170800	2208217350	45750	45750	45750	45750	0
141	20230915	170700	2208217350	45750	45750	45750	45750	0
142	20230915	170600	2208217350	45750	45750	45750	45750	0
143	20230915	170500	2208217350	45750	45750	45750	45750	0
144	20230915	170400	2208217350	45750	45750	45750	45750	0
145	20230915	170300	2208217350	45750	45750	45750	45750	0
146	20230915	170200	2208217350	45750	45750	45750	45750	0
147	20230915	170100	2208217350	45750	45750	45750	45750	0
148	20230915	170000	2208217350	45750	45750	45750	45750	0
149	20230915	165900	2208217350	45750	45750	45750	45750	0
150	20230915	165800	2208217350	45750	45750	45750	45750	0
151	20230915	165700	2208217350	45750	45750	45750	45750	0
152	20230915	165600	2208217350	45750	45750	45750	45750	3225
153	20230915	165500	2208217350	45750	45750	45750	45750	0
154	20230915	165400	2208217350	45750	45750	45750	45750	0
155	20230915	165300	2208217350	45750	45750	45750	45750	0
156	20230915	165200	2208217350	45750	45750	45750	45750	0
157	20230915	165100	2208217350	45750	45750	45750	45750	0
158	20230915	165000	2208217350	45750	45750	45750	45750	0
159	20230915	164900	2208217350	45750	45750	45750	45750	0
160	20230915	164800	2208217350	45750	45750	45750	45750	0
161	20230915	164700	2208217350	45750	45750	45750	45750	0
162	20230915	164600	2208217350	45750	45750	45750	45750	0
163	20230915	164500	2208217350	45750	45750	45750	45750	0
164	20230915	164400	2208217350	45750	45750	45750	45750	0
165	20230915	164300	2208217350	45750	45750	45750	45750	0
166	20230915	164200	2208217350	45750	45750	45750	45750	0
167	20230915	164100	2208217350	45750	45750	45750	45750	0
168	20230915	164000	2208217350	45750	45750	45750	45750	0
169	20230915	163900	2208217350	45750	45750	45750	45750	0
170	20230915	163800	2208217350	45750	45750	45750	45750	0
171	20230915	163700	2208217350	45750	45750	45750	45750	0
172	20230915	163600	2208217350	45750	45750	45750	45750	0
173	20230915	163500	2208217350	45750	45750	45750	45750	0
174	20230915	163400	2208217350	45750	45750	45750	45750	0
175	20230915	163300	2208217350	45750	45750	45750	45750	0
176	20230915	163200	2208217350	45750	45750	45750	45750	0
177	20230915	163100	2208217350	45750	45750	45750	45750	0
178	20230915	163000	2208217350	45750	45750	45750	45750	0
179	20230915	162900	2208217350	45750	45750	45750	45750	0
180	20230915	162800	2208217350	45750	45750	45750	45750	0
181	20230915	162700	2208217350	45750	45750	45750	45750	0
182	20230915	162600	2208217350	45750	45750	45750	45750	3225
183	20230915	162500	2208217350	45750	45750	45750	45750	0
184	20230915	162400	2208217350	45750	45750	45750	45750	0
185	20230915	162300	2208217350	45750	45750	45750	45750	0
186	20230915	162200	2208217350	45750	45750	45750	45750	0
187	20230915	162100	2208217350	45750	45750	45750	45750	0
188	20230915	162000	2208217350	45750	45750	45750	45750	0
189	20230915	161900	2208217350	45750	45750	45750	45750	0
190	20230915	161800	2208217350	45750	45750	45750	45750	0
191	20230915	161700	2208217350	45750	45750	45750	45750	0
192	20230915	161600	2208217350	45750	45750	45750	45750	0
193	20230915	161500	2208217350	45750	45750	45750	45750	0
194	20230915	161400	2208217350	45750	45750	45750	45750	0
195	20230915	161300	2208217350	45750	45750	45750	45750	0
196	20230915	161200	2208217350	45750	45750	45750	45750	0
197	20230915	161100	2208217350	45750	45750	45750	45750	0
198	20230915	161000	2208217350	45750	45750	45750	45750	0
199	20230915	160900	2208217350	45750	45750	45750	45750	0
200	20230915	160800	2208217350	45750	45750	45750	45750	0
201	20230915	160700	2208217350	45750	45750	45750	45750	0
