KissMeData/000660/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183100	419127428900	122400	122400	122400	122400	755915
3	20230915	183000	419127428900	122400	122400	122400	122400	0
4	20230915	182900	419127428900	122400	122400	122400	122400	0
5	20230915	182800	419127428900	122400	122400	122400	122400	0
6	20230915	182700	419127428900	122400	122400	122400	122400	0
7	20230915	182600	419127428900	122400	122400	122400	122400	0
8	20230915	182500	419127428900	122400	122400	122400	122400	0
9	20230915	182400	419127428900	122400	122400	122400	122400	0
10	20230915	182300	419127428900	122400	122400	122400	122400	0
11	20230915	182200	419127428900	122400	122400	122400	122400	0
12	20230915	182100	419127428900	122400	122400	122400	122400	0
13	20230915	182000	419127428900	122400	122400	122400	122400	0
14	20230915	181900	419127428900	122400	122400	122400	122400	0
15	20230915	181800	419127428900	122400	122400	122400	122400	0
16	20230915	181700	419127428900	122400	122400	122400	122400	0
17	20230915	181600	419127428900	122400	122400	122400	122400	0
18	20230915	181500	419127428900	122400	122400	122400	122400	0
19	20230915	181400	419127428900	122400	122400	122400	122400	0
20	20230915	181300	419127428900	122400	122400	122400	122400	0
21	20230915	181200	419127428900	122400	122400	122400	122400	0
22	20230915	181100	419127428900	122400	122400	122400	122400	0
23	20230915	181000	419127428900	122400	122400	122400	122400	0
24	20230915	180900	419127428900	122400	122400	122400	122400	0
25	20230915	180800	419127428900	122400	122400	122400	122400	0
26	20230915	180700	419127428900	122400	122400	122400	122400	0
27	20230915	180600	419127428900	122400	122400	122400	122400	0
28	20230915	180500	419127428900	122400	122400	122400	122400	0
29	20230915	180400	419127428900	122400	122400	122400	122400	0
30	20230915	180300	419127428900	122400	122400	122400	122400	0
31	20230915	180200	419127428900	122400	122400	122400	122400	0
32	20230915	180100	419127428900	122400	122400	122400	122400	755915
33	20230915	180000	419127428900	122400	122400	122400	122400	0
34	20230915	175900	419127428900	122400	122400	122400	122400	0
35	20230915	175800	419127428900	122400	122400	122400	122400	0
36	20230915	175700	419127428900	122400	122400	122400	122400	0
37	20230915	175600	419127428900	122400	122400	122400	122400	0
38	20230915	175500	419127428900	122400	122400	122400	122400	0
39	20230915	175400	419127428900	122400	122400	122400	122400	0
40	20230915	175300	419127428900	122400	122400	122400	122400	0
41	20230915	175200	419127428900	122400	122400	122400	122400	0
42	20230915	175100	419127428900	122400	122400	122400	122400	0
43	20230915	175000	419127428900	122400	122400	122400	122400	0
44	20230915	174900	419127428900	122400	122400	122400	122400	0
45	20230915	174800	419127428900	122400	122400	122400	122400	0
46	20230915	174700	419127428900	122400	122400	122400	122400	0
47	20230915	174600	419127428900	122400	122400	122400	122400	0
48	20230915	174500	419127428900	122400	122400	122400	122400	0
49	20230915	174400	419127428900	122400	122400	122400	122400	0
50	20230915	174300	419127428900	122400	122400	122400	122400	0
51	20230915	174200	419127428900	122400	122400	122400	122400	0
52	20230915	174100	419127428900	122400	122400	122400	122400	0
53	20230915	174000	419127428900	122400	122400	122400	122400	0
54	20230915	173900	419127428900	122400	122400	122400	122400	0
55	20230915	173800	419127428900	122400	122400	122400	122400	0
56	20230915	173700	419127428900	122400	122400	122400	122400	0
57	20230915	173600	419127428900	122400	122400	122400	122400	0
58	20230915	173500	419127428900	122400	122400	122400	122400	0
59	20230915	173400	419127428900	122400	122400	122400	122400	0
60	20230915	173300	419127428900	122400	122400	122400	122400	0
61	20230915	173200	419127428900	122400	122400	122400	122400	0
62	20230915	173100	419127428900	122400	122400	122400	122400	755915
63	20230915	173000	419127428900	122400	122400	122400	122400	0
64	20230915	172900	419127428900	122400	122400	122400	122400	0
65	20230915	172800	419127428900	122400	122400	122400	122400	0
66	20230915	172700	419127428900	122400	122400	122400	122400	0
67	20230915	172600	419127428900	122400	122400	122400	122400	0
68	20230915	172500	419127428900	122400	122400	122400	122400	0
69	20230915	172400	419127428900	122400	122400	122400	122400	0
70	20230915	172300	419127428900	122400	122400	122400	122400	0
71	20230915	172200	419127428900	122400	122400	122400	122400	0
72	20230915	172100	419127428900	122400	122400	122400	122400	0
73	20230915	172000	419127428900	122400	122400	122400	122400	0
74	20230915	171900	419127428900	122400	122400	122400	122400	0
75	20230915	171800	419127428900	122400	122400	122400	122400	0
