KissMeData/001060/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183200	8561238900	41650	41650	41650	41650	9283
3	20230915	183100	8561238900	41650	41650	41650	41650	0
4	20230915	183000	8561238900	41650	41650	41650	41650	0
5	20230915	182900	8561238900	41650	41650	41650	41650	0
6	20230915	182800	8561238900	41650	41650	41650	41650	0
7	20230915	182700	8561238900	41650	41650	41650	41650	0
8	20230915	182600	8561238900	41650	41650	41650	41650	0
9	20230915	182500	8561238900	41650	41650	41650	41650	0
10	20230915	182400	8561238900	41650	41650	41650	41650	0
11	20230915	182300	8561238900	41650	41650	41650	41650	0
12	20230915	182200	8561238900	41650	41650	41650	41650	0
13	20230915	182100	8561238900	41650	41650	41650	41650	0
14	20230915	182000	8561238900	41650	41650	41650	41650	0
15	20230915	181900	8561238900	41650	41650	41650	41650	0
16	20230915	181800	8561238900	41650	41650	41650	41650	0
17	20230915	181700	8561238900	41650	41650	41650	41650	0
18	20230915	181600	8561238900	41650	41650	41650	41650	0
19	20230915	181500	8561238900	41650	41650	41650	41650	0
20	20230915	181400	8561238900	41650	41650	41650	41650	0
21	20230915	181300	8561238900	41650	41650	41650	41650	0
22	20230915	181200	8561238900	41650	41650	41650	41650	0
23	20230915	181100	8561238900	41650	41650	41650	41650	0
24	20230915	181000	8561238900	41650	41650	41650	41650	0
25	20230915	180900	8561238900	41650	41650	41650	41650	0
26	20230915	180800	8561238900	41650	41650	41650	41650	0
27	20230915	180700	8561238900	41650	41650	41650	41650	0
28	20230915	180600	8561238900	41650	41650	41650	41650	0
29	20230915	180500	8561238900	41650	41650	41650	41650	0
30	20230915	180400	8561238900	41650	41650	41650	41650	0
31	20230915	180300	8561238900	41650	41650	41650	41650	0
32	20230915	180200	8561238900	41650	41650	41650	41650	9283
33	20230915	180100	8561238900	41650	41650	41650	41650	0
34	20230915	180000	8561238900	41650	41650	41650	41650	0
35	20230915	175900	8561238900	41650	41650	41650	41650	0
36	20230915	175800	8561238900	41650	41650	41650	41650	0
37	20230915	175700	8561238900	41650	41650	41650	41650	0
38	20230915	175600	8561238900	41650	41650	41650	41650	0
39	20230915	175500	8561238900	41650	41650	41650	41650	0
40	20230915	175400	8561238900	41650	41650	41650	41650	0
41	20230915	175300	8561238900	41650	41650	41650	41650	0
42	20230915	175200	8561238900	41650	41650	41650	41650	0
43	20230915	175100	8561238900	41650	41650	41650	41650	0
44	20230915	175000	8561238900	41650	41650	41650	41650	0
45	20230915	174900	8561238900	41650	41650	41650	41650	0
46	20230915	174800	8561238900	41650	41650	41650	41650	0
47	20230915	174700	8561238900	41650	41650	41650	41650	0
48	20230915	174600	8561238900	41650	41650	41650	41650	0
49	20230915	174500	8561238900	41650	41650	41650	41650	0
50	20230915	174400	8561238900	41650	41650	41650	41650	0
51	20230915	174300	8561238900	41650	41650	41650	41650	0
52	20230915	174200	8561238900	41650	41650	41650	41650	0
53	20230915	174100	8561238900	41650	41650	41650	41650	0
54	20230915	174000	8561238900	41650	41650	41650	41650	0
55	20230915	173900	8561238900	41650	41650	41650	41650	0
56	20230915	173800	8561238900	41650	41650	41650	41650	0
57	20230915	173700	8561238900	41650	41650	41650	41650	0
58	20230915	173600	8561238900	41650	41650	41650	41650	0
59	20230915	173500	8561238900	41650	41650	41650	41650	0
60	20230915	173400	8561238900	41650	41650	41650	41650	0
61	20230915	173300	8561238900	41650	41650	41650	41650	0
62	20230915	173200	8561238900	41650	41650	41650	41650	9283
63	20230915	173100	8561238900	41650	41650	41650	41650	0
64	20230915	173000	8561238900	41650	41650	41650	41650	0
65	20230915	172900	8561238900	41650	41650	41650	41650	0
66	20230915	172800	8561238900	41650	41650	41650	41650	0
67	20230915	172700	8561238900	41650	41650	41650	41650	0
68	20230915	172600	8561238900	41650	41650	41650	41650	0
69	20230915	172500	8561238900	41650	41650	41650	41650	0
70	20230915	172400	8561238900	41650	41650	41650	41650	0
71	20230915	172300	8561238900	41650	41650	41650	41650	0
72	20230915	172200	8561238900	41650	41650	41650	41650	0
73	20230915	172100	8561238900	41650	41650	41650	41650	0
74	20230915	172000	8561238900	41650	41650	41650	41650	0
