KissMeData/006120/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	184400	823047900	40450	40450	40450	40450	145
3	20230918	184300	823047900	40450	40450	40450	40450	0
4	20230918	184200	823047900	40450	40450	40450	40450	0
5	20230918	184100	823047900	40450	40450	40450	40450	0
6	20230918	184000	823047900	40450	40450	40450	40450	0
7	20230918	183900	823047900	40450	40450	40450	40450	0
8	20230918	183800	823047900	40450	40450	40450	40450	0
9	20230918	183700	823047900	40450	40450	40450	40450	0
10	20230918	183600	823047900	40450	40450	40450	40450	0
11	20230918	183500	823047900	40450	40450	40450	40450	0
12	20230918	183400	823047900	40450	40450	40450	40450	0
13	20230918	183300	823047900	40450	40450	40450	40450	0
14	20230918	183200	823047900	40450	40450	40450	40450	0
15	20230918	183100	823047900	40450	40450	40450	40450	0
16	20230918	183000	823047900	40450	40450	40450	40450	0
17	20230918	182900	823047900	40450	40450	40450	40450	0
18	20230918	182800	823047900	40450	40450	40450	40450	0
19	20230918	182700	823047900	40450	40450	40450	40450	0
20	20230918	182600	823047900	40450	40450	40450	40450	0
21	20230918	182500	823047900	40450	40450	40450	40450	0
22	20230918	182400	823047900	40450	40450	40450	40450	0
23	20230918	182300	823047900	40450	40450	40450	40450	0
24	20230918	182200	823047900	40450	40450	40450	40450	0
25	20230918	182100	823047900	40450	40450	40450	40450	0
26	20230918	182000	823047900	40450	40450	40450	40450	0
27	20230918	181900	823047900	40450	40450	40450	40450	0
28	20230918	181800	823047900	40450	40450	40450	40450	0
29	20230918	181700	823047900	40450	40450	40450	40450	0
30	20230918	181600	823047900	40450	40450	40450	40450	0
31	20230918	181500	823047900	40450	40450	40450	40450	0
32	20230918	181400	823047900	40450	40450	40450	40450	145
33	20230918	181300	823047900	40450	40450	40450	40450	0
34	20230918	181200	823047900	40450	40450	40450	40450	0
35	20230918	181100	823047900	40450	40450	40450	40450	0
36	20230918	181000	823047900	40450	40450	40450	40450	0
37	20230918	180900	823047900	40450	40450	40450	40450	0
38	20230918	180800	823047900	40450	40450	40450	40450	0
39	20230918	180700	823047900	40450	40450	40450	40450	0
40	20230918	180600	823047900	40450	40450	40450	40450	0
41	20230918	180500	823047900	40450	40450	40450	40450	0
42	20230918	180400	823047900	40450	40450	40450	40450	0
43	20230918	180300	823047900	40450	40450	40450	40450	0
44	20230918	180200	823047900	40450	40450	40450	40450	0
45	20230918	180100	823047900	40450	40450	40450	40450	0
46	20230918	180000	823047900	40450	40450	40450	40450	0
47	20230918	175900	823047900	40450	40450	40450	40450	0
48	20230918	175800	823047900	40450	40450	40450	40450	0
49	20230918	175700	823047900	40450	40450	40450	40450	0
50	20230918	175600	823047900	40450	40450	40450	40450	0
51	20230918	175500	823047900	40450	40450	40450	40450	0
52	20230918	175400	823047900	40450	40450	40450	40450	0
53	20230918	175300	823047900	40450	40450	40450	40450	0
54	20230918	175200	823047900	40450	40450	40450	40450	0
55	20230918	175100	823047900	40450	40450	40450	40450	0
56	20230918	175000	823047900	40450	40450	40450	40450	0
57	20230918	174900	823047900	40450	40450	40450	40450	0
58	20230918	174800	823047900	40450	40450	40450	40450	0
59	20230918	174700	823047900	40450	40450	40450	40450	0
60	20230918	174600	823047900	40450	40450	40450	40450	0
61	20230918	174500	823047900	40450	40450	40450	40450	0
62	20230918	174400	823047900	40450	40450	40450	40450	145
63	20230918	174300	823047900	40450	40450	40450	40450	0
64	20230918	174200	823047900	40450	40450	40450	40450	0
65	20230918	174100	823047900	40450	40450	40450	40450	0
66	20230918	174000	823047900	40450	40450	40450	40450	0
67	20230918	173900	823047900	40450	40450	40450	40450	0
68	20230918	173800	823047900	40450	40450	40450	40450	0
69	20230918	173700	823047900	40450	40450	40450	40450	0
70	20230918	173600	823047900	40450	40450	40450	40450	0
71	20230918	173500	823047900	40450	40450	40450	40450	0
72	20230918	173400	823047900	40450	40450	40450	40450	0
73	20230918	173300	823047900	40450	40450	40450	40450	0
74	20230918	173200	823047900	40450	40450	40450	40450	0
75	20230918	173100	823047900	40450	40450	40450	40450	0