76	20230915	171700	419127428900	122400	122400	122400	122400	0
77	20230915	171600	419127428900	122400	122400	122400	122400	0
78	20230915	171500	419127428900	122400	122400	122400	122400	0
79	20230915	171400	419127428900	122400	122400	122400	122400	0
80	20230915	171300	419127428900	122400	122400	122400	122400	0
81	20230915	171200	419127428900	122400	122400	122400	122400	0
82	20230915	171100	419127428900	122400	122400	122400	122400	0
83	20230915	171000	419127428900	122400	122400	122400	122400	0
84	20230915	170900	419127428900	122400	122400	122400	122400	0
85	20230915	170800	419127428900	122400	122400	122400	122400	0
86	20230915	170700	419127428900	122400	122400	122400	122400	0
87	20230915	170600	419127428900	122400	122400	122400	122400	0
88	20230915	170500	419127428900	122400	122400	122400	122400	0
89	20230915	170400	419127428900	122400	122400	122400	122400	0
90	20230915	170300	419127428900	122400	122400	122400	122400	0
91	20230915	170200	419127428900	122400	122400	122400	122400	0
92	20230915	170100	419127428900	122400	122400	122400	122400	755915
93	20230915	170000	419127428900	122400	122400	122400	122400	0
94	20230915	165900	419127428900	122400	122400	122400	122400	0
95	20230915	165800	419127428900	122400	122400	122400	122400	0
96	20230915	165700	419127428900	122400	122400	122400	122400	0
97	20230915	165600	419127428900	122400	122400	122400	122400	0
98	20230915	165500	419127428900	122400	122400	122400	122400	0
99	20230915	165400	419127428900	122400	122400	122400	122400	0
100	20230915	165300	419127428900	122400	122400	122400	122400	0
101	20230915	165200	419127428900	122400	122400	122400	122400	0
102	20230915	165100	419127428900	122400	122400	122400	122400	0
103	20230915	165000	419127428900	122400	122400	122400	122400	0
104	20230915	164900	419127428900	122400	122400	122400	122400	0
105	20230915	164800	419127428900	122400	122400	122400	122400	0
106	20230915	164700	419127428900	122400	122400	122400	122400	0
107	20230915	164600	419127428900	122400	122400	122400	122400	0
108	20230915	164500	419127428900	122400	122400	122400	122400	0
109	20230915	164400	419127428900	122400	122400	122400	122400	0
110	20230915	164300	419127428900	122400	122400	122400	122400	0
111	20230915	164200	419127428900	122400	122400	122400	122400	0
112	20230915	164100	419127428900	122400	122400	122400	122400	0
113	20230915	164000	419127428900	122400	122400	122400	122400	0
114	20230915	163900	419127428900	122400	122400	122400	122400	0
115	20230915	163800	419127428900	122400	122400	122400	122400	0
116	20230915	163700	419127428900	122400	122400	122400	122400	0
117	20230915	163600	419127428900	122400	122400	122400	122400	0
118	20230915	163500	419127428900	122400	122400	122400	122400	0
119	20230915	163400	419127428900	122400	122400	122400	122400	0
120	20230915	163300	419127428900	122400	122400	122400	122400	0
121	20230915	163200	419127428900	122400	122400	122400	122400	0
122	20230915	163100	419127428900	122400	122400	122400	122400	755915
123	20230915	163000	419127428900	122400	122400	122400	122400	0
124	20230915	162900	419127428900	122400	122400	122400	122400	0
125	20230915	162800	419127428900	122400	122400	122400	122400	0
126	20230915	162700	419127428900	122400	122400	122400	122400	0
127	20230915	162600	419127428900	122400	122400	122400	122400	0
128	20230915	162500	419127428900	122400	122400	122400	122400	0
129	20230915	162400	419127428900	122400	122400	122400	122400	0
130	20230915	162300	419127428900	122400	122400	122400	122400	0
131	20230915	162200	419127428900	122400	122400	122400	122400	0
132	20230915	162100	419127428900	122400	122400	122400	122400	0
133	20230915	162000	419127428900	122400	122400	122400	122400	0
134	20230915	161900	419127428900	122400	122400	122400	122400	0
135	20230915	161800	419127428900	122400	122400	122400	122400	0
136	20230915	161700	419127428900	122400	122400	122400	122400	0
137	20230915	161600	419127428900	122400	122400	122400	122400	0
138	20230915	161500	419127428900	122400	122400	122400	122400	0
139	20230915	161400	419127428900	122400	122400	122400	122400	0
140	20230915	161300	419127428900	122400	122400	122400	122400	0
141	20230915	161200	419127428900	122400	122400	122400	122400	0
142	20230915	161100	419127428900	122400	122400	122400	122400	0
143	20230915	161000	419127428900	122400	122400	122400	122400	0
144	20230915	160900	419127428900	122400	122400	122400	122400	0
145	20230915	160800	419127428900	122400	122400	122400	122400	0
146	20230915	160700	419127428900	122400	122400	122400	122400	0
147	20230915	160600	419127428900	122400	122400	122400	122400	0
148	20230915	160500	419127428900	122400	122400	122400	122400	0
149	20230915	160400	419127428900	122400	122400	122400	122400	0