75	20230915	171900	8561238900	41650	41650	41650	41650	0
76	20230915	171800	8561238900	41650	41650	41650	41650	0
77	20230915	171700	8561238900	41650	41650	41650	41650	0
78	20230915	171600	8561238900	41650	41650	41650	41650	0
79	20230915	171500	8561238900	41650	41650	41650	41650	0
80	20230915	171400	8561238900	41650	41650	41650	41650	0
81	20230915	171300	8561238900	41650	41650	41650	41650	0
82	20230915	171200	8561238900	41650	41650	41650	41650	0
83	20230915	171100	8561238900	41650	41650	41650	41650	0
84	20230915	171000	8561238900	41650	41650	41650	41650	0
85	20230915	170900	8561238900	41650	41650	41650	41650	0
86	20230915	170800	8561238900	41650	41650	41650	41650	0
87	20230915	170700	8561238900	41650	41650	41650	41650	0
88	20230915	170600	8561238900	41650	41650	41650	41650	0
89	20230915	170500	8561238900	41650	41650	41650	41650	0
90	20230915	170400	8561238900	41650	41650	41650	41650	0
91	20230915	170300	8561238900	41650	41650	41650	41650	0
92	20230915	170200	8561238900	41650	41650	41650	41650	9283
93	20230915	170100	8561238900	41650	41650	41650	41650	0
94	20230915	170000	8561238900	41650	41650	41650	41650	0
95	20230915	165900	8561238900	41650	41650	41650	41650	0
96	20230915	165800	8561238900	41650	41650	41650	41650	0
97	20230915	165700	8561238900	41650	41650	41650	41650	0
98	20230915	165600	8561238900	41650	41650	41650	41650	0
99	20230915	165500	8561238900	41650	41650	41650	41650	0
100	20230915	165400	8561238900	41650	41650	41650	41650	0
101	20230915	165300	8561238900	41650	41650	41650	41650	0
102	20230915	165200	8561238900	41650	41650	41650	41650	0
103	20230915	165100	8561238900	41650	41650	41650	41650	0
104	20230915	165000	8561238900	41650	41650	41650	41650	0
105	20230915	164900	8561238900	41650	41650	41650	41650	0
106	20230915	164800	8561238900	41650	41650	41650	41650	0
107	20230915	164700	8561238900	41650	41650	41650	41650	0
108	20230915	164600	8561238900	41650	41650	41650	41650	0
109	20230915	164500	8561238900	41650	41650	41650	41650	0
110	20230915	164400	8561238900	41650	41650	41650	41650	0
111	20230915	164300	8561238900	41650	41650	41650	41650	0
112	20230915	164200	8561238900	41650	41650	41650	41650	0
113	20230915	164100	8561238900	41650	41650	41650	41650	0
114	20230915	164000	8561238900	41650	41650	41650	41650	0
115	20230915	163900	8561238900	41650	41650	41650	41650	0
116	20230915	163800	8561238900	41650	41650	41650	41650	0
117	20230915	163700	8561238900	41650	41650	41650	41650	0
118	20230915	163600	8561238900	41650	41650	41650	41650	0
119	20230915	163500	8561238900	41650	41650	41650	41650	0
120	20230915	163400	8561238900	41650	41650	41650	41650	0
121	20230915	163300	8561238900	41650	41650	41650	41650	0
122	20230915	163200	8561238900	41650	41650	41650	41650	9283
123	20230915	163100	8561238900	41650	41650	41650	41650	0
124	20230915	163000	8561238900	41650	41650	41650	41650	0
125	20230915	162900	8561238900	41650	41650	41650	41650	0
126	20230915	162800	8561238900	41650	41650	41650	41650	0
127	20230915	162700	8561238900	41650	41650	41650	41650	0
128	20230915	162600	8561238900	41650	41650	41650	41650	0
129	20230915	162500	8561238900	41650	41650	41650	41650	0
130	20230915	162400	8561238900	41650	41650	41650	41650	0
131	20230915	162300	8561238900	41650	41650	41650	41650	0
132	20230915	162200	8561238900	41650	41650	41650	41650	0
133	20230915	162100	8561238900	41650	41650	41650	41650	0
134	20230915	162000	8561238900	41650	41650	41650	41650	0
135	20230915	161900	8561238900	41650	41650	41650	41650	0
136	20230915	161800	8561238900	41650	41650	41650	41650	0
137	20230915	161700	8561238900	41650	41650	41650	41650	0
138	20230915	161600	8561238900	41650	41650	41650	41650	0
139	20230915	161500	8561238900	41650	41650	41650	41650	0
140	20230915	161400	8561238900	41650	41650	41650	41650	0
141	20230915	161300	8561238900	41650	41650	41650	41650	0
142	20230915	161200	8561238900	41650	41650	41650	41650	0
143	20230915	161100	8561238900	41650	41650	41650	41650	0
144	20230915	161000	8561238900	41650	41650	41650	41650	0
145	20230915	160900	8561238900	41650	41650	41650	41650	0
146	20230915	160800	8561238900	41650	41650	41650	41650	0
147	20230915	160700	8561238900	41650	41650	41650	41650	0