202	20230915	160600	2208217350	45750	45750	45750	45750	0
203	20230915	160500	2208217350	45750	45750	45750	45750	0
204	20230915	160400	2208217350	45750	45750	45750	45750	0
205	20230915	160300	2208217350	45750	45750	45750	45750	0
206	20230915	160200	2208217350	45750	45750	45750	45750	0
207	20230915	160100	2208217350	45750	45750	45750	45750	0
208	20230915	160000	2208217350	45750	45750	45750	45750	0
209	20230915	155900	2208217350	45750	45750	45750	45750	0
210	20230915	155800	2208217350	45750	45750	45750	45750	0
211	20230915	155700	2208217350	45750	45750	45750	45750	0
212	20230915	155600	2208217350	45750	45750	45750	45750	3225
213	20230915	155500	2208217350	45750	45750	45750	45750	0
214	20230915	155400	2208217350	45750	45750	45750	45750	0
215	20230915	155300	2208217350	45750	45750	45750	45750	0
216	20230915	155200	2208217350	45750	45750	45750	45750	0
217	20230915	155100	2208217350	45750	45750	45750	45750	0
218	20230915	155000	2208217350	45750	45750	45750	45750	0
219	20230915	154900	2208217350	45750	45750	45750	45750	0
220	20230915	154800	2208217350	45750	45750	45750	45750	0
221	20230915	154700	2208217350	45750	45750	45750	45750	0
222	20230915	154600	2208217350	45750	45750	45750	45750	0
223	20230915	154500	2208217350	45750	45750	45750	45750	0
224	20230915	154400	2208217350	45750	45750	45750	45750	0
225	20230915	154300	2208217350	45750	45750	45750	45750	0
226	20230915	154200	2208217350	45750	45750	45750	45750	0
227	20230915	154100	2208217350	45750	45750	45750	45750	0
228	20230915	154000	2208217350	45750	45750	45750	45750	0
229	20230915	153900	2208217350	45750	45750	45750	45750	0
230	20230915	153800	2208217350	45750	45750	45750	45750	0
231	20230915	153700	2208217350	45750	45750	45750	45750	0
232	20230915	153600	2208217350	45750	45750	45750	45750	0
233	20230915	153500	2208217350	45750	45750	45750	45750	0
234	20230915	153400	2208217350	45750	45750	45750	45750	0
235	20230915	153300	2208217350	45750	45750	45750	45750	0
236	20230915	153200	2208217350	45750	45750	45750	45750	0
237	20230915	153100	2208217350	45750	45750	45750	45750	0
238	20230915	153000	2208217350	45750	45750	45750	45750	3225
239	20230915	152900	2060673600	45950	45950	45950	45950	0
240	20230915	152800	2060673600	45950	45950	45950	45950	0
241	20230915	152700	2060673600	45950	45950	45950	45950	0
242	20230915	152600	2060673600	45950	45950	45950	45950	0
243	20230915	152500	2060673600	45950	45950	45950	45950	0
244	20230915	152400	2060673600	45950	45950	45950	45950	0
245	20230915	152300	2060673600	45950	45950	45950	45950	0
246	20230915	152200	2060673600	45950	45950	45950	45950	0
247	20230915	152100	2060673600	45950	45950	45950	45950	0
248	20230915	152000	2060673600	45950	45950	45950	45950	0
249	20230915	151900	2060673600	45950	45950	45950	45950	16
250	20230915	151800	2059938400	45750	45850	45850	45750	143
251	20230915	151700	2053394000	45900	45950	45950	45900	16
252	20230915	151600	2052659350	45900	45900	45950	45850	148
253	20230915	151500	2045867550	45900	45900	45950	45900	30
254	20230915	151400	2044490450	45950	45950	45950	45950	2
255	20230915	151300	2044398550	45900	45950	45950	45900	66
256	20230915	151200	2041368750	45950	45900	45950	45800	654
257	20230915	151100	2011349550	45900	45900	45900	45850	130
258	20230915	151000	2005386850	45850	45750	45900	45750	230
259	20230915	150900	1994837900	45850	45900	45900	45750	637
260	20230915	150800	1965676700	46000	45850	46000	45850	14
261	20230915	150700	1965034200	45850	45900	45950	45850	127
262	20230915	150600	1959204300	45850	45900	45950	45850	254