76	20230918	173000	823047900	40450	40450	40450	40450	0
77	20230918	172900	823047900	40450	40450	40450	40450	0
78	20230918	172800	823047900	40450	40450	40450	40450	0
79	20230918	172700	823047900	40450	40450	40450	40450	0
80	20230918	172600	823047900	40450	40450	40450	40450	0
81	20230918	172500	823047900	40450	40450	40450	40450	0
82	20230918	172400	823047900	40450	40450	40450	40450	0
83	20230918	172300	823047900	40450	40450	40450	40450	0
84	20230918	172200	823047900	40450	40450	40450	40450	0
85	20230918	172100	823047900	40450	40450	40450	40450	0
86	20230918	172000	823047900	40450	40450	40450	40450	0
87	20230918	171900	823047900	40450	40450	40450	40450	0
88	20230918	171800	823047900	40450	40450	40450	40450	0
89	20230918	171700	823047900	40450	40450	40450	40450	0
90	20230918	171600	823047900	40450	40450	40450	40450	0
91	20230918	171500	823047900	40450	40450	40450	40450	0
92	20230918	171400	823047900	40450	40450	40450	40450	145
93	20230918	171300	823047900	40450	40450	40450	40450	0
94	20230918	171200	823047900	40450	40450	40450	40450	0
95	20230918	171100	823047900	40450	40450	40450	40450	0
96	20230918	171000	823047900	40450	40450	40450	40450	0
97	20230918	170900	823047900	40450	40450	40450	40450	0
98	20230918	170800	823047900	40450	40450	40450	40450	0
99	20230918	170700	823047900	40450	40450	40450	40450	0
100	20230918	170600	823047900	40450	40450	40450	40450	0
101	20230918	170500	823047900	40450	40450	40450	40450	0
102	20230918	170400	823047900	40450	40450	40450	40450	0
103	20230918	170300	823047900	40450	40450	40450	40450	0
104	20230918	170200	823047900	40450	40450	40450	40450	0
105	20230918	170100	823047900	40450	40450	40450	40450	0
106	20230918	170000	823047900	40450	40450	40450	40450	0
107	20230918	165900	823047900	40450	40450	40450	40450	0
108	20230918	165800	823047900	40450	40450	40450	40450	0
109	20230918	165700	823047900	40450	40450	40450	40450	0
110	20230918	165600	823047900	40450	40450	40450	40450	0
111	20230918	165500	823047900	40450	40450	40450	40450	0
112	20230918	165400	823047900	40450	40450	40450	40450	0
113	20230918	165300	823047900	40450	40450	40450	40450	0
114	20230918	165200	823047900	40450	40450	40450	40450	0
115	20230918	165100	823047900	40450	40450	40450	40450	0
116	20230918	165000	823047900	40450	40450	40450	40450	0
117	20230918	164900	823047900	40450	40450	40450	40450	0
118	20230918	164800	823047900	40450	40450	40450	40450	0
119	20230918	164700	823047900	40450	40450	40450	40450	0
120	20230918	164600	823047900	40450	40450	40450	40450	0
121	20230918	164500	823047900	40450	40450	40450	40450	0
122	20230918	164400	823047900	40450	40450	40450	40450	145
123	20230918	164300	823047900	40450	40450	40450	40450	0
124	20230918	164200	823047900	40450	40450	40450	40450	0
125	20230918	164100	823047900	40450	40450	40450	40450	0
126	20230918	164000	823047900	40450	40450	40450	40450	0
127	20230918	163900	823047900	40450	40450	40450	40450	0
128	20230918	163800	823047900	40450	40450	40450	40450	0
129	20230918	163700	823047900	40450	40450	40450	40450	0
130	20230918	163600	823047900	40450	40450	40450	40450	0
131	20230918	163500	823047900	40450	40450	40450	40450	0
132	20230918	163400	823047900	40450	40450	40450	40450	0
133	20230918	163300	823047900	40450	40450	40450	40450	0
134	20230918	163200	823047900	40450	40450	40450	40450	0
135	20230918	163100	823047900	40450	40450	40450	40450	0
136	20230918	163000	823047900	40450	40450	40450	40450	0
137	20230918	162900	823047900	40450	40450	40450	40450	0
138	20230918	162800	823047900	40450	40450	40450	40450	0
139	20230918	162700	823047900	40450	40450	40450	40450	0
140	20230918	162600	823047900	40450	40450	40450	40450	0
141	20230918	162500	823047900	40450	40450	40450	40450	0
142	20230918	162400	823047900	40450	40450	40450	40450	0
143	20230918	162300	823047900	40450	40450	40450	40450	0
144	20230918	162200	823047900	40450	40450	40450	40450	0
145	20230918	162100	823047900	40450	40450	40450	40450	0
146	20230918	162000	823047900	40450	40450	40450	40450	0
147	20230918	161900	823047900	40450	40450	40450	40450	0
148	20230918	161800	823047900	40450	40450	40450	40450	0
149	20230918	161700	823047900	40450	40450	40450	40450	0