148	20230915	160600	8561238900	41650	41650	41650	41650	0
149	20230915	160500	8561238900	41650	41650	41650	41650	0
150	20230915	160400	8561238900	41650	41650	41650	41650	0
151	20230915	160300	8561238900	41650	41650	41650	41650	0
152	20230915	160200	8561238900	41650	41650	41650	41650	9283
153	20230915	160100	8561238900	41650	41650	41650	41650	0
154	20230915	160000	8561238900	41650	41650	41650	41650	0
155	20230915	155900	8561238900	41650	41650	41650	41650	0
156	20230915	155800	8561238900	41650	41650	41650	41650	0
157	20230915	155700	8561238900	41650	41650	41650	41650	0
158	20230915	155600	8561238900	41650	41650	41650	41650	0
159	20230915	155500	8561238900	41650	41650	41650	41650	0
160	20230915	155400	8561238900	41650	41650	41650	41650	0
161	20230915	155300	8561238900	41650	41650	41650	41650	0
162	20230915	155200	8561238900	41650	41650	41650	41650	0
163	20230915	155100	8561238900	41650	41650	41650	41650	0
164	20230915	155000	8561238900	41650	41650	41650	41650	0
165	20230915	154900	8561238900	41650	41650	41650	41650	0
166	20230915	154800	8561238900	41650	41650	41650	41650	0
167	20230915	154700	8561238900	41650	41650	41650	41650	0
168	20230915	154600	8561238900	41650	41650	41650	41650	0
169	20230915	154500	8561238900	41650	41650	41650	41650	0
170	20230915	154400	8561238900	41650	41650	41650	41650	0
171	20230915	154300	8561238900	41650	41650	41650	41650	0
172	20230915	154200	8561238900	41650	41650	41650	41650	0
173	20230915	154100	8561238900	41650	41650	41650	41650	0
174	20230915	154000	8561238900	41650	41650	41650	41650	0
175	20230915	153900	8561238900	41650	41650	41650	41650	0
176	20230915	153800	8561238900	41650	41650	41650	41650	0
177	20230915	153700	8561238900	41650	41650	41650	41650	0
178	20230915	153600	8561238900	41650	41650	41650	41650	0
179	20230915	153500	8561238900	41650	41650	41650	41650	0
180	20230915	153400	8561238900	41650	41650	41650	41650	0
181	20230915	153300	8561238900	41650	41650	41650	41650	0
182	20230915	153200	8561238900	41650	41650	41650	41650	9283
183	20230915	153100	8561238900	41650	41650	41650	41650	0
184	20230915	153000	8561238900	41650	41650	41650	41650	9283
185	20230915	152900	8174601950	41850	41850	41850	41850	0
186	20230915	152800	8174601950	41850	41850	41850	41850	0
187	20230915	152700	8174601950	41850	41850	41850	41850	0
188	20230915	152600	8174601950	41850	41850	41850	41850	0
189	20230915	152500	8174601950	41850	41850	41850	41850	0
190	20230915	152400	8174601950	41850	41850	41850	41850	0
191	20230915	152300	8174601950	41850	41850	41850	41850	0
192	20230915	152200	8174601950	41850	41850	41850	41850	0
193	20230915	152100	8174601950	41850	41850	41850	41850	0
194	20230915	152000	8174601950	41850	41850	41850	41850	0
195	20230915	151900	8174601950	41850	41900	41950	41800	198
196	20230915	151800	8166318600	41750	41950	41950	41750	503
197	20230915	151700	8145248200	41950	41950	41950	41800	1497
198	20230915	151600	8082545750	41850	41950	41950	41850	946
199	20230915	151500	8042887850	41950	41900	41950	41850	604
200	20230915	151400	8017561200	41950	41800	41950	41800	1703
201	20230915	151300	7946238900	41850	41800	41850	41750	428
202	20230915	151200	7928336450	41800	41750	41800	41700	499
203	20230915	151100	7907501600	41750	41650	41750	41650	1635
204	20230915	151000	7839357950	41600	41500	41600	41500	458
205	20230915	150900	7820307350	41550	41550	41550	41550	90
206	20230915	150800	7816567850	41550	41500	41550	41500	157
207	20230915	150700	7810052150	41500	41500	41500	41500	675
208	20230915	150600	7782039650	41550	41500	41550	41500	376
209	20230915	150500	7766435500	41500	41550	41600	41500	78
210	20230915	150400	7763194950	41600	41550	41600	41550	114
211	20230915	150300	7758458150	41550	41550	41550	41550	14
212	20230915	150200	7757876450	41550	41600	41600	41550	15
213	20230915	150100	7757253100	41550	41500	41600	41500	174
214	20230915	150000	7750028550	41600	41500	41600	41500	69
215	20230915	145900	7747162450	41600	41500	41600	41500	595
216	20230915	145800	7722468450	41600	41500	41600	41500	215
217	20230915	145700	7713543350	41500	41600	41600	41500	1054
218	20230915	145600	7669767300	41600	41600	41600	41550	178
219	20230915	145500	7662366100	41550	41550	41600	41550	210