263	20230915	150500	1947553550	45850	45850	45850	45850	29
264	20230915	150400	1946223900	45850	45850	45850	45850	5
265	20230915	150300	1945994650	45850	45900	45900	45850	64
266	20230915	150200	1943060000	45850	45850	45850	45850	2
267	20230915	150100	1942968300	45900	45900	45900	45900	109
268	20230915	150000	1937965200	45950	45900	45950	45900	31
269	20230915	145900	1936542000	45900	45900	45950	45900	20
270	20230915	145800	1935623750	45950	45950	45950	45950	92
271	20230915	145700	1931396350	45950	46000	46000	45950	2
272	20230915	145600	1931304400	46000	45950	46000	45950	4
273	20230915	145500	1931120550	45950	45950	46000	45950	296
274	20230915	145400	1917519300	45950	45950	45950	45950	1
275	20230915	145300	1917473350	45950	46000	46000	45950	102
276	20230915	145200	1912785250	46000	45950	46050	45950	175
277	20230915	145100	1904740600	45900	45900	45900	45900	8
278	20230915	145000	1904373400	45900	45850	45900	45850	102
279	20230915	144900	1899694000	45900	45850	45900	45850	252
280	20230915	144800	1888137700	45850	45850	45900	45850	78
281	20230915	144700	1884561350	45900	45850	45900	45850	138
282	20230915	144600	1878229050	45850	45850	45850	45850	76
283	20230915	144500	1874744450	45900	45850	45900	45850	48
284	20230915	144400	1872543400	45850	45850	45900	45850	377
285	20230915	144300	1855246750	45850	45800	45900	45800	194
286	20230915	144200	1846359300	45800	45850	45900	45800	325
287	20230915	144100	1831463250	45800	45850	45850	45800	90
288	20230915	144000	1827341200	45800	45800	45850	45800	277
289	20230915	143900	1814652200	45800	45850	45850	45800	538
290	20230915	143800	1789996750	45800	45800	45900	45800	135
291	20230915	143700	1783810200	45800	45800	45800	45800	37
292	20230915	143600	1782115600	45800	45800	45850	45800	249
293	20230915	143500	1770709750	45800	45800	45850	45800	104
294	20230915	143400	1765946300	45800	45800	45850	45800	109
295	20230915	143300	1760954050	45800	45800	45800	45800	74
296	20230915	143200	1757564850	45800	45750	45800	45750	164
297	20230915	143100	1750055550	45800	45750	45800	45750	80
298	20230915	143000	1746395300	45800	45750	45800	45750	43
299	20230915	142900	1744428000	45750	45700	45750	45700	136
300	20230915	142800	1738207800	45700	45700	45750	45700	52
301	20230915	142700	1735831050	45700	45650	45750	45650	94
302	20230915	142600	1731536050	45650	45700	45700	45650	96
303	20230915	142500	1727150650	45700	45700	45700	45650	271
304	20230915	142400	1714769850	45700	45700	45750	45700	329
305	20230915	142300	1699734350	45700	45750	45750	45700	75
306	20230915	142200	1696306750	45750	45700	45750	45700	44
307	20230915	142100	1694295750	45750	45750	45750	45700	126
308	20230915	142000	1688533150	45750	45750	45750	45750	97
309	20230915	141900	1684095400	45700	45750	45750	45700	145
310	20230915	141800	1677465300	45750	45750	45800	45750	106
311	20230915	141700	1672615750	45800	45750	45800	45750	42
312	20230915	141600	1670694050	45750	45850	45850	45750	274
313	20230915	141500	1658158450	45850	45800	45850	45750	65
314	20230915	141400	1655183200	45800	45850	45850	45800	120
315	20230915	141300	1649686750	45800	45800	45850	45800	362
316	20230915	141200	1633107100	45800	45800	45800	45800	74
317	20230915	141100	1629717900	45800	45900	45900	45800	257
318	20230915	141000	1617944350	45900	45850	45900	45850	108
319	20230915	140900	1612992200	45900	45850	45900	45850	38
320	20230915	140800	1611249800	45950	45900	45950	45850	108
321	20230915	140700	1606294350	45900	45800	45900	45800	162
322	20230915	140600	1598863300	45800	45800	45850	45800	101