150	20230918	161600	823047900	40450	40450	40450	40450	0
151	20230918	161500	823047900	40450	40450	40450	40450	0
152	20230918	161400	823047900	40450	40450	40450	40450	145
153	20230918	161300	823047900	40450	40450	40450	40450	0
154	20230918	161200	823047900	40450	40450	40450	40450	0
155	20230918	161100	823047900	40450	40450	40450	40450	0
156	20230918	161000	823047900	40450	40450	40450	40450	0
157	20230918	160900	823047900	40450	40450	40450	40450	0
158	20230918	160800	823047900	40450	40450	40450	40450	0
159	20230918	160700	823047900	40450	40450	40450	40450	0
160	20230918	160600	823047900	40450	40450	40450	40450	0
161	20230918	160500	823047900	40450	40450	40450	40450	0
162	20230918	160400	823047900	40450	40450	40450	40450	0
163	20230918	160300	823047900	40450	40450	40450	40450	0
164	20230918	160200	823047900	40450	40450	40450	40450	0
165	20230918	160100	823047900	40450	40450	40450	40450	0
166	20230918	160000	823047900	40450	40450	40450	40450	0
167	20230918	155900	823047900	40450	40450	40450	40450	0
168	20230918	155800	823047900	40450	40450	40450	40450	0
169	20230918	155700	823047900	40450	40450	40450	40450	0
170	20230918	155600	823047900	40450	40450	40450	40450	0
171	20230918	155500	823047900	40450	40450	40450	40450	0
172	20230918	155400	823047900	40450	40450	40450	40450	0
173	20230918	155300	823047900	40450	40450	40450	40450	0
174	20230918	155200	823047900	40450	40450	40450	40450	0
175	20230918	155100	823047900	40450	40450	40450	40450	0
176	20230918	155000	823047900	40450	40450	40450	40450	0
177	20230918	154900	823047900	40450	40450	40450	40450	0
178	20230918	154800	823047900	40450	40450	40450	40450	0
179	20230918	154700	823047900	40450	40450	40450	40450	0
180	20230918	154600	823047900	40450	40450	40450	40450	0
181	20230918	154500	823047900	40450	40450	40450	40450	0
182	20230918	154400	823047900	40450	40450	40450	40450	145
183	20230918	154300	823047900	40450	40450	40450	40450	0
184	20230918	154200	823047900	40450	40450	40450	40450	0
185	20230918	154100	823047900	40450	40450	40450	40450	0
186	20230918	154000	823047900	40450	40450	40450	40450	0
187	20230918	153900	823047900	40450	40450	40450	40450	0
188	20230918	153800	823047900	40450	40450	40450	40450	0
189	20230918	153700	823047900	40450	40450	40450	40450	0
190	20230918	153600	823047900	40450	40450	40450	40450	0
191	20230918	153500	823047900	40450	40450	40450	40450	0
192	20230918	153400	823047900	40450	40450	40450	40450	0
193	20230918	153300	823047900	40450	40450	40450	40450	0
194	20230918	153200	823047900	40450	40450	40450	40450	0
195	20230918	153100	823047900	40450	40450	40450	40450	0
196	20230918	153000	823047900	40450	40450	40450	40450	145
197	20230918	152900	817182650	40450	40450	40450	40450	0
198	20230918	152800	817182650	40450	40450	40450	40450	0
199	20230918	152700	817182650	40450	40450	40450	40450	0
200	20230918	152600	817182650	40450	40450	40450	40450	0
201	20230918	152500	817182650	40450	40450	40450	40450	0
202	20230918	152400	817182650	40450	40450	40450	40450	0
203	20230918	152300	817182650	40450	40450	40450	40450	0
204	20230918	152200	817182650	40450	40450	40450	40450	0
205	20230918	152100	817182650	40450	40450	40450	40450	0
206	20230918	152000	817182650	40450	40450	40450	40450	0
207	20230918	151900	817182650	40450	40450	40450	40450	6
208	20230918	151800	816939950	40450	40450	40450	40450	80
209	20230918	151700	813703950	40450	40450	40450	40450	6
210	20230918	151600	813461250	40450	40450	40450	40400	73
211	20230918	151500	810509400	40450	40450	40450	40400	24
212	20230918	151400	809539100	40450	40450	40450	40400	24
213	20230918	151300	808568350	40450	40450	40450	40450	18
214	20230918	151200	807840250	40450	40450	40450	40450	32
215	20230918	151100	806545850	40450	40450	40450	40450	29
216	20230918	151000	805372800	40450	40450	40450	40400	31
217	20230918	150900	804118900	40450	40450	40450	40450	20
218	20230918	150800	803309900	40450	40400	40450	40400	20
219	20230918	150700	802501000	40400	40450	40450	40400	19
220	20230918	150600	801732500	40450	40400	40450	40400	73
221	20230918	150500	798782350	40450	40450	40450	40400	105
222	20230918	150400	794539450	40450	40450	40450	40450	25