220	20230915	145400	7653640200	41550	41600	41650	41550	1078
221	20230915	145300	7608795100	41600	41600	41600	41600	4
222	20230915	145200	7608628700	41600	41500	41600	41500	378
223	20230915	145100	7592940900	41500	41600	41600	41500	95
224	20230915	145000	7588998300	41500	41550	41600	41450	1052
225	20230915	144900	7545385100	41600	41500	41600	41500	387
226	20230915	144800	7529317050	41500	41500	41500	41500	59
227	20230915	144700	7526868550	41500	41500	41550	41500	258
228	20230915	144600	7516161500	41550	41500	41550	41500	174
229	20230915	144500	7508940450	41500	41550	41550	41500	20
230	20230915	144400	7508109500	41500	41500	41600	41500	147
231	20230915	144300	7502006850	41500	41600	41600	41500	170
232	20230915	144200	7494945700	41550	41600	41600	41550	120
233	20230915	144100	7489958700	41600	41600	41600	41550	17
234	20230915	144000	7489251750	41600	41600	41600	41450	834
235	20230915	143900	7454649300	41600	41600	41600	41550	103
236	20230915	143800	7450366600	41600	41600	41600	41500	463
237	20230915	143700	7431106300	41500	41500	41600	41500	105
238	20230915	143600	7426748400	41550	41500	41550	41500	480
239	20230915	143500	7406827800	41550	41550	41550	41550	48
240	20230915	143400	7404833400	41600	41500	41600	41500	95
241	20230915	143300	7400890800	41500	41500	41550	41500	616
242	20230915	143200	7375321450	41550	41500	41550	41500	555
243	20230915	143100	7352288850	41500	41500	41500	41500	100
244	20230915	143000	7348138850	41500	41500	41600	41500	863
245	20230915	142900	7312308700	41550	41550	41550	41550	1
246	20230915	142800	7312267150	41550	41550	41550	41500	1258
247	20230915	142700	7260044300	41600	41600	41600	41600	1
248	20230915	142600	7260002700	41550	41500	41600	41500	160
249	20230915	142500	7253353250	41600	41600	41600	41600	6
250	20230915	142400	7253103650	41600	41600	41600	41600	6
251	20230915	142300	7252854050	41550	41500	41550	41500	544
252	20230915	142200	7230252800	41500	41500	41550	41500	255
253	20230915	142100	7219670250	41500	41600	41600	41500	120
254	20230915	142000	7214690050	41500	41550	41600	41500	28
255	20230915	141900	7213527900	41600	41550	41600	41550	159
256	20230915	141800	7206920450	41550	41600	41600	41550	190
257	20230915	141700	7199024900	41600	41600	41600	41600	99
258	20230915	141600	7194906500	41600	41600	41600	41500	1130
259	20230915	141500	7147981800	41600	41550	41600	41550	349
260	20230915	141400	7133474950	41600	41550	41600	41550	45
261	20230915	141300	7131604700	41550	41600	41600	41550	160
262	20230915	141200	7124954200	41600	41600	41650	41600	237
263	20230915	141100	7115094950	41600	41600	41650	41600	78
264	20230915	141000	7111849650	41600	41600	41650	41600	223
265	20230915	140900	7102572800	41600	41650	41650	41600	187
266	20230915	140800	7094787000	41650	41600	41650	41600	12
267	20230915	140700	7094287750	41600	41650	41650	41600	37
268	20230915	140600	7092748300	41650	41600	41650	41600	1184
269	20230915	140500	7043491350	41600	41550	41600	41550	414
270	20230915	140400	7026279800	41550	41450	41550	41450	45
271	20230915	140300	7024410200	41550	41500	41550	41400	2074
272	20230915	140200	6938490500	41500	41550	41550	41500	342
273	20230915	140100	6924287100	41550	41500	41550	41500	535
274	20230915	140000	6902074550	41550	41550	41550	41500	335
275	20230915	135900	6888166350	41500	41500	41550	41500	306
276	20230915	135800	6875456800	41500	41550	41550	41500	120
277	20230915	135700	6870471750	41600	41550	41600	41550	292
278	20230915	135600	6858339100	41600	41550	41600	41550	119
279	20230915	135500	6853393850	41650	41650	41650	41650	18
280	20230915	135400	6852644150	41550	41550	41550	41550	22
281	20230915	135300	6851730050	41650	41550	41650	41500	1050
282	20230915	135200	6808140400	41550	41600	41650	41550	1165
283	20230915	135100	6759723950	41600	41650	41650	41600	36
284	20230915	135000	6758225600	41650	41600	41650	41550	157
285	20230915	134900	6751693850	41600	41600	41700	41600	8
286	20230915	134800	6751360950	41600	41650	41650	41600	323
287	20230915	134700	6737911050	41650	41700	41700	41650	21
288	20230915	134600	6737035400	41650	41650	41650	41650	4
289	20230915	134500	6736868800	41650	41650	41650	41600	15
290	20230915	134400	6736244300	41650	41650	41650	41600	422