323	20230915	140500	1594236150	45800	45850	45850	45800	63
324	20230915	140400	1591349400	45850	45850	45850	45800	54
325	20230915	140300	1588875300	45850	45850	45850	45850	109
326	20230915	140200	1583877650	45850	45800	45850	45800	178
327	20230915	140100	1575719500	45850	45800	45850	45800	81
328	20230915	140000	1572009650	45800	45850	45900	45800	298
329	20230915	135900	1558354550	45850	45850	45850	45850	120
330	20230915	135800	1552852550	45850	45850	45850	45850	198
331	20230915	135700	1543774250	45850	45850	45950	45850	1212
332	20230915	135600	1488203950	45950	45900	45950	45850	42
333	20230915	135500	1486277700	45850	45900	45950	45850	117
334	20230915	135400	1480909050	45900	45950	45950	45900	62
335	20230915	135300	1478061950	45850	45900	45950	45850	169
336	20230915	135200	1470304750	45950	45950	46000	45900	274
337	20230915	135100	1457723000	45950	46050	46100	45950	663
338	20230915	135000	1427220950	46000	46000	46150	46000	100
339	20230915	134900	1422618800	46000	46000	46150	46000	89
340	20230915	134800	1418524050	46000	46050	46150	46000	180
341	20230915	134700	1410235950	46050	46100	46100	46050	53
342	20230915	134600	1407792750	46100	46100	46150	46100	106
343	20230915	134500	1402905950	46150	46150	46150	46100	52
344	20230915	134400	1400506350	46150	46150	46150	46100	52
345	20230915	134300	1398107100	46150	46100	46150	46100	3
346	20230915	134200	1397968750	46150	46150	46150	46100	10
347	20230915	134100	1397507450	46150	46150	46150	46150	5
348	20230915	134000	1397276700	46100	46100	46100	46100	0
349	20230915	133900	1397276700	46100	46200	46200	46100	7
350	20230915	133800	1396953600	46200	46100	46200	46100	11
351	20230915	133700	1396446400	46200	46200	46200	46200	0
352	20230915	133600	1396446400	46200	46200	46200	46150	7
353	20230915	133500	1396123050	46150	46150	46150	46150	29
354	20230915	133400	1394784700	46150	46200	46200	46150	72
355	20230915	133300	1391461850	46150	46150	46150	46150	2
356	20230915	133200	1391369550	46150	46200	46200	46150	12
357	20230915	133100	1390815500	46150	46150	46150	46150	14
358	20230915	133000	1390169400	46150	46150	46150	46150	2
359	20230915	132900	1390077100	46200	46200	46200	46200	9
360	20230915	132800	1389661300	46100	46150	46150	46100	122
361	20230915	132700	1384031050	46150	46200	46200	46150	21
362	20230915	132600	1383061850	46200	46200	46200	46200	0
363	20230915	132500	1383061850	46200	46150	46200	46150	186
364	20230915	132400	1374468700	46100	46100	46100	46100	3
365	20230915	132300	1374330400	46100	46200	46200	46100	60
366	20230915	132200	1371558600	46250	46200	46250	46200	39
367	20230915	132100	1369756750	46200	46200	46200	46200	14
368	20230915	132000	1369109950	46200	46150	46200	46150	46
369	20230915	131900	1366984800	46150	46200	46200	46150	22
370	20230915	131800	1365968450	46250	46100	46250	46100	336
371	20230915	131700	1350448450	46150	46150	46150	46150	22
372	20230915	131600	1349433150	46150	46150	46150	46150	0
373	20230915	131500	1349433150	46150	46150	46150	46100	31
374	20230915	131400	1348003500	46100	46100	46100	46100	8
375	20230915	131300	1347634700	46100	46150	46150	46100	203
376	20230915	131200	1338276350	46100	46100	46100	46100	5
377	20230915	131100	1338045850	46100	46150	46150	46100	12
378	20230915	131000	1337492300	46100	46100	46100	46100	0
379	20230915	130900	1337492300	46100	46050	46100	46050	22
380	20230915	130800	1336478250	46100	46150	46150	46100	108
381	20230915	130700	1331499200	46100	46100	46100	46100	4
382	20230915	130600	1331314800	46150	46200	46200	46150	108
383	20230915	130500	1326330300	46200	46200	46200	46200	0