150	20230915	160300	419127428900	122400	122400	122400	122400	0
151	20230915	160200	419127428900	122400	122400	122400	122400	0
152	20230915	160100	419127428900	122400	122400	122400	122400	755915
153	20230915	160000	419127428900	122400	122400	122400	122400	0
154	20230915	155900	419127428900	122400	122400	122400	122400	0
155	20230915	155800	419127428900	122400	122400	122400	122400	0
156	20230915	155700	419127428900	122400	122400	122400	122400	0
157	20230915	155600	419127428900	122400	122400	122400	122400	0
158	20230915	155500	419127428900	122400	122400	122400	122400	0
159	20230915	155400	419127428900	122400	122400	122400	122400	0
160	20230915	155300	419127428900	122400	122400	122400	122400	0
161	20230915	155200	419127428900	122400	122400	122400	122400	0
162	20230915	155100	419127428900	122400	122400	122400	122400	0
163	20230915	155000	419127428900	122400	122400	122400	122400	0
164	20230915	154900	419127428900	122400	122400	122400	122400	0
165	20230915	154800	419127428900	122400	122400	122400	122400	0
166	20230915	154700	419127428900	122400	122400	122400	122400	0
167	20230915	154600	419127428900	122400	122400	122400	122400	0
168	20230915	154500	419127428900	122400	122400	122400	122400	0
169	20230915	154400	419127428900	122400	122400	122400	122400	0
170	20230915	154300	419127428900	122400	122400	122400	122400	0
171	20230915	154200	419127428900	122400	122400	122400	122400	0
172	20230915	154100	419127428900	122400	122400	122400	122400	0
173	20230915	154000	419127428900	122400	122400	122400	122400	0
174	20230915	153900	419127428900	122400	122400	122400	122400	0
175	20230915	153800	419127428900	122400	122400	122400	122400	0
176	20230915	153700	419127428900	122400	122400	122400	122400	0
177	20230915	153600	419127428900	122400	122400	122400	122400	0
178	20230915	153500	419127428900	122400	122400	122400	122400	0
179	20230915	153400	419127428900	122400	122400	122400	122400	0
180	20230915	153300	419127428900	122400	122400	122400	122400	0
181	20230915	153200	419127428900	122400	122400	122400	122400	0
182	20230915	153100	419127428900	122400	122400	122400	122400	755915
183	20230915	153000	419127428900	122400	122400	122400	122400	755915
184	20230915	152900	326603432900	123000	123000	123000	123000	0
185	20230915	152800	326603432900	123000	123000	123000	123000	0
186	20230915	152700	326603432900	123000	123000	123000	123000	0
187	20230915	152600	326603432900	123000	123000	123000	123000	0
188	20230915	152500	326603432900	123000	123000	123000	123000	0
189	20230915	152400	326603432900	123000	123000	123000	123000	0
190	20230915	152300	326603432900	123000	123000	123000	123000	0
191	20230915	152200	326603432900	123000	123000	123000	123000	0
192	20230915	152100	326603432900	123000	123000	123000	123000	0
193	20230915	152000	326603432900	123000	123000	123000	123000	0
194	20230915	151900	326603432900	123000	123000	123000	122800	8655
195	20230915	151800	325539547900	122900	123000	123000	122900	3567
196	20230915	151700	325100873700	122900	122800	123100	122800	15513
197	20230915	151600	323194094800	122800	122900	122900	122700	27198
198	20230915	151500	319853892200	122900	122900	122900	122800	9062
199	20230915	151400	318740885800	122800	122900	122900	122800	9891
200	20230915	151300	317526101500	122800	123100	123100	122800	21622
201	20230915	151200	314868179100	123000	123100	123100	123000	3663
202	20230915	151100	314417356200	123100	123100	123100	123000	4534
203	20230915	151000	313859470200	123000	123100	123100	123000	3495
204	20230915	150900	313429401400	123100	123100	123100	123000	2600
205	20230915	150800	313109409800	123100	123100	123100	123000	3683
206	20230915	150700	312656194300	123000	123000	123100	122900	18048
207	20230915	150600	310436044700	123000	122900	123000	122800	9078
208	20230915	150500	309320460800	122800	122900	122900	122800	9910
209	20230915	150400	308102708400	122800	122800	122900	122800	4331
210	20230915	150300	307570664400	122900	123000	123000	122800	7151
211	20230915	150200	306691727000	123000	123000	123000	122900	6686
212	20230915	150100	305869467000	122900	123000	123000	122900	7782
213	20230915	150000	304912644700	123000	122800	123000	122800	8307
214	20230915	145900	303891135100	122900	122800	122900	122700	19072
215	20230915	145800	301549371600	122700	123000	123000	122400	14622
216	20230915	145700	299754423500	123000	123000	123000	122900	8643
217	20230915	145600	298691986400	122900	123000	123000	122700	10762
218	20230915	145500	297369395900	122900	123200	123200	122900	31915
219	20230915	145400	293443096700	123200	123200	123200	123100	3918
220	20230915	145300	292960569600	123100	123200	123200	123100	4615
