KissMeData/006120/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184400	1737057100	40850	40850	40850	40850	2071
3	20230915	184300	1737057100	40850	40850	40850	40850	0
4	20230915	184200	1737057100	40850	40850	40850	40850	0
5	20230915	184100	1737057100	40850	40850	40850	40850	0
6	20230915	184000	1737057100	40850	40850	40850	40850	0
7	20230915	183900	1737057100	40850	40850	40850	40850	0
8	20230915	183800	1737057100	40850	40850	40850	40850	0
9	20230915	183700	1737057100	40850	40850	40850	40850	0
10	20230915	183600	1737057100	40850	40850	40850	40850	0
11	20230915	183500	1737057100	40850	40850	40850	40850	0
12	20230915	183400	1737057100	40850	40850	40850	40850	0
13	20230915	183300	1737057100	40850	40850	40850	40850	0
14	20230915	183200	1737057100	40850	40850	40850	40850	0
15	20230915	183100	1737057100	40850	40850	40850	40850	0
16	20230915	183000	1737057100	40850	40850	40850	40850	0
17	20230915	182900	1737057100	40850	40850	40850	40850	0
18	20230915	182800	1737057100	40850	40850	40850	40850	0
19	20230915	182700	1737057100	40850	40850	40850	40850	0
20	20230915	182600	1737057100	40850	40850	40850	40850	0
21	20230915	182500	1737057100	40850	40850	40850	40850	0
22	20230915	182400	1737057100	40850	40850	40850	40850	0
23	20230915	182300	1737057100	40850	40850	40850	40850	0
24	20230915	182200	1737057100	40850	40850	40850	40850	0
25	20230915	182100	1737057100	40850	40850	40850	40850	0
26	20230915	182000	1737057100	40850	40850	40850	40850	0
27	20230915	181900	1737057100	40850	40850	40850	40850	0
28	20230915	181800	1737057100	40850	40850	40850	40850	0
29	20230915	181700	1737057100	40850	40850	40850	40850	0
30	20230915	181600	1737057100	40850	40850	40850	40850	0
31	20230915	181500	1737057100	40850	40850	40850	40850	0
32	20230915	181400	1737057100	40850	40850	40850	40850	2071
33	20230915	181300	1737057100	40850	40850	40850	40850	0
34	20230915	181200	1737057100	40850	40850	40850	40850	0
35	20230915	181100	1737057100	40850	40850	40850	40850	0
36	20230915	181000	1737057100	40850	40850	40850	40850	0
37	20230915	180900	1737057100	40850	40850	40850	40850	0
38	20230915	180800	1737057100	40850	40850	40850	40850	0
39	20230915	180700	1737057100	40850	40850	40850	40850	0
40	20230915	180600	1737057100	40850	40850	40850	40850	0
41	20230915	180500	1737057100	40850	40850	40850	40850	0
42	20230915	180400	1737057100	40850	40850	40850	40850	0
43	20230915	180300	1737057100	40850	40850	40850	40850	0
44	20230915	180200	1737057100	40850	40850	40850	40850	0
45	20230915	180100	1737057100	40850	40850	40850	40850	0
46	20230915	180000	1737057100	40850	40850	40850	40850	0
47	20230915	175900	1737057100	40850	40850	40850	40850	0
48	20230915	175800	1737057100	40850	40850	40850	40850	0
49	20230915	175700	1737057100	40850	40850	40850	40850	0
50	20230915	175600	1737057100	40850	40850	40850	40850	0
51	20230915	175500	1737057100	40850	40850	40850	40850	0
52	20230915	175400	1737057100	40850	40850	40850	40850	0
53	20230915	175300	1737057100	40850	40850	40850	40850	0
54	20230915	175200	1737057100	40850	40850	40850	40850	0
55	20230915	175100	1737057100	40850	40850	40850	40850	0
56	20230915	175000	1737057100	40850	40850	40850	40850	0
57	20230915	174900	1737057100	40850	40850	40850	40850	0
58	20230915	174800	1737057100	40850	40850	40850	40850	0
59	20230915	174700	1737057100	40850	40850	40850	40850	0
60	20230915	174600	1737057100	40850	40850	40850	40850	0
61	20230915	174500	1737057100	40850	40850	40850	40850	0