384	20230915	130400	1326330300	46200	46150	46200	46150	13
385	20230915	130300	1325730100	46150	46150	46150	46150	84
386	20230915	130200	1321853500	46150	46150	46150	46150	1
387	20230915	130100	1321807350	46100	46150	46150	46100	8
388	20230915	130000	1321438350	46150	46150	46150	46150	11
389	20230915	125900	1320930700	46150	46100	46150	46100	3
390	20230915	125800	1320792350	46150	46150	46150	46150	108
391	20230915	125700	1315808150	46200	46200	46200	46200	56
392	20230915	125600	1313220950	46200	46200	46200	46200	0
393	20230915	125500	1313220950	46200	46200	46200	46200	1
394	20230915	125400	1313174750	46150	46200	46200	46150	13
395	20230915	125300	1312574250	46150	46200	46200	46150	2
396	20230915	125200	1312481900	46200	46200	46200	46200	8
397	20230915	125100	1312112300	46200	46200	46200	46150	113
398	20230915	125000	1306892200	46200	46200	46200	46150	9
399	20230915	124900	1306476550	46100	46150	46150	46100	83
400	20230915	124800	1302646200	46100	46150	46150	46100	2
401	20230915	124700	1302553950	46150	46150	46150	46150	4
402	20230915	124600	1302369350	46150	46150	46150	46150	0
403	20230915	124500	1302369350	46150	46100	46150	46100	2
404	20230915	124400	1302277100	46100	46150	46150	46100	25
405	20230915	124300	1301124100	46150	46100	46150	46100	26
406	20230915	124200	1299924250	46150	46150	46150	46150	0
407	20230915	124100	1299924250	46150	46150	46150	46150	11
408	20230915	124000	1299416600	46150	46100	46150	46100	66
409	20230915	123900	1296373400	46150	46150	46150	46150	0
410	20230915	123800	1296373400	46150	46150	46150	46150	1
411	20230915	123700	1296327250	46100	46150	46150	46100	25
412	20230915	123600	1295174450	46150	46150	46150	46150	56
413	20230915	123500	1292590050	46100	46150	46150	46100	5
414	20230915	123400	1292359400	46150	46150	46200	46150	435
415	20230915	123300	1272283800	46150	46100	46150	46100	9
416	20230915	123200	1271868700	46100	46000	46100	46000	551
417	20230915	123100	1246484600	45950	45950	45950	45950	4
418	20230915	123000	1246300800	45950	46000	46000	45950	13
419	20230915	122900	1245702950	46000	46000	46000	46000	6
420	20230915	122800	1245426950	46000	46000	46000	46000	0
421	20230915	122700	1245426950	46000	45950	46000	45950	110
422	20230915	122600	1240372400	45950	45950	45950	45950	10
423	20230915	122500	1239912900	45900	45950	45950	45900	3
424	20230915	122400	1239775150	45950	45950	45950	45950	1
425	20230915	122300	1239729200	45950	45950	45950	45950	360
426	20230915	122200	1223187200	46000	45950	46000	45950	11
427	20230915	122100	1222681450	46000	45950	46000	45950	15
428	20230915	122000	1221991650	45950	46000	46000	45950	4
429	20230915	121900	1221807800	45950	45950	45950	45950	55
430	20230915	121800	1219280550	45950	46000	46000	45950	55
431	20230915	121700	1216752900	45950	45850	45950	45850	297
432	20230915	121600	1203127550	45850	45800	45850	45800	10
433	20230915	121500	1202669200	45850	45850	45850	45850	7
434	20230915	121400	1202348250	45850	45850	45850	45850	0
435	20230915	121300	1202348250	45850	45850	45850	45850	1
436	20230915	121200	1202302400	45850	45800	45850	45800	61
437	20230915	121100	1199508400	45750	45800	45850	45750	57
438	20230915	121000	1196897800	45850	45850	45850	45850	0
439	20230915	120900	1196897800	45850	45850	45850	45850	7
440	20230915	120800	1196576850	45850	45800	45850	45800	90
441	20230915	120700	1192454550	45800	45800	45800	45800	4
442	20230915	120600	1192271350	45850	45800	45850	45800	104
443	20230915	120500	1187508100	45850	45850	45850	45850	15
444	20230915	120400	1186820350	45850	45800	45850	45800	139