223	20230918	150300	793528200	40450	40400	40450	40350	37
224	20230918	150200	792033700	40350	40400	40400	40350	24
225	20230918	150100	791064450	40400	40400	40400	40400	20
226	20230918	150000	790256450	40400	40400	40400	40350	49
227	20230918	145900	788278350	40400	40400	40400	40350	21
228	20230918	145800	787430050	40400	40400	40400	40350	15
229	20230918	145700	786824100	40400	40400	40400	40350	23
230	20230918	145600	785895000	40350	40400	40400	40350	17
231	20230918	145500	785208300	40400	40350	40400	40350	16
232	20230918	145400	784562000	40400	40350	40400	40350	16
233	20230918	145300	783915700	40350	40350	40400	40350	16
234	20230918	145200	783269400	40350	40350	40400	40350	86
235	20230918	145100	779798600	40400	40350	40400	40350	25
236	20230918	145000	778788700	40350	40400	40400	40350	29
237	20230918	144900	777617200	40350	40350	40400	40350	17
238	20230918	144800	776930500	40400	40350	40400	40350	19
239	20230918	144700	776163000	40400	40400	40400	40350	15
240	20230918	144600	775557050	40400	40350	40400	40350	16
241	20230918	144500	774910750	40400	40400	40400	40350	23
242	20230918	144400	773981650	40400	40350	40400	40350	16
243	20230918	144300	773335350	40400	40400	40400	40350	43
244	20230918	144200	771598200	40350	40300	40400	40300	12
245	20230918	144100	771113700	40400	40300	40400	40300	16
246	20230918	144000	770467500	40400	40400	40400	40300	31
247	20230918	143900	769216800	40400	40400	40400	40250	23
248	20230918	143800	768287850	40250	40400	40400	40250	512
249	20230918	143700	747639700	40400	40350	40400	40350	18
250	20230918	143600	746912700	40400	40400	40400	40350	18
251	20230918	143500	746185550	40350	40350	40400	40350	16
252	20230918	143400	745539250	40400	40350	40400	40350	42
253	20230918	143300	743843850	40400	40400	40400	40350	22
254	20230918	143200	742955100	40350	40400	40400	40350	16
255	20230918	143100	742308800	40350	40400	40400	40350	16
256	20230918	143000	741662500	40400	40350	40400	40350	18
257	20230918	142900	740935450	40350	40350	40350	40350	1
258	20230918	142800	740895100	40350	40400	40400	40350	62
259	20230918	142700	738392800	40400	40350	40400	40350	33
260	20230918	142600	737059700	40350	40350	40350	40350	2
261	20230918	142500	736979000	40400	40350	40400	40350	111
262	20230918	142400	732494650	40350	40350	40350	40350	2
263	20230918	142300	732413950	40400	40350	40400	40350	14
264	20230918	142200	731848950	40350	40350	40350	40350	3
265	20230918	142100	731727900	40350	40350	40400	40350	3
266	20230918	142000	731606800	40350	40350	40350	40350	2
267	20230918	141900	731526100	40350	40350	40350	40350	2
268	20230918	141800	731445400	40350	40350	40350	40350	2
269	20230918	141700	731364700	40350	40350	40350	40350	2
270	20230918	141600	731284000	40350	40350	40350	40350	2
271	20230918	141500	731203300	40350	40350	40350	40350	2
272	20230918	141400	731122600	40250	40300	40350	40250	239
273	20230918	141300	721479400	40300	40450	40450	40200	2274
274	20230918	141200	629820400	40450	40450	40450	40450	2
275	20230918	141100	629739500	40450	40450	40450	40450	1
276	20230918	141000	629699050	40400	40400	40400	40400	2
277	20230918	140900	629618250	40400	40400	40400	40400	2
278	20230918	140800	629537450	40400	40400	40450	40400	244
279	20230918	140700	619667750	40400	40450	40450	40400	2
280	20230918	140600	619586900	40400	40400	40400	40400	3
281	20230918	140500	619465700	40400	40400	40400	40400	2
282	20230918	140400	619384900	40400	40400	40400	40400	1
283	20230918	140300	619344500	40400	40400	40400	40400	22
284	20230918	140200	618455700	40400	40400	40400	40400	3
285	20230918	140100	618334500	40400	40400	40400	40400	2
286	20230918	140000	618253700	40400	40400	40450	40400	7
287	20230918	135900	617970700	40400	40400	40450	40400	5
288	20230918	135800	617768550	40400	40400	40400	40400	2
289	20230918	135700	617687750	40400	40400	40400	40400	2
290	20230918	135600	617606950	40400	40450	40450	40400	2
291	20230918	135500	617526100	40400	40400	40400	40400	2
292	20230918	135400	617445300	40400	40400	40400	40400	2
293	20230918	135300	617364500	40400	40400	40450	40400	112
294	20230918	135200	612834700	40400	40400	40400	40400	7