62	20230915	174400	1737057100	40850	40850	40850	40850	2071
63	20230915	174300	1737057100	40850	40850	40850	40850	0
64	20230915	174200	1737057100	40850	40850	40850	40850	0
65	20230915	174100	1737057100	40850	40850	40850	40850	0
66	20230915	174000	1737057100	40850	40850	40850	40850	0
67	20230915	173900	1737057100	40850	40850	40850	40850	0
68	20230915	173800	1737057100	40850	40850	40850	40850	0
69	20230915	173700	1737057100	40850	40850	40850	40850	0
70	20230915	173600	1737057100	40850	40850	40850	40850	0
71	20230915	173500	1737057100	40850	40850	40850	40850	0
72	20230915	173400	1737057100	40850	40850	40850	40850	0
73	20230915	173300	1737057100	40850	40850	40850	40850	0
74	20230915	173200	1737057100	40850	40850	40850	40850	0
75	20230915	173100	1737057100	40850	40850	40850	40850	0
76	20230915	173000	1737057100	40850	40850	40850	40850	0
77	20230915	172900	1737057100	40850	40850	40850	40850	0
78	20230915	172800	1737057100	40850	40850	40850	40850	0
79	20230915	172700	1737057100	40850	40850	40850	40850	0
80	20230915	172600	1737057100	40850	40850	40850	40850	0
81	20230915	172500	1737057100	40850	40850	40850	40850	0
82	20230915	172400	1737057100	40850	40850	40850	40850	0
83	20230915	172300	1737057100	40850	40850	40850	40850	0
84	20230915	172200	1737057100	40850	40850	40850	40850	0
85	20230915	172100	1737057100	40850	40850	40850	40850	0
86	20230915	172000	1737057100	40850	40850	40850	40850	0
87	20230915	171900	1737057100	40850	40850	40850	40850	0
88	20230915	171800	1737057100	40850	40850	40850	40850	0
89	20230915	171700	1737057100	40850	40850	40850	40850	0
90	20230915	171600	1737057100	40850	40850	40850	40850	0
91	20230915	171500	1737057100	40850	40850	40850	40850	0
92	20230915	171400	1737057100	40850	40850	40850	40850	2071
93	20230915	171300	1737057100	40850	40850	40850	40850	0
94	20230915	171200	1737057100	40850	40850	40850	40850	0
95	20230915	171100	1737057100	40850	40850	40850	40850	0
96	20230915	171000	1737057100	40850	40850	40850	40850	0
97	20230915	170900	1737057100	40850	40850	40850	40850	0
98	20230915	170800	1737057100	40850	40850	40850	40850	0
99	20230915	170700	1737057100	40850	40850	40850	40850	0
100	20230915	170600	1737057100	40850	40850	40850	40850	0
101	20230915	170500	1737057100	40850	40850	40850	40850	0
102	20230915	170400	1737057100	40850	40850	40850	40850	0
103	20230915	170300	1737057100	40850	40850	40850	40850	0
104	20230915	170200	1737057100	40850	40850	40850	40850	0
105	20230915	170100	1737057100	40850	40850	40850	40850	0
106	20230915	170000	1737057100	40850	40850	40850	40850	0
107	20230915	165900	1737057100	40850	40850	40850	40850	0
108	20230915	165800	1737057100	40850	40850	40850	40850	0
109	20230915	165700	1737057100	40850	40850	40850	40850	0
110	20230915	165600	1737057100	40850	40850	40850	40850	0
111	20230915	165500	1737057100	40850	40850	40850	40850	0
112	20230915	165400	1737057100	40850	40850	40850	40850	0
113	20230915	165300	1737057100	40850	40850	40850	40850	0
114	20230915	165200	1737057100	40850	40850	40850	40850	0
115	20230915	165100	1737057100	40850	40850	40850	40850	0
116	20230915	165000	1737057100	40850	40850	40850	40850	0
117	20230915	164900	1737057100	40850	40850	40850	40850	0
118	20230915	164800	1737057100	40850	40850	40850	40850	0
119	20230915	164700	1737057100	40850	40850	40850	40850	0
120	20230915	164600	1737057100	40850	40850	40850	40850	0
121	20230915	164500	1737057100	40850	40850	40850	40850	0