445	20230915	120300	1180454100	45800	45800	45800	45800	0
446	20230915	120200	1180454100	45800	45850	45850	45800	287
447	20230915	120100	1167309450	45850	45800	45850	45800	18
448	20230915	120000	1166484350	45850	45850	45850	45850	0
449	20230915	115900	1166484350	45850	45850	45850	45850	14
450	20230915	115800	1165842450	45850	45850	45850	45850	9
451	20230915	115700	1165429800	45800	45850	45850	45800	52
452	20230915	115600	1163048150	45800	45850	45850	45800	54
453	20230915	115500	1160574850	45850	45800	45850	45800	60
454	20230915	115400	1157823950	45800	45850	45850	45800	2
455	20230915	115300	1157732300	45850	45850	45850	45850	201
456	20230915	115200	1148516450	46000	45900	46000	45900	3
457	20230915	115100	1148378550	45800	45850	45850	45800	16
458	20230915	115000	1147645050	45850	45850	45900	45850	160
459	20230915	114900	1140309000	45950	45950	45950	45950	0
460	20230915	114800	1140309000	45950	45950	45950	45950	5
461	20230915	114700	1140079250	45900	45900	45900	45900	47
462	20230915	114600	1137921950	45950	45950	45950	45950	0
463	20230915	114500	1137921950	45950	45850	45950	45850	16
464	20230915	114400	1137187650	45950	45900	45950	45900	13
465	20230915	114300	1136590700	45900	45950	45950	45900	2
466	20230915	114200	1136498850	45900	45900	45900	45900	4
467	20230915	114100	1136315250	45950	46000	46000	45950	6
468	20230915	114000	1136039300	45900	45900	45900	45850	24
469	20230915	113900	1134937900	45850	45950	45950	45850	220
470	20230915	113800	1124841300	46000	46000	46000	46000	41
471	20230915	113700	1122955300	46000	46000	46000	45950	28
472	20230915	113600	1121667650	46000	46000	46000	46000	1
473	20230915	113500	1121621650	46000	46000	46000	46000	1
474	20230915	113400	1121575650	46050	46050	46050	46050	5
475	20230915	113300	1121345400	45950	45950	45950	45950	0
476	20230915	113200	1121345400	45950	46050	46050	45950	3
477	20230915	113100	1121207450	45950	46050	46050	45950	189
478	20230915	113000	1112518400	46100	46050	46100	46050	6
479	20230915	112900	1112241850	46100	46100	46100	46050	7
480	20230915	112800	1111919200	46100	46050	46100	46050	88
481	20230915	112700	1107866200	46050	46050	46050	46000	24
482	20230915	112600	1106761400	46050	46050	46050	46050	0
483	20230915	112500	1106761400	46050	46050	46050	46050	1
484	20230915	112400	1106715350	46000	46000	46000	46000	3
485	20230915	112300	1106577350	46050	46000	46050	46000	7
486	20230915	112200	1106255100	46000	46050	46050	46000	2
487	20230915	112100	1106163050	46000	46000	46000	46000	101
488	20230915	112000	1101517050	46050	46050	46050	46050	26
489	20230915	111900	1100319750	46100	46100	46100	46100	0
490	20230915	111800	1100319750	46100	46000	46100	46000	4
491	20230915	111700	1100135650	46100	46100	46100	46100	0
492	20230915	111600	1100135650	46100	46100	46100	46100	5
493	20230915	111500	1099905150	46050	46000	46050	46000	41
494	20230915	111400	1098019100	46000	46000	46000	46000	3
495	20230915	111300	1097881100	46000	46050	46050	46000	8
496	20230915	111200	1097512850	46050	46050	46050	46050	0
497	20230915	111100	1097512850	46050	46050	46050	46050	2
498	20230915	111000	1097420750	46050	46050	46050	46050	116
499	20230915	110900	1092078950	46050	46100	46100	46050	153
500	20230915	110800	1085030150	46100	46050	46100	46050	7
501	20230915	110700	1084707750	46100	46050	46100	46050	19
502	20230915	110600	1083832450	46050	46050	46050	46050	5
503	20230915	110500	1083602200	46000	46000	46000	46000	24
504	20230915	110400	1082498200	46000	46000	46000	46000	5
505	20230915	110300	1082268200	46050	46000	46050	45950	11