221	20230915	145200	292392276900	123200	123200	123300	123100	13153
222	20230915	145100	290772437600	123200	123200	123300	123200	5098
223	20230915	145000	290144228100	123200	123200	123300	123200	6945
224	20230915	144900	289288405900	123300	123200	123300	123200	32728
225	20230915	144800	285253613700	123200	123500	123600	123200	33379
226	20230915	144700	281134510000	123500	123500	123600	123500	3307
227	20230915	144600	280725996800	123600	123500	123600	123500	2549
228	20230915	144500	280411081500	123500	123500	123600	123500	1504
229	20230915	144400	280225224400	123600	123500	123600	123500	1522
230	20230915	144300	280037170500	123600	123500	123600	123500	1133
231	20230915	144200	279897170900	123600	123500	123600	123500	31450
232	20230915	144100	276010236400	123600	123500	123600	123500	7084
233	20230915	144000	275134784500	123600	123500	123600	123500	2407
234	20230915	143900	274837404400	123500	123500	123600	123500	2851
235	20230915	143800	274485189200	123600	123600	123600	123500	2505
236	20230915	143700	274175709300	123600	123600	123600	123500	2679
237	20230915	143600	273844679900	123600	123500	123600	123500	5890
238	20230915	143500	273117015500	123600	123600	123700	123500	4352
239	20230915	143400	272579084500	123600	123700	123800	123600	6066
240	20230915	143300	271828874400	123700	123700	123800	123700	4419
241	20230915	143200	271282061700	123800	123900	123900	123600	28806
242	20230915	143100	267716879700	123900	123900	123900	123800	2227
243	20230915	143000	267441017400	123900	123700	123900	123700	6035
244	20230915	142900	266693868200	123700	123800	123800	123700	1890
245	20230915	142800	266460001400	123800	123800	123800	123700	9930
246	20230915	142700	265230755700	123800	123800	123800	123600	4242
247	20230915	142600	264705877100	123600	123700	123800	123600	2866
248	20230915	142500	264351361800	123800	123700	123800	123600	2505
249	20230915	142400	264041439700	123700	123700	123800	123700	6998
250	20230915	142300	263175628900	123700	123700	123800	123700	11623
251	20230915	142200	261737772300	123700	123800	123800	123700	5820
252	20230915	142100	261017760300	123800	123700	123800	123700	4932
253	20230915	142000	260407568500	123700	123700	123800	123700	1180
254	20230915	141900	260261549200	123800	123700	123800	123600	4358
255	20230915	141800	259722467100	123600	123700	123700	123600	3787
256	20230915	141700	259254122300	123700	123600	123700	123600	1386
257	20230915	141600	259082765100	123600	123700	123700	123600	3114
258	20230915	141500	258697689300	123600	123800	123800	123600	6590
259	20230915	141400	257882483900	123800	123900	123900	123700	3551
260	20230915	141300	257442857500	123800	123900	123900	123800	978
261	20230915	141200	257321740000	123900	123900	124000	123800	9457
262	20230915	141100	256150236400	124000	124100	124100	123900	9998
263	20230915	141000	254910572200	124000	124000	124100	124000	2275
264	20230915	140900	254628332700	124000	124000	124100	123900	35277
265	20230915	140800	250253938500	124000	123900	124000	123900	2898
266	20230915	140700	249894644600	123900	123900	124000	123800	14955
267	20230915	140600	248041712400	123900	123900	123900	123800	779
268	20230915	140500	247945224300	123800	123700	123900	123700	15290
269	20230915	140400	246052345200	123800	123700	123800	123700	3244
270	20230915	140300	245650794300	123700	123800	123800	123700	1757
271	20230915	140200	245433409600	123800	123800	123800	123700	2387
272	20230915	140100	245138090400	123700	123800	123800	123700	4308
273	20230915	140000	244605123100	123700	123800	123900	123700	8872
274	20230915	135900	243506882600	123800	123900	123900	123800	5335
275	20230915	135800	242846336700	123800	123800	123900	123800	2309
276	20230915	135700	242560323700	123900	123800	123900	123800	2648
277	20230915	135600	242232332900	123800	123900	123900	123800	1547
278	20230915	135500	242040757900	123900	123800	123900	123800	998
279	20230915	135400	241917161800	123800	123900	123900	123800	1425
280	20230915	135300	241740647200	123800	124000	124000	123800	4273
281	20230915	135200	241211190800	123900	124000	124000	123900	9285
282	20230915	135100	240060687600	124000	124000	124000	123900	2406
283	20230915	135000	239762428400	123900	124000	124000	123900	3002
284	20230915	134900	239390331000	124000	123900	124000	123900	4570
285	20230915	134800	238824057800	123900	123900	124000	123900	3904
286	20230915	134700	238340191900	123900	123900	124000	123900	10469
287	20230915	134600	237042227800	124000	124000	124000	123900	11874
288	20230915	134500	235570904500	123900	123900	124000	123800	15282
289	20230915	134400	233677426300	123900	123800	123900	123800	2102
290	20230915	134300	233417086700	123900	123900	123900	123800	1495
291	20230915	134200	233231936900	123900	123800	123900	123800	3025