291	20230915	134300	6718686950	41650	41650	41700	41650	140
292	20230915	134200	6712855900	41650	41650	41650	41650	5
293	20230915	134100	6712647650	41650	41650	41650	41650	61
294	20230915	134000	6710107000	41650	41700	41700	41650	662
295	20230915	133900	6682533650	41750	41750	41750	41750	13
296	20230915	133800	6681990900	41600	41750	41750	41600	9
297	20230915	133700	6681616350	41550	41750	41750	41550	1030
298	20230915	133600	6638762900	41650	41650	41650	41650	47
299	20230915	133500	6636805350	41650	41750	41750	41600	1003
300	20230915	133400	6595071100	41700	41700	41700	41700	59
301	20230915	133300	6592610800	41750	41750	41750	41750	33
302	20230915	133200	6591233050	41750	41700	41750	41700	64
303	20230915	133100	6588564200	41700	41700	41700	41700	317
304	20230915	133000	6575345300	41750	41750	41750	41700	25
305	20230915	132900	6574302250	41750	41750	41750	41750	15
306	20230915	132800	6573676000	41750	41600	41750	41600	149
307	20230915	132700	6567477300	41600	41700	41700	41600	1124
308	20230915	132600	6520690100	41700	41750	41750	41700	57
309	20230915	132500	6518312850	41700	41650	41700	41650	650
310	20230915	132400	6491220500	41650	41700	41700	41650	12
311	20230915	132300	6490720150	41700	41700	41700	41650	48
312	20230915	132200	6488720650	41650	41650	41700	41650	134
313	20230915	132100	6483139500	41650	41700	41700	41650	26
314	20230915	132000	6482055450	41650	41650	41700	41650	33
315	20230915	131900	6480679900	41650	41700	41700	41650	1061
316	20230915	131800	6436473650	41700	41700	41750	41700	421
317	20230915	131700	6418917900	41700	41750	41750	41700	3
318	20230915	131600	6418792700	41750	41700	41750	41700	104
319	20230915	131500	6414455350	41650	41800	41800	41650	1194
320	20230915	131400	6364656350	41800	41800	41800	41800	3
321	20230915	131300	6364530950	41750	41800	41800	41750	9
322	20230915	131200	6364154850	41800	41850	41850	41800	155
323	20230915	131100	6357670850	41850	41850	41850	41800	61
324	20230915	131000	6355120050	41850	41850	41850	41800	21
325	20230915	130900	6354241700	41850	41850	41850	41850	0
326	20230915	130800	6354241700	41850	41850	41850	41850	11
327	20230915	130700	6353781350	41850	41850	41850	41800	186
328	20230915	130600	6346004850	41850	41900	41900	41850	2
329	20230915	130500	6345921100	41850	41850	41850	41850	1
330	20230915	130400	6345879250	41800	41900	41900	41800	29
331	20230915	130300	6344666300	41900	41850	41900	41850	643
332	20230915	130200	6317756700	41850	41950	41950	41850	74
333	20230915	130100	6314657150	41950	41900	41950	41900	82
334	20230915	130000	6311220850	41950	41850	41950	41850	28
335	20230915	125900	6310048950	41950	41850	41950	41850	72
336	20230915	125800	6307035550	41850	41950	41950	41850	341
337	20230915	125700	6292744200	41950	41950	41950	41950	25
338	20230915	125600	6291695450	42000	41900	42000	41850	743
339	20230915	125500	6260510100	41900	41900	41950	41900	271
340	20230915	125400	6249154700	41900	41950	41950	41900	92
341	20230915	125300	6245299850	41950	41850	41950	41850	30
342	20230915	125200	6244043800	41850	41850	41850	41850	3
343	20230915	125100	6243918250	41950	41950	41950	41950	4
344	20230915	125000	6243750450	41950	42000	42000	41850	897
345	20230915	124900	6206169950	42000	41950	42000	41950	217
346	20230915	124800	6197066250	41950	41950	41950	41950	75
347	20230915	124700	6193920000	41950	41950	42000	41950	188
348	20230915	124600	6186033250	41950	41950	42000	41950	96
349	20230915	124500	6182005550	41950	41850	41950	41850	417
350	20230915	124400	6164528700	41850	41850	41850	41800	402
351	20230915	124300	6147707850	41850	41850	41850	41850	90
352	20230915	124200	6143941350	41850	41750	41850	41700	712
353	20230915	124100	6114162150	41750	41750	41750	41700	167
354	20230915	124000	6107195100	41750	41750	41750	41700	227
355	20230915	123900	6097723250	41800	41800	41800	41800	79
356	20230915	123800	6094421050	41850	41750	41850	41750	248
357	20230915	123700	6084053950	41750	41750	41800	41750	49
358	20230915	123600	6082008150	41800	41800	41800	41800	10
359	20230915	123500	6081590150	41800	41800	41800	41750	164
360	20230915	123400	6074735000	41800	41800	41800	41650	525
361	20230915	123300	6052865000	41800	41750	41800	41650	249
362	20230915	123200	6042471950	41650	41700	41750	41600	1119