506	20230915	110200	1081761850	46050	46050	46050	46000	7
507	20230915	110100	1081439550	46000	46000	46000	46000	4
508	20230915	110000	1081255550	45950	45950	45950	45950	4
509	20230915	105900	1081071750	46000	46000	46000	46000	5
510	20230915	105800	1080841750	45950	45950	46000	45950	6
511	20230915	105700	1080565900	46000	46050	46050	46000	132
512	20230915	105600	1074493600	46050	46050	46050	46050	3
513	20230915	105500	1074355450	46100	46000	46100	46000	42
514	20230915	105400	1072421100	46050	46000	46050	46000	14
515	20230915	105300	1071776550	46050	46050	46050	46050	15
516	20230915	105200	1071085800	46050	46100	46100	46050	10
517	20230915	105100	1070624850	46000	46100	46100	46000	39
518	20230915	105000	1068827450	46100	46100	46100	46100	1
519	20230915	104900	1068781350	46000	46000	46000	46000	2
520	20230915	104800	1068689350	46100	46050	46100	46050	12
521	20230915	104700	1068136500	46100	46100	46100	46100	0
522	20230915	104600	1068136500	46100	46100	46100	46100	0
523	20230915	104500	1068136500	46100	46050	46100	46050	91
524	20230915	104400	1063945900	45950	46050	46050	45950	172
525	20230915	104300	1056036200	46100	46100	46100	46100	1
526	20230915	104200	1055990100	46100	46100	46100	46100	0
527	20230915	104100	1055990100	46100	46050	46100	46050	86
528	20230915	104000	1052025600	46000	46000	46000	46000	4
529	20230915	103900	1051841600	46000	46000	46000	46000	2
530	20230915	103800	1051749600	46050	46050	46050	46000	7
531	20230915	103700	1051427300	46000	46000	46000	46000	26
532	20230915	103600	1050231300	46050	46050	46050	46050	1
533	20230915	103500	1050185250	46100	46100	46100	46100	15
534	20230915	103400	1049493750	46100	46050	46100	46000	68
535	20230915	103300	1046362250	46000	46050	46050	46000	43
536	20230915	103200	1044384200	46050	46050	46050	46050	3
537	20230915	103100	1044246050	46000	46000	46050	46000	4
538	20230915	103000	1044061950	46050	45950	46050	45950	6
539	20230915	102900	1043786150	45900	45950	45950	45850	483
540	20230915	102800	1021623500	45950	45950	45950	45950	3
541	20230915	102700	1021485650	45950	45950	45950	45900	43
542	20230915	102600	1019511450	46000	46000	46000	46000	47
543	20230915	102500	1017349450	46000	46100	46100	46000	4
544	20230915	102400	1017165250	46100	46100	46100	46100	36
545	20230915	102300	1015505650	46100	46100	46100	46050	37
546	20230915	102200	1013801600	46100	46050	46100	46050	3
547	20230915	102100	1013663400	46050	45950	46050	45950	9
548	20230915	102000	1013249300	46000	46050	46050	45950	131
549	20230915	101900	1007219650	46050	46100	46100	46050	48
550	20230915	101800	1005009200	46100	46150	46150	46100	156
551	20230915	101700	997810850	46150	46050	46150	46050	178
552	20230915	101600	989606150	46050	45950	46050	45950	70
553	20230915	101500	986385750	46000	45950	46000	45950	19
554	20230915	101400	985512000	45950	46000	46000	45950	60
555	20230915	101300	982752500	45950	45950	45950	45950	8
556	20230915	101200	982384900	45950	45950	45950	45900	38
557	20230915	101100	980639000	45950	45900	45950	45900	42
558	20230915	101000	978710700	45850	45800	45900	45800	35
559	20230915	100900	977106600	45900	45900	45900	45900	2
560	20230915	100800	977014800	45900	45850	45900	45800	43
561	20230915	100700	975043950	45850	45850	45900	45850	34
562	20230915	100600	973484900	45800	45650	45800	45650	44
563	20230915	100500	971472500	45650	45600	45750	45600	25
564	20230915	100400	970330150	45600	45700	45750	45550	302
565	20230915	100300	956547450	45550	45800	45850	45450	650
566	20230915	100200	926943450	45750	45800	45850	45700	394
567	20230915	100100	908927750	45550	45700	45700	45550	511