292	20230915	134100	232857385000	123900	123700	123900	123600	23914
293	20230915	134000	229898296200	123600	123600	123700	123600	1621
294	20230915	133900	229697902700	123700	123700	123700	123600	786
295	20230915	133800	229600727300	123600	123700	123700	123600	4442
296	20230915	133700	229051305300	123700	123700	123700	123600	2615
297	20230915	133600	228727876100	123700	123600	123700	123600	1140
298	20230915	133500	228586914100	123600	123600	123700	123600	1215
299	20230915	133400	228436708000	123600	123600	123700	123500	5593
300	20230915	133300	227745341400	123600	123800	123800	123500	7704
301	20230915	133200	226792655500	123700	123800	123800	123700	1072
302	20230915	133100	226660004000	123700	123700	123800	123700	3797
303	20230915	133000	226190271900	123700	123800	123900	123700	4259
304	20230915	132900	225663096000	123800	123600	123900	123600	22067
305	20230915	132800	222932519600	123700	123600	123700	123600	1821
306	20230915	132700	222707336400	123700	123600	123700	123600	1258
307	20230915	132600	222551781300	123700	123600	123700	123600	1667
308	20230915	132500	222345648200	123600	123600	123700	123600	1012
309	20230915	132400	222220542900	123600	123500	123700	123500	6589
310	20230915	132300	221406095800	123500	123600	123700	123500	14224
311	20230915	132200	219647981600	123600	123700	123700	123600	700
312	20230915	132100	219561442900	123700	123600	123700	123600	1240
313	20230915	132000	219408110900	123700	123500	123700	123500	23030
314	20230915	131900	216563596800	123400	123400	123500	123400	5534
315	20230915	131800	215880641900	123500	123400	123500	123400	2099
316	20230915	131700	215621467900	123500	123500	123500	123400	1599
317	20230915	131600	215424055500	123500	123400	123500	123400	3643
318	20230915	131500	214974410200	123400	123400	123500	123400	5157
319	20230915	131400	214337822600	123300	123500	123500	123300	13857
320	20230915	131300	212627648800	123500	123600	123600	123500	1114
321	20230915	131200	212490019200	123500	123500	123600	123500	420
322	20230915	131100	212438126500	123500	123700	123700	123500	1934
323	20230915	131000	212199078400	123700	123700	123700	123600	8898
324	20230915	130900	211099200000	123600	123600	123700	123500	12002
325	20230915	130800	209615491400	123600	123500	123600	123500	1515
326	20230915	130700	209428347800	123500	123600	123600	123500	823
327	20230915	130600	209326674700	123500	123700	123700	123500	6452
328	20230915	130500	208529175300	123600	123700	123700	123600	1042
329	20230915	130400	208400362200	123700	123600	123700	123600	841
330	20230915	130300	208296388500	123700	123600	123700	123600	550
331	20230915	130200	208228401000	123700	123700	123800	123600	7847
332	20230915	130100	207257923100	123800	123800	123800	123600	3489
333	20230915	130000	206826302800	123800	123800	123900	123800	4674
334	20230915	125900	206247589300	123900	123700	123900	123700	14275
335	20230915	125800	204480374800	123700	123600	123800	123600	2457
336	20230915	125700	204176500400	123600	123500	123700	123500	5695
337	20230915	125600	203472632900	123600	123500	123600	123400	9095
338	20230915	125500	202349448600	123400	123500	123500	123300	7343
339	20230915	125400	201443323900	123500	123400	123500	123400	1057
340	20230915	125300	201312869600	123500	123400	123500	123400	542
341	20230915	125200	201245958600	123400	123500	123500	123400	2066
342	20230915	125100	200990975400	123500	123400	123500	123300	11862
343	20230915	125000	199527397200	123400	123500	123600	123400	13378
344	20230915	124900	197875094300	123500	123500	123600	123500	3509
345	20230915	124800	197441695800	123500	123700	123700	123500	14281
346	20230915	124700	195675769900	123800	123700	123800	123700	1080
347	20230915	124600	195542145600	123700	123700	123800	123700	522
348	20230915	124500	195477547600	123700	123700	123800	123700	948
349	20230915	124400	195360240900	123700	123700	123800	123700	570
350	20230915	124300	195289703000	123800	123700	123800	123700	1645
351	20230915	124200	195086098300	123800	123800	123800	123700	421
352	20230915	124100	195033993000	123700	123700	123800	123700	779
353	20230915	124000	194937604600	123800	123800	123800	123700	648
354	20230915	123900	194857404700	123700	123600	123800	123600	14477
355	20230915	123800	193066423800	123600	123600	123700	123600	873
356	20230915	123700	192958514900	123600	123600	123700	123600	658
357	20230915	123600	192877160300	123600	123600	123700	123600	5077
358	20230915	123500	192249634200	123700	123600	123700	123600	1467
359	20230915	123400	192068259700	123600	123700	123800	123600	3231
360	20230915	123300	191668671600	123700	123800	123900	123700	4063
361	20230915	123200	191165694600	123800	123900	123900	123800	3571