363	20230915	123100	5995911700	41700	41750	41750	41700	13
364	20230915	123000	5995369300	41650	41700	41700	41650	1000
365	20230915	122900	5953718500	41750	41800	41800	41750	28
366	20230915	122800	5952548500	41800	41800	41800	41800	5
367	20230915	122700	5952339500	41800	41750	41800	41750	8
368	20230915	122600	5952005250	41650	41750	41800	41650	336
369	20230915	122500	5938005500	41750	41750	41750	41750	43
370	20230915	122400	5936210250	41750	41800	41800	41550	1556
371	20230915	122300	5871399350	41750	41900	41900	41750	137
372	20230915	122200	5865662350	41900	41900	41900	41850	12
373	20230915	122100	5865159850	41900	41850	41950	41850	560
374	20230915	122000	5841708700	41850	41800	41850	41800	208
375	20230915	121900	5833007400	41800	41800	41800	41800	40
376	20230915	121800	5831335400	41800	41850	41850	41800	56
377	20230915	121700	5828994300	41850	41700	41900	41700	715
378	20230915	121600	5799153500	41600	41700	41700	41600	882
379	20230915	121500	5762404200	41700	41750	41750	41700	164
380	20230915	121400	5755564900	41750	41750	41800	41750	32
381	20230915	121300	5754228850	41800	41800	41800	41800	410
382	20230915	121200	5737090850	41800	41800	41850	41800	770
383	20230915	121100	5704904800	41800	41800	41800	41800	134
384	20230915	121000	5699303600	41800	41800	41800	41700	109
385	20230915	120900	5694757500	41700	41850	41850	41700	111
386	20230915	120800	5690127300	41650	41850	41850	41650	43
387	20230915	120700	5688336150	41650	41800	41850	41650	300
388	20230915	120600	5675805550	41700	41700	41850	41700	11
389	20230915	120500	5675346700	41700	41700	41700	41600	9
390	20230915	120400	5674971500	41600	41700	41700	41600	777
391	20230915	120300	5642635150	41650	41850	41850	41650	304
392	20230915	120200	5629956350	41700	41700	41700	41700	106
393	20230915	120100	5625536150	41700	41700	41700	41700	7
394	20230915	120000	5625244250	41700	41700	41900	41700	61
395	20230915	115900	5622698350	41700	41700	41700	41650	1035
396	20230915	115800	5579586050	41900	41750	41900	41750	175
397	20230915	115700	5572278000	41750	41900	41900	41750	1023
398	20230915	115600	5529534050	41900	41900	41900	41900	61
399	20230915	115500	5526978150	41900	41900	41900	41850	96
400	20230915	115400	5522957800	41900	41850	41900	41850	398
401	20230915	115300	5506294150	41900	41850	41900	41850	9
402	20230915	115200	5505917350	41850	41850	41850	41850	28
403	20230915	115100	5504745550	41900	41900	41950	41850	184
404	20230915	115000	5497036750	41900	41850	41900	41850	289
405	20230915	114900	5484928200	41850	41850	41900	41800	161
406	20230915	114800	5478189050	41750	41800	41800	41750	8
407	20230915	114700	5477854850	41800	41800	41850	41700	441
408	20230915	114600	5459421800	41800	41650	41800	41650	1437
409	20230915	114500	5399483600	41700	41700	41700	41700	3
410	20230915	114400	5399358500	41600	41600	41600	41600	49
411	20230915	114300	5397320100	41600	41600	41700	41600	288
412	20230915	114200	5385339200	41600	41650	41650	41600	1054
413	20230915	114100	5341486300	41650	41700	41700	41650	22
414	20230915	114000	5340569950	41650	41650	41650	41650	46
415	20230915	113900	5338654050	41650	41650	41700	41650	113
416	20230915	113800	5333947550	41700	41700	41700	41700	6
417	20230915	113700	5333697350	41700	41700	41700	41700	1
418	20230915	113600	5333655650	41700	41700	41700	41700	45
419	20230915	113500	5331779150	41700	41600	41700	41600	110
420	20230915	113400	5327196350	41700	41700	41700	41700	32
421	20230915	113300	5325861950	41750	41600	41750	41600	15
422	20230915	113200	5325237800	41600	41750	41750	41600	50
423	20230915	113100	5323150450	41700	41700	41750	41600	808
424	20230915	113000	5289483450	41700	41650	41700	41600	1721
425	20230915	112900	5217795750	41600	41600	41600	41500	1152
426	20230915	112800	5169873250	41600	41550	41600	41550	2
427	20230915	112700	5169790100	41600	41600	41600	41600	7
428	20230915	112600	5169498900	41500	41500	41500	41500	68
429	20230915	112500	5166676900	41500	41600	41600	41500	113
430	20230915	112400	5161987300	41600	41600	41600	41600	3
431	20230915	112300	5161862500	41550	41550	41550	41550	13
432	20230915	112200	5161322350	41550	41400	41550	41400	116
433	20230915	112100	5156512600	41400	41400	41400	41400	51