568	20230915	100000	885601500	45700	45850	45900	45700	202
569	20230915	095900	876357900	45800	45800	45850	45700	338
570	20230915	095800	860891100	45800	45800	45800	45800	11
571	20230915	095700	860387300	45850	45700	45850	45700	45
572	20230915	095600	858330650	45650	45700	45850	45650	282
573	20230915	095500	845451150	45700	45900	45900	45700	331
574	20230915	095400	830302600	45900	45900	45900	45900	20
575	20230915	095300	829384600	46000	46000	46000	46000	24
576	20230915	095200	828280600	46000	45900	46000	45900	2
577	20230915	095100	828188700	45900	45900	45900	45900	31
578	20230915	095000	826765800	45900	45950	45950	45850	251
579	20230915	094900	815244950	46050	46100	46100	45950	48
580	20230915	094800	813035950	46050	46000	46050	46000	90
581	20230915	094700	808894850	45900	45900	45900	45900	0
582	20230915	094600	808894850	45900	46000	46000	45900	17
583	20230915	094500	808114150	46000	45900	46000	45900	49
584	20230915	094400	805864950	45900	45900	45900	45900	7
585	20230915	094300	805543650	45950	45850	46000	45850	184
586	20230915	094200	797103300	45850	45850	45850	45850	13
587	20230915	094100	796507250	45750	45850	45850	45750	362
588	20230915	094000	779912050	45900	45900	45900	45900	109
589	20230915	093900	774908950	45900	46050	46050	45900	131
590	20230915	093800	768886450	46050	46100	46100	46050	70
591	20230915	093700	765662900	46100	46100	46100	46100	26
592	20230915	093600	764464300	46100	46150	46150	46100	13
593	20230915	093500	763864450	46200	46200	46200	46100	39
594	20230915	093400	762065450	46200	46200	46200	46200	7
595	20230915	093300	761742050	46200	46100	46200	46100	125
596	20230915	093200	755972500	46100	46050	46150	46000	140
597	20230915	093100	749522950	46150	46100	46150	46100	36
598	20230915	093000	747863150	46100	46100	46100	46100	58
599	20230915	092900	745189350	46200	46200	46200	46200	0
600	20230915	092800	745189350	46200	46200	46200	46200	11
601	20230915	092700	744681150	46250	46350	46350	46250	20
602	20230915	092600	743754650	46250	46300	46350	46200	225
603	20230915	092500	733337900	46300	46300	46400	46250	137
604	20230915	092400	726995200	46400	46100	46400	45950	1102
605	20230915	092300	676030400	46100	46100	46100	46100	2
606	20230915	092200	675938200	46100	46200	46200	46100	13
607	20230915	092100	675337950	46200	46300	46300	46200	193
608	20230915	092000	666412000	46300	46150	46350	46150	253
609	20230915	091900	654707200	46150	46150	46250	46100	470
610	20230915	091800	632990600	46150	45550	46150	45550	363
611	20230915	091700	616263600	45450	45950	46150	45450	671
612	20230915	091600	585415650	45950	46100	46100	45200	1446
613	20230915	091500	519339700	46100	46250	46250	46100	612
614	20230915	091400	491096650	46200	46450	46450	46200	955
615	20230915	091300	446799700	46400	46050	46400	46050	1585
616	20230915	091200	373569400	46000	45900	46000	45900	452
617	20230915	091100	352813800	45900	46000	46000	45900	780
618	20230915	091000	316954400	46000	46100	46100	46000	238
619	20230915	090900	306002300	46150	46200	46250	46150	1102
620	20230915	090800	255071350	46150	46000	46200	45900	1422
621	20230915	090700	189557900	46000	45750	46100	45750	2234
622	20230915	090600	86895050	45650	45650	45700	45650	46
623	20230915	090500	84793500	45600	45500	45600	45500	29
624	20230915	090400	83471700	45500	45550	45550	45500	218
625	20230915	090300	73550400	45550	45600	45600	45550	144
626	20230915	090200	66984550	45600	45600	45600	45500	94
627	20230915	090100	62699450	45500	45550	45600	45500	510
628	20230915	090000	39491000	45550	45800	45800	45550	863