295	20230918	135100	612551900	40400	40400	40400	40400	2
296	20230918	135000	612471100	40400	40400	40400	40400	58
297	20230918	134900	610127900	40400	40400	40450	40400	13
298	20230918	134800	609602200	40400	40550	40600	40250	2777
299	20230918	134700	497371300	40550	40550	40550	40550	2
300	20230918	134600	497290200	40550	40550	40550	40550	102
301	20230918	134500	493154100	40550	40550	40550	40550	1
302	20230918	134400	493113550	40550	40550	40550	40550	2
303	20230918	134300	493032450	40550	40550	40550	40550	2
304	20230918	134200	492951350	40550	40550	40550	40550	138
305	20230918	134100	487355450	40550	40550	40550	40550	2
306	20230918	134000	487274350	40550	40550	40550	40550	2
307	20230918	133900	487193250	40550	40550	40600	40550	8
308	20230918	133800	486868800	40600	40550	40600	40550	22
309	20230918	133700	485976650	40600	40550	40600	40550	3
310	20230918	133600	485854950	40550	40550	40600	40550	18
311	20230918	133500	485124250	40550	40550	40550	40550	1
312	20230918	133400	485083700	40550	40550	40550	40550	2
313	20230918	133300	485002600	40550	40550	40600	40550	3
314	20230918	133200	484880900	40550	40550	40600	40550	111
315	20230918	133100	480379400	40600	40550	40600	40550	2
316	20230918	133000	480298250	40550	40550	40550	40550	2
317	20230918	132900	480217150	40550	40600	40600	40550	18
318	20230918	132800	479487050	40600	40550	40600	40550	21
319	20230918	132700	478634550	40600	40600	40600	40550	6
320	20230918	132600	478391000	40550	40600	40600	40550	270
321	20230918	132500	467429100	40550	40550	40600	40550	5
322	20230918	132400	467226200	40600	40600	40600	40550	8
323	20230918	132300	466901450	40550	40600	40600	40550	18
324	20230918	132200	466170750	40600	40600	40600	40550	12
325	20230918	132100	465683650	40600	40550	40600	40550	6
326	20230918	132000	465440150	40600	40600	40600	40550	16
327	20230918	131900	464790600	40550	40600	40600	40550	6
328	20230918	131800	464547100	40550	40600	40600	40550	7
329	20230918	131700	464263000	40600	40600	40600	40550	14
330	20230918	131600	463694650	40600	40600	40600	40600	7
331	20230918	131500	463410450	40600	40600	40600	40600	48
332	20230918	131400	461461650	40600	40600	40600	40550	64
333	20230918	131300	458865750	40550	40550	40550	40550	0
334	20230918	131200	458865750	40550	40550	40550	40550	5
335	20230918	131100	458663000	40550	40550	40550	40550	9
336	20230918	131000	458298050	40550	40550	40550	40550	1
337	20230918	130900	458257500	40550	40550	40550	40550	13
338	20230918	130800	457730350	40550	40550	40550	40550	0
339	20230918	130700	457730350	40550	40550	40550	40550	0
340	20230918	130600	457730350	40550	40550	40550	40550	0
341	20230918	130500	457730350	40550	40550	40550	40550	5
342	20230918	130400	457527600	40550	40550	40550	40550	1
343	20230918	130300	457487050	40550	40550	40550	40550	15
344	20230918	130200	456878800	40550	40550	40550	40550	3
345	20230918	130100	456757150	40500	40500	40500	40500	191
346	20230918	130000	449021650	40500	40500	40500	40500	0
347	20230918	125900	449021650	40500	40500	40500	40500	0
348	20230918	125800	449021650	40500	40500	40500	40500	2
349	20230918	125700	448940650	40550	40550	40550	40550	0
350	20230918	125600	448940650	40550	40550	40550	40550	0
351	20230918	125500	448940650	40550	40550	40550	40550	0
352	20230918	125400	448940650	40550	40550	40550	40550	0
353	20230918	125300	448940650	40550	40550	40550	40550	0
354	20230918	125200	448940650	40550	40550	40550	40550	0
355	20230918	125100	448940650	40550	40550	40550	40550	6
356	20230918	125000	448697350	40550	40500	40550	40500	522
357	20230918	124900	427555250	40500	40500	40500	40500	0
358	20230918	124800	427555250	40500	40500	40500	40500	1
359	20230918	124700	427514750	40450	40450	40450	40450	0
360	20230918	124600	427514750	40450	40450	40450	40450	0
361	20230918	124500	427514750	40450	40450	40450	40450	2
362	20230918	124400	427433850	40550	40550	40550	40550	0
363	20230918	124300	427433850	40550	40550	40550	40550	0
364	20230918	124200	427433850	40550	40550	40550	40550	0
365	20230918	124100	427433850	40550	40550	40550	40550	0
366	20230918	124000	427433850	40550	40550	40550	40550	10
367	20230918	123900	427028350	40550	40500	40550	40500	786