434	20230915	112000	5154401200	41550	41550	41550	41350	8027
435	20230915	111900	4822362350	41550	41500	41550	41500	101
436	20230915	111800	4818169850	41500	41450	41500	41400	163
437	20230915	111700	4811414950	41500	41550	41600	41500	146
438	20230915	111600	4805352050	41550	41550	41550	41500	652
439	20230915	111500	4778261800	41500	41500	41500	41500	246
440	20230915	111400	4768052800	41500	41450	41500	41400	1575
441	20230915	111300	4702769400	41400	41450	41450	41400	1248
442	20230915	111200	4651061900	41450	41400	41450	41400	196
443	20230915	111100	4642942350	41400	41350	41450	41350	178
444	20230915	111000	4635572700	41350	41400	41400	41350	2
445	20230915	110900	4635489950	41350	41400	41400	41350	375
446	20230915	110800	4619980800	41400	41400	41450	41350	217
447	20230915	110700	4610997000	41400	41450	41450	41400	65
448	20230915	110600	4608305600	41400	41450	41450	41400	10
449	20230915	110500	4607891400	41350	41350	41350	41350	121
450	20230915	110400	4602888050	41350	41350	41500	41350	25
451	20230915	110300	4601854150	41350	41350	41350	41350	40
452	20230915	110200	4600200150	41350	41550	41550	41350	75
453	20230915	110100	4597092500	41400	41400	41400	41400	739
454	20230915	110000	4566497900	41300	41350	41400	41300	239
455	20230915	105900	4556622550	41300	41400	41400	41300	20
456	20230915	105800	4555795550	41300	41400	41400	41300	746
457	20230915	105700	4524958000	41400	41400	41400	41350	792
458	20230915	105600	4492189700	41450	41550	41550	41450	417
459	20230915	105500	4474904650	41500	41500	41550	41500	455
460	20230915	105400	4456016450	41500	41600	41600	41500	247
461	20230915	105300	4445761850	41550	41500	41550	41500	62
462	20230915	105200	4443187800	41500	41600	41600	41500	892
463	20230915	105100	4406159100	41600	41550	41600	41550	194
464	20230915	105000	4398095750	41600	41600	41600	41600	106
465	20230915	104900	4393686150	41600	41600	41600	41550	55
466	20230915	104800	4391398600	41650	41650	41700	41600	110
467	20230915	104700	4386819350	41700	41650	41700	41600	33
468	20230915	104600	4385446200	41650	41600	41650	41550	94
469	20230915	104500	4381536550	41650	41550	41650	41550	34
470	20230915	104400	4380123450	41550	41600	41600	41550	319
471	20230915	104300	4366863800	41550	41550	41600	41550	62
472	20230915	104200	4364287650	41550	41550	41550	41550	43
473	20230915	104100	4362501000	41600	41700	41700	41550	226
474	20230915	104000	4353092100	41700	41700	41700	41650	52
475	20230915	103900	4350925750	41700	41700	41700	41650	23
476	20230915	103800	4349966800	41700	41700	41700	41700	81
477	20230915	103700	4346589100	41800	41750	41800	41750	32
478	20230915	103600	4345251600	41750	41800	41800	41750	138
479	20230915	103500	4339489350	41750	41750	41850	41750	23
480	20230915	103400	4338528500	41800	41800	41800	41800	10
481	20230915	103300	4338110500	41750	41750	41800	41750	499
482	20230915	103200	4317268800	41750	41800	41850	41750	97
483	20230915	103100	4313214400	41800	41900	41900	41800	207
484	20230915	103000	4304561700	41850	41900	41900	41850	141
485	20230915	102900	4298660800	41950	41950	41950	41900	18
486	20230915	102800	4297906200	41950	41900	41950	41900	159
487	20230915	102700	4291243850	41950	41950	41950	41950	3
488	20230915	102600	4291118000	41800	41900	41900	41800	504
489	20230915	102500	4270025300	41900	41950	41950	41900	31
490	20230915	102400	4268726350	41900	41900	41900	41900	55
491	20230915	102300	4266421850	41900	42000	42050	41900	2403
492	20230915	102200	4165527500	42000	41800	42000	41800	963
493	20230915	102100	4125197600	41800	41750	41800	41750	126
494	20230915	102000	4119932700	41750	41750	41750	41750	5
495	20230915	101900	4119723950	41750	41750	41750	41750	305
496	20230915	101800	4106990200	41750	41750	41750	41750	4
497	20230915	101700	4106823200	41750	41800	41850	41700	882
498	20230915	101600	4069956550	41750	41600	41750	41600	569
499	20230915	101500	4046223050	41650	41650	41700	41600	340
500	20230915	101400	4032071500	41650	41550	41650	41550	102
501	20230915	101300	4027833300	41550	41600	41600	41550	302
502	20230915	101200	4015284050	41550	41700	41700	41550	67
503	20230915	101100	4012491300	41700	41500	41700	41500	832
504	20230915	101000	3977825050	41500	41500	41600	41500	974