122	20230915	164400	1737057100	40850	40850	40850	40850	2071
123	20230915	164300	1737057100	40850	40850	40850	40850	0
124	20230915	164200	1737057100	40850	40850	40850	40850	0
125	20230915	164100	1737057100	40850	40850	40850	40850	0
126	20230915	164000	1737057100	40850	40850	40850	40850	0
127	20230915	163900	1737057100	40850	40850	40850	40850	0
128	20230915	163800	1737057100	40850	40850	40850	40850	0
129	20230915	163700	1737057100	40850	40850	40850	40850	0
130	20230915	163600	1737057100	40850	40850	40850	40850	0
131	20230915	163500	1737057100	40850	40850	40850	40850	0
132	20230915	163400	1737057100	40850	40850	40850	40850	0
133	20230915	163300	1737057100	40850	40850	40850	40850	0
134	20230915	163200	1737057100	40850	40850	40850	40850	0
135	20230915	163100	1737057100	40850	40850	40850	40850	0
136	20230915	163000	1737057100	40850	40850	40850	40850	0
137	20230915	162900	1737057100	40850	40850	40850	40850	0
138	20230915	162800	1737057100	40850	40850	40850	40850	0
139	20230915	162700	1737057100	40850	40850	40850	40850	0
140	20230915	162600	1737057100	40850	40850	40850	40850	0
141	20230915	162500	1737057100	40850	40850	40850	40850	0
142	20230915	162400	1737057100	40850	40850	40850	40850	0
143	20230915	162300	1737057100	40850	40850	40850	40850	0
144	20230915	162200	1737057100	40850	40850	40850	40850	0
145	20230915	162100	1737057100	40850	40850	40850	40850	0
146	20230915	162000	1737057100	40850	40850	40850	40850	0
147	20230915	161900	1737057100	40850	40850	40850	40850	0
148	20230915	161800	1737057100	40850	40850	40850	40850	0
149	20230915	161700	1737057100	40850	40850	40850	40850	0
150	20230915	161600	1737057100	40850	40850	40850	40850	0
151	20230915	161500	1737057100	40850	40850	40850	40850	0
152	20230915	161400	1737057100	40850	40850	40850	40850	2071
153	20230915	161300	1737057100	40850	40850	40850	40850	0
154	20230915	161200	1737057100	40850	40850	40850	40850	0
155	20230915	161100	1737057100	40850	40850	40850	40850	0
156	20230915	161000	1737057100	40850	40850	40850	40850	0
157	20230915	160900	1737057100	40850	40850	40850	40850	0
158	20230915	160800	1737057100	40850	40850	40850	40850	0
159	20230915	160700	1737057100	40850	40850	40850	40850	0
160	20230915	160600	1737057100	40850	40850	40850	40850	0
161	20230915	160500	1737057100	40850	40850	40850	40850	0
162	20230915	160400	1737057100	40850	40850	40850	40850	0
163	20230915	160300	1737057100	40850	40850	40850	40850	0
164	20230915	160200	1737057100	40850	40850	40850	40850	0
165	20230915	160100	1737057100	40850	40850	40850	40850	0
166	20230915	160000	1737057100	40850	40850	40850	40850	0
167	20230915	155900	1737057100	40850	40850	40850	40850	0
168	20230915	155800	1737057100	40850	40850	40850	40850	0
169	20230915	155700	1737057100	40850	40850	40850	40850	0
170	20230915	155600	1737057100	40850	40850	40850	40850	0
171	20230915	155500	1737057100	40850	40850	40850	40850	0
172	20230915	155400	1737057100	40850	40850	40850	40850	0
173	20230915	155300	1737057100	40850	40850	40850	40850	0
174	20230915	155200	1737057100	40850	40850	40850	40850	0
175	20230915	155100	1737057100	40850	40850	40850	40850	0
176	20230915	155000	1737057100	40850	40850	40850	40850	0
177	20230915	154900	1737057100	40850	40850	40850	40850	0
178	20230915	154800	1737057100	40850	40850	40850	40850	0
179	20230915	154700	1737057100	40850	40850	40850	40850	0
180	20230915	154600	1737057100	40850	40850	40850	40850	0
181	20230915	154500	1737057100	40850	40850	40850	40850	0