362	20230915	123100	190723591800	123900	123900	123900	123800	316
363	20230915	123000	190684459400	123900	123800	123900	123700	3564
364	20230915	122900	190243258700	123800	123800	123900	123800	2132
365	20230915	122800	189979278800	123900	124000	124000	123800	1924
366	20230915	122700	189740896400	124000	124000	124100	123900	5354
367	20230915	122600	189076988500	124100	124000	124100	124000	3149
368	20230915	122500	188686429300	124000	124000	124100	124000	1968
369	20230915	122400	188442239400	124000	124000	124100	124000	716
370	20230915	122300	188353425300	124000	124000	124100	124000	911
371	20230915	122200	188240401600	124000	124100	124100	124000	2319
372	20230915	122100	187952740100	124100	124100	124200	124000	2397
373	20230915	122000	187655285100	124100	124100	124200	124000	6073
374	20230915	121900	186901629700	124100	124000	124100	124000	5800
375	20230915	121800	186181938600	124100	124000	124100	123900	7752
376	20230915	121700	185220644200	124000	123900	124000	123900	2224
377	20230915	121600	184945036300	124000	123900	124000	123900	1315
378	20230915	121500	184781997300	124000	124000	124100	123900	4706
379	20230915	121400	184198481700	124100	124100	124100	124000	1199
380	20230915	121300	184049750900	124000	124100	124100	124000	2752
381	20230915	121200	183708333500	124100	124000	124100	123800	17665
382	20230915	121100	181518344800	124000	124000	124100	124000	4098
383	20230915	121000	181009988200	124000	124100	124100	124000	1831
384	20230915	120900	180782926400	124100	124000	124100	124000	1830
385	20230915	120800	180555976400	124000	124100	124100	124000	755
386	20230915	120700	180462338100	124000	124000	124100	124000	3446
387	20230915	120600	180035011800	124100	124100	124100	124000	1121
388	20230915	120500	179895962900	124100	124200	124200	124000	4617
389	20230915	120400	179322919400	124100	124000	124200	124000	8505
390	20230915	120300	178267428600	124100	124000	124100	124000	1317
391	20230915	120200	178104018100	124100	123900	124100	123900	9828
392	20230915	120100	176885046100	124000	123900	124000	123800	14936
393	20230915	120000	175034112600	123800	123700	123900	123700	2623
394	20230915	115900	174709337600	123800	123700	123900	123700	6817
395	20230915	115800	173865398000	123700	123800	123900	123500	10019
396	20230915	115700	172626614700	123900	123800	123900	123700	4314
397	20230915	115600	172092476400	123900	123900	123900	123800	1337
398	20230915	115500	171926933300	123900	123800	123900	123700	1532
399	20230915	115400	171737262400	123700	123900	123900	123700	8170
400	20230915	115300	170726252600	123700	123900	123900	123700	1765
401	20230915	115200	170507721400	123800	124000	124000	123800	5306
402	20230915	115100	169850410400	124000	124000	124000	123900	2764
403	20230915	115000	169507815600	124000	124000	124000	123900	1368
404	20230915	114900	169338260400	124000	124000	124100	123900	3235
405	20230915	114800	168937257700	124000	124000	124100	124000	2341
406	20230915	114700	168646907200	124000	124000	124100	124000	6095
407	20230915	114600	167890586100	124000	124000	124100	123900	8375
408	20230915	114500	166852205700	123900	123900	124000	123900	1807
409	20230915	114400	166628303800	124000	123900	124000	123900	1577
410	20230915	114300	166432864400	124000	123900	124100	123900	18959
411	20230915	114200	164082305100	123900	124000	124000	123900	1179
412	20230915	114100	163936190400	123900	123900	124000	123900	1193
413	20230915	114000	163788316700	123900	123900	124000	123800	4751
414	20230915	113900	163199797200	123900	124000	124000	123800	9978
415	20230915	113800	161963518000	124000	123900	124000	123900	2956
416	20230915	113700	161597179500	124000	123900	124000	123900	2905
417	20230915	113600	161237159000	123900	124100	124200	123900	21306
418	20230915	113500	158594345900	124000	124100	124200	124000	5150
419	20230915	113400	157955269000	124200	124000	124300	124000	15864
420	20230915	113300	155985391000	124100	124100	124100	124000	8432
421	20230915	113200	154939336200	124000	124100	124100	124000	5821
422	20230915	113100	154217144800	124100	124100	124100	123900	10224
423	20230915	113000	152949244200	124100	124300	124400	124100	15838
424	20230915	112900	150981347300	124300	123900	124400	123900	54107
425	20230915	112800	144265174500	124000	123900	124000	123800	18119
426	20230915	112700	142020172000	123900	123500	123900	123400	78166
427	20230915	112600	132357352600	123400	123300	123500	123300	21681
428	20230915	112500	129681527600	123400	123400	123400	123300	8161
429	20230915	112400	128674547700	123400	123400	123400	123300	2123
430	20230915	112300	128412613800	123400	123200	123400	123100	16835
431	20230915	112200	126337579600	123200	123200	123200	123100	9869