505	20230915	100900	3937384050	41450	41550	41550	41450	608
506	20230915	100800	3912154700	41600	41600	41600	41500	352
507	20230915	100700	3897541000	41600	41600	41600	41600	188
508	20230915	100600	3889720200	41600	41600	41600	41600	74
509	20230915	100500	3886641800	41600	41500	41650	41500	991
510	20230915	100400	3845456650	41500	41650	41650	41500	1291
511	20230915	100300	3791879700	41500	41500	41650	41500	1041
512	20230915	100200	3748677900	41500	41550	41650	41500	526
513	20230915	100100	3726825450	41550	41650	41650	41550	790
514	20230915	100000	3693962300	41650	41750	41750	41600	432
515	20230915	095900	3675937850	41750	41650	41750	41650	588
516	20230915	095800	3651415700	41650	41600	41700	41550	1387
517	20230915	095700	3593707200	41600	41650	41700	41600	829
518	20230915	095600	3559172550	41650	41500	41650	41450	2701
519	20230915	095500	3446945950	41500	41450	41500	41250	814
520	20230915	095400	3413254450	41300	41300	41400	41200	695
521	20230915	095300	3384530400	41300	41400	41400	41300	550
522	20230915	095200	3361793050	41400	41250	41400	41250	669
523	20230915	095100	3334120600	41300	41250	41300	41200	948
524	20230915	095000	3295033850	41200	41100	41250	41100	1609
525	20230915	094900	3228785900	41100	41150	41150	41000	943
526	20230915	094800	3190070800	41150	41150	41150	41000	337
527	20230915	094700	3176227700	41100	41150	41150	40950	2590
528	20230915	094600	3069909400	41150	41000	41200	40900	2059
529	20230915	094500	2985505300	41000	41000	41150	40850	3570
530	20230915	094400	2839358600	41000	41000	41000	40950	1499
531	20230915	094300	2777905350	40900	41050	41150	40850	3122
532	20230915	094200	2649989150	41000	41200	41200	41000	3754
533	20230915	094100	2495848050	41250	41150	41250	41000	4370
534	20230915	094000	2316230100	41150	41400	41400	41100	4736
535	20230915	093900	2120853150	41350	41550	41550	41350	4520
536	20230915	093800	1933542500	41550	41600	41600	41550	2398
537	20230915	093700	1833849150	41600	41700	41800	41600	1400
538	20230915	093600	1775539750	41800	41750	41800	41650	1064
539	20230915	093500	1731184900	41750	41900	41900	41750	67
540	20230915	093400	1728384650	41900	41850	41900	41850	366
541	20230915	093300	1713067250	41850	41900	41900	41700	198
542	20230915	093200	1704779600	41900	41700	41900	41700	242
543	20230915	093100	1694678250	41700	41700	41750	41700	30
544	20230915	093000	1693426900	41700	41850	41850	41700	192
545	20230915	092900	1685420350	41850	41850	41850	41700	61
546	20230915	092800	1682873800	41700	41750	41800	41700	717
547	20230915	092700	1652957500	41800	41800	41800	41800	219
548	20230915	092600	1643803300	41800	41650	41800	41650	1409
549	20230915	092500	1585087700	41650	41700	41700	41550	48
550	20230915	092400	1583087450	41700	41550	41700	41500	4709
551	20230915	092300	1387304800	41550	41650	41700	41550	2038
552	20230915	092200	1302518100	41600	41700	41700	41600	949
553	20230915	092100	1262987800	41650	41650	41650	41650	540
554	20230915	092000	1240496800	41650	41700	41750	41650	840
555	20230915	091900	1205490000	41750	41750	41800	41650	966
556	20230915	091800	1165179250	41750	41700	41800	41700	306
557	20230915	091700	1152411550	41750	41650	41750	41650	742
558	20230915	091600	1121459950	41700	41750	41750	41650	834
559	20230915	091500	1086700350	41750	41650	41750	41650	490
560	20230915	091400	1066270950	41650	41550	41650	41550	401
561	20230915	091300	1049577000	41600	41600	41600	41550	668
562	20230915	091200	1021798050	41600	41600	41650	41550	1272
563	20230915	091100	968908150	41600	41750	41750	41550	2591
564	20230915	091000	860928250	41750	41900	41900	41700	4926
565	20230915	090900	654932750	41900	41850	41950	41850	574
566	20230915	090800	630883450	41950	42050	42050	41900	3047
567	20230915	090700	503041950	42050	42100	42100	42000	257
568	20230915	090600	492244050	42100	42050	42100	42000	580
569	20230915	090500	467863700	42050	42000	42050	42000	52
570	20230915	090400	465679650	41950	41950	42050	41950	254
571	20230915	090300	455010250	41950	42000	42100	41900	1218
572	20230915	090200	403902250	42000	42100	42100	41900	2137
573	20230915	090100	314233100	42100	42100	42100	41950	1257
574	20230915	090000	261468200	41950	41900	42350	41900	6238