182	20230915	154400	1737057100	40850	40850	40850	40850	2071
183	20230915	154300	1737057100	40850	40850	40850	40850	0
184	20230915	154200	1737057100	40850	40850	40850	40850	0
185	20230915	154100	1737057100	40850	40850	40850	40850	0
186	20230915	154000	1737057100	40850	40850	40850	40850	0
187	20230915	153900	1737057100	40850	40850	40850	40850	0
188	20230915	153800	1737057100	40850	40850	40850	40850	0
189	20230915	153700	1737057100	40850	40850	40850	40850	0
190	20230915	153600	1737057100	40850	40850	40850	40850	0
191	20230915	153500	1737057100	40850	40850	40850	40850	0
192	20230915	153400	1737057100	40850	40850	40850	40850	0
193	20230915	153300	1737057100	40850	40850	40850	40850	0
194	20230915	153200	1737057100	40850	40850	40850	40850	0
195	20230915	153100	1737057100	40850	40850	40850	40850	0
196	20230915	153000	1737057100	40850	40850	40850	40850	2071
197	20230915	152900	1652456750	40450	40450	40450	40450	0
198	20230915	152800	1652456750	40450	40450	40450	40450	0
199	20230915	152700	1652456750	40450	40450	40450	40450	0
200	20230915	152600	1652456750	40450	40450	40450	40450	0
201	20230915	152500	1652456750	40450	40450	40450	40450	0
202	20230915	152400	1652456750	40450	40450	40450	40450	0
203	20230915	152300	1652456750	40450	40450	40450	40450	0
204	20230915	152200	1652456750	40450	40450	40450	40450	0
205	20230915	152100	1652456750	40450	40450	40450	40450	0
206	20230915	152000	1652456750	40450	40450	40450	40450	0
207	20230915	151900	1652456750	40450	40450	40700	40450	130
208	20230915	151800	1647189450	40500	40500	40700	40500	192
209	20230915	151700	1639402800	40700	40550	40700	40550	155
210	20230915	151600	1633114100	40450	40600	40700	40450	1025
211	20230915	151500	1591594600	40700	40700	40700	40600	54
212	20230915	151400	1589398600	40700	40700	40700	40700	2
213	20230915	151300	1589317200	40700	40600	40700	40600	244
214	20230915	151200	1579409200	40700	40650	40700	40600	43
215	20230915	151100	1577661200	40700	40700	40700	40700	4
216	20230915	151000	1577498400	40700	40700	40700	40700	10
217	20230915	150900	1577091400	40700	40700	40700	40700	5
218	20230915	150800	1576887900	40700	40700	40700	40700	1
219	20230915	150700	1576847200	40700	40700	40700	40700	2
220	20230915	150600	1576765800	40700	40700	40700	40700	0
221	20230915	150500	1576765800	40700	40600	40700	40600	44
222	20230915	150400	1574978300	40700	40700	40700	40700	0
223	20230915	150300	1574978300	40700	40700	40700	40700	0
224	20230915	150200	1574978300	40700	40600	40700	40600	97
225	20230915	150100	1571034550	40700	40600	40700	40600	3
226	20230915	150000	1570912650	40700	40600	40700	40600	61
227	20230915	145900	1568434250	40700	40700	40700	40700	2
228	20230915	145800	1568352850	40700	40700	40700	40700	0
229	20230915	145700	1568352850	40700	40700	40700	40650	158
230	20230915	145600	1561925950	40750	40750	40750	40750	0
231	20230915	145500	1561925950	40750	40700	40750	40700	9
232	20230915	145400	1561559600	40750	40750	40750	40750	0
233	20230915	145300	1561559600	40750	40750	40750	40750	49
234	20230915	145200	1559562850	40750	40750	40750	40750	0
235	20230915	145100	1559562850	40750	40650	40750	40650	35
236	20230915	145000	1558140000	40650	40700	40750	40650	76
237	20230915	144900	1555049350	40750	40700	40750	40700	210
238	20230915	144800	1546502300	40750	40750	40750	40750	1
239	20230915	144700	1546461550	40750	40750	40750	40700	76
240	20230915	144600	1543364650	40750	40750	40750	40750	4