368	20230918	123800	395190000	40550	40550	40550	40550	0
369	20230918	123700	395190000	40550	40550	40550	40550	24
370	20230918	123600	394216800	40550	40550	40550	40550	0
371	20230918	123500	394216800	40550	40550	40550	40550	6
372	20230918	123400	393973500	40500	40500	40500	40500	0
373	20230918	123300	393973500	40500	40500	40550	40500	184
374	20230918	123200	386521350	40550	40550	40550	40550	0
375	20230918	123100	386521350	40550	40550	40550	40550	6
376	20230918	123000	386278050	40550	40550	40550	40550	0
377	20230918	122900	386278050	40550	40550	40550	40550	20
378	20230918	122800	385467050	40550	40550	40550	40550	1
379	20230918	122700	385426500	40550	40550	40550	40550	5
380	20230918	122600	385223750	40550	40550	40550	40550	0
381	20230918	122500	385223750	40550	40550	40550	40550	0
382	20230918	122400	385223750	40550	40550	40550	40550	0
383	20230918	122300	385223750	40550	40550	40550	40550	0
384	20230918	122200	385223750	40550	40550	40550	40550	0
385	20230918	122100	385223750	40550	40550	40550	40550	99
386	20230918	122000	381209300	40550	40550	40550	40550	0
387	20230918	121900	381209300	40550	40550	40550	40550	0
388	20230918	121800	381209300	40550	40550	40550	40550	0
389	20230918	121700	381209300	40550	40550	40550	40550	0
390	20230918	121600	381209300	40550	40550	40550	40550	0
391	20230918	121500	381209300	40550	40550	40550	40550	0
392	20230918	121400	381209300	40550	40550	40550	40550	0
393	20230918	121300	381209300	40550	40550	40550	40550	0
394	20230918	121200	381209300	40550	40550	40600	40550	83
395	20230918	121100	377843450	40600	40600	40600	40600	0
396	20230918	121000	377843450	40600	40600	40600	40600	0
397	20230918	120900	377843450	40600	40600	40600	40600	0
398	20230918	120800	377843450	40600	40600	40600	40600	1
399	20230918	120700	377802850	40550	40550	40600	40550	506
400	20230918	120600	357284450	40550	40550	40550	40550	1
401	20230918	120500	357243900	40600	40600	40600	40600	5
402	20230918	120400	357040900	40600	40600	40600	40600	3
403	20230918	120300	356919100	40600	40600	40600	40600	29
404	20230918	120200	355741700	40600	40600	40600	40600	0
405	20230918	120100	355741700	40600	40600	40600	40600	18
406	20230918	120000	355010900	40600	40600	40600	40600	14
407	20230918	115900	354442500	40550	40550	40550	40550	0
408	20230918	115800	354442500	40550	40550	40550	40550	0
409	20230918	115700	354442500	40550	40550	40550	40550	1
410	20230918	115600	354401950	40600	40600	40600	40600	0
411	20230918	115500	354401950	40600	40600	40600	40600	5
412	20230918	115400	354198950	40600	40600	40600	40600	0
413	20230918	115300	354198950	40600	40600	40600	40600	14
414	20230918	115200	353630550	40600	40600	40600	40600	5
415	20230918	115100	353427550	40600	40550	40600	40550	13
416	20230918	115000	352899800	40600	40600	40600	40600	5
417	20230918	114900	352696800	40600	40600	40600	40600	0
418	20230918	114800	352696800	40600	40600	40600	40600	7
419	20230918	114700	352412600	40600	40600	40600	40600	0
420	20230918	114600	352412600	40600	40600	40600	40600	9
421	20230918	114500	352047200	40600	40600	40600	40600	0
422	20230918	114400	352047200	40600	40600	40600	40600	5
423	20230918	114300	351844200	40600	40600	40600	40600	0
424	20230918	114200	351844200	40600	40600	40600	40600	5
425	20230918	114100	351641200	40600	40600	40600	40600	0
426	20230918	114000	351641200	40600	40600	40600	40600	5
427	20230918	113900	351438200	40600	40600	40600	40600	79
428	20230918	113800	348230800	40600	40600	40600	40600	7
429	20230918	113700	347946600	40600	40600	40600	40600	144
430	20230918	113600	342100200	40600	40600	40600	40600	5
431	20230918	113500	341897200	40600	40600	40600	40600	5
432	20230918	113400	341694200	40600	40600	40600	40600	0
433	20230918	113300	341694200	40600	40600	40600	40600	0
434	20230918	113200	341694200	40600	40600	40600	40600	5
435	20230918	113100	341491200	40600	40600	40600	40600	0
436	20230918	113000	341491200	40600	40600	40600	40600	0
437	20230918	112900	341491200	40600	40600	40600	40600	0
438	20230918	112800	341491200	40600	40600	40600	40600	0
439	20230918	112700	341491200	40600	40600	40600	40600	15
440	20230918	112600	340882200	40600	40600	40600	40600	20