432	20230915	112100	125121768800	123200	123200	123200	123100	1346
433	20230915	112000	124956025500	123100	123100	123200	123100	762
434	20230915	111900	124862182000	123200	123200	123200	123100	4787
435	20230915	111800	124272625200	123200	123100	123200	123000	6833
436	20230915	111700	123431433500	123000	123000	123100	123000	2670
437	20230915	111600	123102875700	123100	122900	123100	122900	7980
438	20230915	111500	122121316200	122900	123000	123000	122900	1162
439	20230915	111400	121978455200	122900	123100	123100	122800	10804
440	20230915	111300	120649829600	123100	123100	123100	123000	1221
441	20230915	111200	120499592200	123100	122800	123100	122700	11018
442	20230915	111100	119145100600	122700	122800	122900	122700	4955
443	20230915	111000	118536502400	122800	122700	122800	122700	492
444	20230915	110900	118476112400	122700	123000	123000	122700	7003
445	20230915	110800	117615635000	123000	123100	123100	122900	4106
446	20230915	110700	117110654300	123100	123000	123100	122900	3538
447	20230915	110600	116675453000	123000	123100	123100	122900	6771
448	20230915	110500	115842605800	123100	123200	123300	123000	12587
449	20230915	110400	114292304800	123200	123400	123400	123200	9107
450	20230915	110300	113169462800	123300	123400	123400	123300	8869
451	20230915	110200	112075063800	123300	123200	123400	123200	13224
452	20230915	110100	110444507500	123200	123100	123300	123100	5126
453	20230915	110000	109813162800	123100	122900	123300	122900	66592
454	20230915	105900	101617708300	122900	122900	123000	122900	2700
455	20230915	105800	101285774800	122900	123000	123000	122900	3193
456	20230915	105700	100893146600	122900	122900	123000	122900	2252
457	20230915	105600	100616302400	122900	122900	123000	122900	1294
458	20230915	105500	100457222500	123000	122900	123000	122900	4287
459	20230915	105400	99930158500	122900	123000	123000	122900	7050
460	20230915	105300	99063161800	123000	122800	123000	122800	18048
461	20230915	105200	96844686500	122900	122900	122900	122800	2371
462	20230915	105100	96553378800	122800	122700	122900	122700	7616
463	20230915	105000	95617817200	122800	122700	122800	122700	5992
464	20230915	104900	94882071500	122800	122500	122800	122400	20913
465	20230915	104800	92317824800	122500	122400	122500	122300	10354
466	20230915	104700	91050144700	122400	122400	122400	122300	728
467	20230915	104600	90961067900	122400	122300	122400	122300	1452
468	20230915	104500	90783420800	122300	122300	122400	122300	2277
469	20230915	104400	90504895700	122400	122400	122400	122300	782
470	20230915	104300	90409230800	122400	122400	122400	122100	10258
471	20230915	104200	89154726300	122400	122300	122400	122200	7437
472	20230915	104100	88244997100	122300	122200	122300	122100	5573
473	20230915	104000	87563883100	122200	122200	122200	122100	1886
474	20230915	103900	87333561100	122200	122100	122300	122000	5832
475	20230915	103800	86620960100	122100	122100	122100	122000	662
476	20230915	103700	86540165000	122100	122100	122300	122000	9475
477	20230915	103600	85382392000	122200	121900	122200	121900	6027
478	20230915	103500	84646634900	122000	121900	122000	121900	1988
479	20230915	103400	84404138200	122000	122000	122000	121800	3007
480	20230915	103300	84037572900	122000	122200	122200	121900	4156
481	20230915	103200	83530345700	122200	122100	122200	122100	2632
482	20230915	103100	83208892400	122100	122200	122200	122100	628
483	20230915	103000	83132181700	122200	122400	122400	122200	5499
484	20230915	102900	82459783900	122400	122400	122400	122300	1722
485	20230915	102800	82249137900	122400	122400	122400	122300	1778
486	20230915	102700	82031655600	122300	122400	122400	122300	1063
487	20230915	102600	81901630600	122400	122400	122400	122300	1298
488	20230915	102500	81742778800	122400	122400	122400	122300	3218
489	20230915	102400	81349176100	122300	122300	122400	122200	11012
490	20230915	102300	80002286500	122300	122200	122300	122100	3768
491	20230915	102200	79541835200	122200	122200	122200	122100	609
492	20230915	102100	79467442500	122100	122300	122300	122100	1394
493	20230915	102000	79297104400	122300	122200	122300	122200	5256
494	20230915	101900	78654719200	122200	122200	122300	122200	2176
495	20230915	101800	78388677400	122200	122300	122300	122200	1158
496	20230915	101700	78247084800	122200	122300	122300	122200	2506
497	20230915	101600	77940651200	122300	122200	122300	122100	11793
498	20230915	101500	76499294700	122200	121900	122200	121900	7229
499	20230915	101400	75616951700	122000	121900	122000	121900	647
500	20230915	101300	75538062400	121900	121900	122000	121800	1101
501	20230915	101200	75403839400	121900	122100	122100	121800	10497
502	20230915	101100	74123498600	122100	121900	122100	121800	10101