241	20230915	144500	1543201650	40700	40800	40800	40700	30
242	20230915	144400	1541979150	40800	40800	40800	40800	4
243	20230915	144300	1541815950	40800	40800	40800	40800	1
244	20230915	144200	1541775150	40750	40750	40750	40700	217
245	20230915	144100	1532932500	40750	40750	40750	40750	1
246	20230915	144000	1532891750	40750	40750	40750	40750	1
247	20230915	143900	1532851000	40750	40750	40750	40750	0
248	20230915	143800	1532851000	40750	40750	40750	40750	1
249	20230915	143700	1532810250	40700	40700	40700	40700	180
250	20230915	143600	1525484250	40750	40750	40750	40750	1
251	20230915	143500	1525443500	40750	40750	40750	40750	0
252	20230915	143400	1525443500	40750	40700	40750	40700	52
253	20230915	143300	1523327050	40750	40750	40750	40750	0
254	20230915	143200	1523327050	40750	40750	40750	40750	2
255	20230915	143100	1523245550	40750	40750	40750	40750	556
256	20230915	143000	1500588550	40800	40800	40800	40800	2
257	20230915	142900	1500506950	40800	40800	40800	40800	2
258	20230915	142800	1500425350	40800	40800	40800	40800	2
259	20230915	142700	1500343750	40800	40800	40800	40800	1
260	20230915	142600	1500302950	40800	40800	40800	40800	1
261	20230915	142500	1500262150	40800	40800	40800	40800	30
262	20230915	142400	1499038150	40800	40800	40800	40800	2
263	20230915	142300	1498956550	40800	40750	40800	40750	428
264	20230915	142200	1481513500	40800	40800	40800	40800	1
265	20230915	142100	1481472700	40750	40750	40750	40750	13
266	20230915	142000	1480942950	40800	40800	40800	40800	67
267	20230915	141900	1478209350	40800	40800	40800	40800	28
268	20230915	141800	1477066950	40850	40850	40850	40850	1
269	20230915	141700	1477026100	40800	40800	40800	40800	4
270	20230915	141600	1476862900	40850	40850	40850	40850	1
271	20230915	141500	1476822050	40850	40850	40850	40850	0
272	20230915	141400	1476822050	40850	40850	40850	40850	1
273	20230915	141300	1476781200	40850	40850	40850	40850	0
274	20230915	141200	1476781200	40850	40800	40850	40800	11
275	20230915	141100	1476332350	40850	40850	40850	40850	1
276	20230915	141000	1476291500	40850	40850	40850	40850	2
277	20230915	140900	1476209800	40850	40850	40850	40850	1
278	20230915	140800	1476168950	40800	40800	40800	40800	1
279	20230915	140700	1476128150	40850	40850	40850	40850	201
280	20230915	140600	1467917300	40800	40850	40850	40800	6
281	20230915	140500	1467672450	40850	40850	40850	40850	1
282	20230915	140400	1467631600	40800	40800	40800	40800	100
283	20230915	140300	1463551600	40800	40800	40800	40800	252
284	20230915	140200	1453270000	40800	40850	40850	40800	846
285	20230915	140100	1418750850	40850	40900	40900	40850	22
286	20230915	140000	1417852050	40900	40850	40900	40850	240
287	20230915	135900	1408047950	40900	40900	40900	40900	1
288	20230915	135800	1408007050	40850	40850	40850	40850	116
289	20230915	135700	1403268450	40850	40900	40900	40850	8
290	20230915	135600	1402941600	40850	40850	40850	40850	0
291	20230915	135500	1402941600	40850	40900	40900	40850	12
292	20230915	135400	1402451150	40850	40850	40850	40850	0
293	20230915	135300	1402451150	40850	40900	40900	40850	9
294	20230915	135200	1402083400	40850	40850	40850	40850	0
295	20230915	135100	1402083400	40850	40900	40900	40850	239
296	20230915	135000	1392320200	40900	40900	40900	40900	0
297	20230915	134900	1392320200	40900	40900	40900	40850	10
298	20230915	134800	1391911550	40900	40900	40900	40900	0
299	20230915	134700	1391911550	40900	40950	40950	40900	61