441	20230918	112500	340070200	40550	40550	40550	40550	0
442	20230918	112400	340070200	40550	40550	40550	40550	0
443	20230918	112300	340070200	40550	40550	40550	40550	0
444	20230918	112200	340070200	40550	40550	40550	40550	0
445	20230918	112100	340070200	40550	40550	40550	40550	25
446	20230918	112000	339056450	40550	40550	40550	40550	212
447	20230918	111900	330459850	40500	40500	40500	40500	0
448	20230918	111800	330459850	40500	40500	40500	40500	0
449	20230918	111700	330459850	40500	40500	40500	40500	0
450	20230918	111600	330459850	40500	40500	40500	40500	0
451	20230918	111500	330459850	40500	40500	40500	40500	0
452	20230918	111400	330459850	40500	40500	40500	40500	528
453	20230918	111300	309075850	40550	40550	40550	40550	0
454	20230918	111200	309075850	40550	40550	40550	40550	0
455	20230918	111100	309075850	40550	40550	40550	40550	0
456	20230918	111000	309075850	40550	40550	40550	40550	2
457	20230918	110900	308994750	40550	40550	40550	40550	10
458	20230918	110800	308589250	40550	40550	40550	40550	0
459	20230918	110700	308589250	40550	40550	40550	40550	0
460	20230918	110600	308589250	40550	40550	40550	40550	500
461	20230918	110500	288314250	40550	40550	40550	40550	0
462	20230918	110400	288314250	40550	40550	40550	40550	52
463	20230918	110300	286205650	40550	40550	40550	40550	0
464	20230918	110200	286205650	40550	40550	40550	40550	0
465	20230918	110100	286205650	40550	40550	40550	40550	0
466	20230918	110000	286205650	40550	40550	40550	40550	0
467	20230918	105900	286205650	40550	40550	40550	40550	17
468	20230918	105800	285516300	40550	40550	40550	40550	51
469	20230918	105700	283448250	40550	40550	40600	40550	18
470	20230918	105600	282717550	40600	40600	40600	40550	279
471	20230918	105500	271390200	40600	40600	40600	40600	2
472	20230918	105400	271309000	40600	40600	40600	40600	1
473	20230918	105300	271268400	40600	40600	40600	40600	2
474	20230918	105200	271187200	40600	40600	40600	40600	1
475	20230918	105100	271146600	40600	40600	40600	40600	2
476	20230918	105000	271065400	40650	40600	40650	40600	5
477	20230918	104900	270862300	40650	40650	40650	40650	60
478	20230918	104800	268423300	40650	40650	40650	40650	46
479	20230918	104700	266553400	40650	40650	40650	40650	2
480	20230918	104600	266472100	40650	40600	40650	40600	303
481	20230918	104500	254170150	40600	40600	40600	40600	2
482	20230918	104400	254088950	40600	40600	40600	40600	1
483	20230918	104300	254048350	40600	40650	40650	40600	493
484	20230918	104200	234007950	40650	40650	40650	40650	2
485	20230918	104100	233926650	40650	40650	40650	40650	1
486	20230918	104000	233886000	40650	40650	40650	40650	2
487	20230918	103900	233804700	40750	40650	40750	40650	27
488	20230918	103800	232704650	40650	40650	40650	40650	2
489	20230918	103700	232623350	40700	40700	40750	40700	616
490	20230918	103600	207551950	40700	40700	40750	40700	5
491	20230918	103500	207348300	40750	40750	40750	40700	44
492	20230918	103400	205556300	40700	40750	40750	40700	5
493	20230918	103300	205352650	40700	40700	40700	40700	1
494	20230918	103200	205311950	40700	40700	40750	40700	34
495	20230918	103100	203926550	40750	40700	40750	40700	8
496	20230918	103000	203600600	40700	40700	40750	40700	25
497	20230918	102900	202581950	40750	40750	40750	40700	20
498	20230918	102800	201767000	40700	40700	40700	40700	2
499	20230918	102700	201685600	40750	40700	40750	40700	39
500	20230918	102600	200097950	40750	40700	40750	40700	5
501	20230918	102500	199894250	40750	40700	40750	40700	3
502	20230918	102400	199772100	40700	40700	40700	40700	1
503	20230918	102300	199731400	40700	40700	40700	40700	3
504	20230918	102200	199609300	40700	40700	40700	40700	1
505	20230918	102100	199568600	40750	40700	40750	40700	36
506	20230918	102000	198103200	40700	40700	40700	40700	1
507	20230918	101900	198062500	40750	40700	40750	40700	9
508	20230918	101800	197695850	40700	40700	40700	40700	1
509	20230918	101700	197655150	40700	40700	40750	40700	138
510	20230918	101600	192038400	40700	40700	40700	40700	6
511	20230918	101500	191794200	40700	40700	40700	40700	2
512	20230918	101400	191712800	40700	40700	40700	40700	1
513	20230918	101300	191672100	40700	40700	40750	40700	5