503	20230915	101000	72891560100	121900	121700	122000	121700	5739
504	20230915	100900	72192263300	121800	122000	122000	121700	4578
505	20230915	100800	71634746900	122000	121900	122000	121800	2623
506	20230915	100700	71314978700	121900	121900	122000	121800	6510
507	20230915	100600	70521412700	121900	121800	121900	121800	938
508	20230915	100500	70407094500	121900	121800	121900	121700	3316
509	20230915	100400	70003111300	121700	121800	121800	121700	2030
510	20230915	100300	69755932000	121800	121900	121900	121700	7886
511	20230915	100200	68795360800	121900	121800	121900	121700	2957
512	20230915	100100	68435158500	121700	121800	121800	121700	6720
513	20230915	100000	67616851800	121700	121900	121900	121700	5653
514	20230915	095900	66928425000	121900	121900	122000	121900	1916
515	20230915	095800	66694851200	122000	122000	122000	121900	4473
516	20230915	095700	66149549600	122000	121800	122000	121800	5328
517	20230915	095600	65500036900	121900	121900	121900	121700	5780
518	20230915	095500	64796006400	121800	121900	122000	121800	5984
519	20230915	095400	64066516900	122000	122000	122000	121800	3358
520	20230915	095300	63657130000	122000	122000	122100	121900	9149
521	20230915	095200	62540976300	122000	122000	122200	122000	4098
522	20230915	095100	62040685600	122100	122100	122200	122000	6413
523	20230915	095000	61257702600	122000	121900	122100	121900	4509
524	20230915	094900	60707616400	122000	121800	122000	121800	10108
525	20230915	094800	59475406500	121800	121700	121900	121600	3580
526	20230915	094700	59039514100	121600	121700	121800	121600	3837
527	20230915	094600	58572657700	121800	121700	121800	121700	2004
528	20230915	094500	58328745000	121800	121900	122000	121700	4342
529	20230915	094400	57799646400	121900	121900	122000	121800	1350
530	20230915	094300	57635098500	121900	121800	122000	121700	5877
531	20230915	094200	56918817900	121800	121800	121900	121700	3531
532	20230915	094100	56488849900	121900	121900	121900	121800	1506
533	20230915	094000	56305319600	121900	122000	122100	121800	9502
534	20230915	093900	55146319800	121900	122000	122100	121900	4968
535	20230915	093800	54540096300	122000	122000	122100	122000	2891
536	20230915	093700	54187166300	122000	122100	122200	122000	3999
537	20230915	093600	53698793300	122200	122300	122300	122100	6246
538	20230915	093500	52936034600	122300	122300	122500	122200	4063
539	20230915	093400	52438911800	122300	122300	122400	122200	5275
540	20230915	093300	51793583800	122400	122500	122500	122200	7139
541	20230915	093200	50920301000	122500	122500	122500	122400	3939
542	20230915	093100	50437944600	122500	122200	122500	122100	13669
543	20230915	093000	48764748300	122200	122300	122400	122100	3238
544	20230915	092900	48369008200	122300	122000	122300	121900	14133
545	20230915	092800	46643480200	122000	122000	122100	121900	3501
546	20230915	092700	46216383200	122000	122000	122100	121900	5285
547	20230915	092600	45571519700	121900	121900	122000	121900	1575
548	20230915	092500	45379462800	121900	121900	122100	121800	7899
549	20230915	092400	44415996500	121800	121900	122000	121800	4365
550	20230915	092300	43884242800	121900	121700	122000	121700	7077
551	20230915	092200	43021955100	121700	121900	122000	121700	19868
552	20230915	092100	40602525900	121900	121900	122000	121900	3044
553	20230915	092000	40231427700	122000	121800	122000	121800	8823
554	20230915	091900	39155982400	121800	121700	121900	121600	8042
555	20230915	091800	38177334900	121700	121900	121900	121700	6159
556	20230915	091700	37427384700	121900	122100	122200	121900	6921
557	20230915	091600	36582708900	122100	122100	122200	121900	6752
558	20230915	091500	35758745100	122000	122000	122200	122000	9556
559	20230915	091400	34591833600	122000	122300	122400	121900	18115
560	20230915	091300	32378867700	122400	122400	122500	122300	4846
561	20230915	091200	31785809700	122400	122600	122700	122400	8280
562	20230915	091100	30771268200	122700	122700	122700	122600	4007
563	20230915	091000	30279741200	122700	122700	122700	122500	12162
564	20230915	090900	28788802300	122700	122700	122800	122600	5027
565	20230915	090800	28172035900	122700	122900	123000	122700	18669
566	20230915	090700	25879563300	122900	123100	123100	122800	23158
567	20230915	090600	23032298200	123100	122900	123100	122900	30056
568	20230915	090500	19334901200	122900	122300	123000	122300	23894
569	20230915	090400	16403238200	122400	122200	122400	122100	10428
570	20230915	090300	15128270800	122300	122000	122500	121900	10766
571	20230915	090200	13812313600	122000	122300	122300	121800	19606
572	20230915	090100	11418841400	122300	122000	122400	121900	15421
573	20230915	090000	9535150400	122000	122900	122900	121700	77590