300	20230915	134600	1389416600	40900	40900	40900	40900	364
301	20230915	134500	1374529000	40950	40900	40950	40900	19
302	20230915	134400	1373751800	40950	40900	40950	40900	101
303	20230915	134300	1369620850	40950	40900	40950	40900	9
304	20230915	134200	1369252650	40950	40950	40950	40950	65
305	20230915	134100	1366590900	40950	40900	40950	40900	8
306	20230915	134000	1366263650	40900	40950	40950	40900	177
307	20230915	133900	1359015600	40950	40900	40950	40900	8
308	20230915	133800	1358688350	40900	40900	40900	40900	13
309	20230915	133700	1358156650	40950	40900	40950	40900	188
310	20230915	133600	1350467400	40950	40950	40950	40950	1
311	20230915	133500	1350426450	40950	40900	40950	40900	8
312	20230915	133400	1350099200	40950	40950	40950	40950	1
313	20230915	133300	1350058250	40950	40900	40950	40900	9
314	20230915	133200	1349690050	40950	40950	40950	40950	0
315	20230915	133100	1349690050	40950	40900	40950	40900	8
316	20230915	133000	1349362800	40950	40950	40950	40950	2
317	20230915	132900	1349280900	40950	40900	40950	40900	8
318	20230915	132800	1348953650	40950	41000	41000	40950	375
319	20230915	132700	1333597350	41000	41000	41000	41000	8
320	20230915	132600	1333269350	40950	41000	41000	40950	8
321	20230915	132500	1332941700	40950	40950	40950	40950	0
322	20230915	132400	1332941700	40950	41000	41000	40950	12
323	20230915	132300	1332450050	40950	40950	40950	40950	0
324	20230915	132200	1332450050	40950	41000	41000	40950	8
325	20230915	132100	1332122400	41000	41000	41000	41000	30
326	20230915	132000	1330892400	40950	41000	41000	40950	7
327	20230915	131900	1330605700	41000	41000	41000	41000	140
328	20230915	131800	1324865700	41050	41050	41050	41000	19
329	20230915	131700	1324086600	41050	41000	41050	41000	301
330	20230915	131600	1311745550	41050	41050	41050	41000	9
331	20230915	131500	1311376450	41050	41050	41050	41050	3
332	20230915	131400	1311253300	41000	41100	41100	41000	8
333	20230915	131300	1310925050	41050	41050	41050	41050	4
334	20230915	131200	1310760850	41050	41050	41050	41050	6
335	20230915	131100	1310514550	41050	41000	41050	41000	622
336	20230915	131000	1285011200	41000	40950	41000	40950	9
337	20230915	130900	1284642600	41000	41000	41000	41000	0
338	20230915	130800	1284642600	41000	40950	41000	40950	8
339	20230915	130700	1284314950	41000	41000	41000	41000	17
340	20230915	130600	1283617950	40950	40950	41000	40950	9
341	20230915	130500	1283249350	41000	41000	41000	41000	0
342	20230915	130400	1283249350	41000	40950	41000	40950	67
343	20230915	130300	1280505650	41000	41000	41000	41000	2
344	20230915	130200	1280423650	41000	40950	41000	40950	9
345	20230915	130100	1280055000	41000	41000	41000	41000	1
346	20230915	130000	1280014000	41000	40950	41000	40950	9
347	20230915	125900	1279645400	41000	41000	41000	41000	0
348	20230915	125800	1279645400	41000	40950	41000	40950	8
349	20230915	125700	1279317750	41000	41000	41000	41000	0
350	20230915	125600	1279317750	41000	41000	41000	41000	1
351	20230915	125500	1279276750	40950	41000	41000	40950	7
352	20230915	125400	1278990050	41000	40950	41000	40950	47
353	20230915	125300	1277065350	40950	41000	41000	40950	10
354	20230915	125200	1276655700	40950	40950	40950	40950	3
355	20230915	125100	1276532850	40950	41000	41000	40950	8
356	20230915	125000	1276205200	41000	41000	41000	41000	0
357	20230915	124900	1276205200	41000	41000	41000	40950	35
358	20230915	124800	1274770550	40950	40950	40950	40950	0