514	20230918	101200	191468450	40700	40700	40700	40700	1
515	20230918	101100	191427750	40700	40700	40750	40700	57
516	20230918	101000	189106250	40750	40700	40750	40700	35
517	20230918	100900	187680100	40800	40700	40800	40700	305
518	20230918	100800	175249650	40750	40700	40750	40700	71
519	20230918	100700	172356500	40750	40700	40750	40700	57
520	20230918	100600	170033800	40700	40700	40700	40700	2
521	20230918	100500	169952400	40700	40750	40750	40700	5
522	20230918	100400	169748700	40700	40700	40700	40700	2
523	20230918	100300	169667300	40750	40700	40750	40700	6
524	20230918	100200	169422850	40700	40700	40750	40700	5
525	20230918	100100	169219200	40750	40750	40750	40700	5
526	20230918	100000	169015500	40700	40750	40750	40700	6
527	20230918	095900	168771100	40700	40700	40700	40700	1
528	20230918	095800	168730400	40700	40700	40750	40700	7
529	20230918	095700	168445300	40700	40700	40750	40700	67
530	20230918	095600	165718000	40700	40650	40750	40650	24
531	20230918	095500	164741300	40650	40650	40650	40650	2
532	20230918	095400	164660000	40650	40650	40650	40650	1
533	20230918	095300	164619350	40650	40650	40650	40650	2
534	20230918	095200	164538050	40650	40750	40750	40650	7
535	20230918	095100	164252900	40650	40600	40650	40600	103
536	20230918	095000	160066050	40600	40750	40750	40600	2
537	20230918	094900	159984700	40600	40600	40600	40600	2
538	20230918	094800	159903500	40600	40600	40750	40600	8
539	20230918	094700	159578400	40600	40600	40600	40600	2
540	20230918	094600	159497200	40600	40600	40750	40600	72
541	20230918	094500	156573850	40600	40600	40600	40600	2
542	20230918	094400	156492650	40600	40750	40750	40600	12
543	20230918	094300	156003800	40600	40600	40600	40600	2
544	20230918	094200	155922600	40600	40600	40600	40600	1
545	20230918	094100	155882000	40750	40700	40750	40550	401
546	20230918	094000	139592250	40600	40600	40600	40600	1
547	20230918	093900	139551650	40550	40550	40700	40550	225
548	20230918	093800	130427300	40700	40550	40700	40550	119
549	20230918	093700	125595300	40600	40600	40650	40600	160
550	20230918	093600	119099250	40600	40600	40600	40600	2
551	20230918	093500	119018050	40600	40600	40600	40600	11
552	20230918	093400	118571450	40600	40650	40650	40600	133
553	20230918	093300	113166800	40650	40700	40700	40650	2
554	20230918	093200	113085450	40700	40650	40700	40650	3
555	20230918	093100	112963450	40700	40650	40700	40650	103
556	20230918	093000	108776450	40650	40650	40700	40650	23
557	20230918	092900	107841400	40650	40650	40650	40650	1
558	20230918	092800	107800750	40650	40650	40650	40650	2
559	20230918	092700	107719450	40650	40700	40700	40650	2
560	20230918	092600	107638100	40650	40650	40650	40650	2
561	20230918	092500	107556800	40650	40650	40650	40650	3
562	20230918	092400	107434850	40650	40700	40700	40650	80
563	20230918	092300	104178950	40700	40750	40750	40700	3
564	20230918	092200	104056750	40700	40800	40800	40700	136
565	20230918	092100	98514450	40750	40750	40800	40750	16
566	20230918	092000	97862250	40800	40800	40800	40750	48
567	20230918	091900	95903900	40800	40800	40850	40800	7
568	20230918	091800	95618150	40800	40800	40800	40750	121
569	20230918	091700	90681400	40800	40750	40800	40750	26
570	20230918	091600	89621700	40750	40750	40750	40700	97
571	20230918	091500	85671050	40750	40750	40800	40750	8
572	20230918	091400	85344750	40750	40800	40850	40750	151
573	20230918	091300	79183800	40800	40850	40850	40800	100
574	20230918	091200	75098850	40900	40850	40900	40850	149
575	20230918	091100	69007050	40850	40800	40850	40800	190
576	20230918	091000	61245600	40850	40850	40850	40850	27
577	20230918	090900	60142650	40900	40800	40900	40800	14
578	20230918	090800	59570700	40850	40850	40850	40800	143
579	20230918	090700	53729200	40850	40800	40850	40800	2
580	20230918	090600	53647550	40800	40600	40900	40600	956
581	20230918	090500	14690300	40700	40700	40750	40600	147
582	20230918	090400	8709250	40600	40700	40700	40600	19
583	20230918	090300	7936150	40700	40700	40700	40700	1
584	20230918	090200	7895450	40700	40600	40700	40600	15
585	20230918	090100	7286150	40600	40750	40750	40600	8
586	20230918	090000	6960900	40800	40500	41000	40500	171