359	20230915	124700	1274770550	40950	41000	41000	40950	8
360	20230915	124600	1274442850	40950	40950	40950	40950	30
361	20230915	124500	1273214350	40950	41000	41000	40950	10
362	20230915	124400	1272804750	40950	40950	40950	40950	0
363	20230915	124300	1272804750	40950	41000	41000	40950	58
364	20230915	124200	1270429600	40950	40950	40950	40950	342
365	20230915	124100	1256424700	40950	41000	41000	40950	8
366	20230915	124000	1256097050	41000	41000	41000	41000	3
367	20230915	123900	1255974050	41000	41000	41000	40950	8
368	20230915	123800	1255646350	40950	40950	40950	40950	84
369	20230915	123700	1252206550	41000	40900	41000	40900	182
370	20230915	123600	1244753950	40950	40950	40950	40950	15
371	20230915	123500	1244139700	40900	40900	40950	40900	88
372	20230915	123400	1240539450	40950	40950	40950	40950	0
373	20230915	123300	1240539450	40950	40950	40950	40900	100
374	20230915	123200	1236445450	40950	40950	41000	40950	94
375	20230915	123100	1232595000	41000	41000	41000	40950	14
376	20230915	123000	1232021300	41000	41000	41000	41000	0
377	20230915	122900	1232021300	41000	40950	41000	40950	8
378	20230915	122800	1231693650	41000	41000	41000	41000	0
379	20230915	122700	1231693650	41000	40950	41000	40950	20
380	20230915	122600	1230874000	40950	40950	40950	40950	264
381	20230915	122500	1220063200	40950	40900	40950	40900	152
382	20230915	122400	1213846350	40900	40950	40950	40900	32
383	20230915	122300	1212536550	41000	41000	41000	41000	1
384	20230915	122200	1212495550	40950	40950	40950	40950	6
385	20230915	122100	1212249850	41000	41000	41000	41000	2
386	20230915	122000	1212167850	41000	40900	41000	40900	59
387	20230915	121900	1209754300	41000	41000	41000	41000	3
388	20230915	121800	1209631300	40950	40950	40950	40950	341
389	20230915	121700	1195667350	41000	40950	41000	40950	254
390	20230915	121600	1185255950	40950	41000	41000	40950	106
391	20230915	121500	1180914950	41000	41000	41000	41000	2
392	20230915	121400	1180832950	40950	41000	41000	40950	156
393	20230915	121300	1174437250	41000	41000	41000	41000	394
394	20230915	121200	1158283250	40950	41000	41000	40950	8
395	20230915	121100	1157955600	40950	40950	40950	40950	0
396	20230915	121000	1157955600	40950	40950	40950	40950	32
397	20230915	120900	1156645200	40900	40950	40950	40900	2
398	20230915	120800	1156563350	40900	41000	41000	40900	13
399	20230915	120700	1156031200	40950	40950	40950	40950	0
400	20230915	120600	1156031200	40950	41000	41000	40950	32
401	20230915	120500	1154719500	40950	41000	41000	40950	203
402	20230915	120400	1146405400	40950	41000	41100	40900	1225
403	20230915	120300	1096198600	41000	41000	41050	40950	1808
404	20230915	120200	1022081700	41000	40950	41000	40900	1172
405	20230915	120100	974077350	40950	40900	40950	40900	663
406	20230915	120000	946952850	40900	40850	40900	40850	20
407	20230915	115900	946135200	40900	40900	40900	40900	101
408	20230915	115800	942004300	40900	40850	40900	40850	10
409	20230915	115700	941595750	40850	40850	40850	40850	0
410	20230915	115600	941595750	40850	40850	40900	40850	40
411	20230915	115500	939961700	40900	40900	40900	40900	0
412	20230915	115400	939961700	40900	40900	40900	40900	1
413	20230915	115300	939920800	40850	40900	40900	40850	482
414	20230915	115200	920207350	40950	40950	40950	40950	1
415	20230915	115100	920166400	40900	40950	40950	40900	8
416	20230915	115000	919839150	40950	40950	40950	40950	1
417	20230915	114900	919798200	40900	40950	40950	40900	7
418	20230915	114800	919511850	40950	40950	40950	40950	41
419	20230915	114700	917832900	40900	40950	40950	40900	723
420	20230915	114600	888226400	40950	40950	40950	40950	2
421	20230915	114500	888144500	40950	40900	40950	40900	30
422	20230915	114400	886916350	40950	40900	40950	40900	45
423	20230915	114300	885075800	40900	40900	40900	40900	7
424	20230915	114200	884789500	40950	40900	40950	40900	14
425	20230915	114100	884216250	40900	40900	40900	40900	7
426	20230915	114000	883929950	40950	40950	40950	40950	1
427	20230915	113900	883889000	40900	40900	40900	40900	7
428	20230915	113800	883602700	40950	40950	40950	40950	1
429	20230915	113700	883561750	40900	40950	40950	40900	67
430	20230915	113600	880821400	40900	40900	40900	40900	50
431	20230915	113500	878776400	40900	40950	40950	40900	58
432	20230915	113400	876404150	40900	40900	40900	40900	2
433	20230915	113300	876322350	40950	40900	40950	40900	13
434	20230915	113200	875790550	40900	40900	40900	40900	2
435	20230915	113100	875708750	40900	40850	40900	40850	482
436	20230915	113000	856001500	40900	40900	40900	40900	0
437	20230915	112900	856001500	40900	40900	40950	40900	30
438	20230915	112800	854774450	40900	40900	40900	40900	90
439	20230915	112700	851093450	40900	40900	40950	40900	58
440	20230915	112600	848721200	40900	40900	40900	40900	2
441	20230915	112500	848639400	40950	40900	40950	40900	39
442	20230915	112400	847043650	40950	40950	40950	40950	50
443	20230915	112300	844996150	40950	40950	40950	40950	1
444	20230915	112200	844955200	40950	40950	40950	40850	364
445	20230915	112100	830080500	40900	40950	40950	40900	61
446	20230915	112000	827585550	40900	40950	40950	40900	47
447	20230915	111900	825662750	40900	40900	40900	40900	543
448	20230915	111800	803454050	40850	40850	40850	40850	56
449	20230915	111700	801166450	40900	40900	40900	40900	1
450	20230915	111600	801125550	40850	40850	40850	40850	29
451	20230915	111500	799940900	40900	40900	40950	40900	761
452	20230915	111400	768792550	40900	40900	40900	40900	263
453	20230915	111300	758035850	40950	40950	40950	40950	4
454	20230915	111200	757872050	40900	40900	40900	40900	9
455	20230915	111100	757503950	40900	40900	40950	40900	14
456	20230915	111000	756931300	40900	40900	40900	40900	7
457	20230915	110900	756645000	40950	40950	40950	40950	1
458	20230915	110800	756604050	40900	40900	40900	40900	6
459	20230915	110700	756358650	40950	40950	40950	40950	2
460	20230915	110600	756276750	40950	40950	40950	40950	102
461	20230915	110500	752099850	41000	41000	41000	41000	3
462	20230915	110400	751976850	41000	40950	41000	40950	12
463	20230915	110300	751485200	41000	41000	41000	41000	1
464	20230915	110200	751444200	40950	40950	40950	40950	7
465	20230915	110100	751157550	41000	41000	41000	41000	11
466	20230915	110000	750706550	40950	40950	41000	40950	37
467	20230915	105900	749191150	41000	40950	41000	40950	4
468	20230915	105800	749027300	40950	41000	41000	40950	79
469	20230915	105700	745792200	40950	41000	41000	40950	22
470	20230915	105600	744890300	41000	40950	41000	40950	9
471	20230915	105500	744521650	40950	40950	40950	40950	0
472	20230915	105400	744521650	40950	41000	41000	40950	37
473	20230915	105300	743006400	40950	40950	40950	40950	152
474	20230915	105200	736782000	41050	41050	41050	41050	1
475	20230915	105100	736740950	41000	41000	41050	41000	39
476	20230915	105000	735141400	41000	41050	41050	41000	66
477	20230915	104900	732435350	41000	41050	41050	41000	261
478	20230915	104800	721730100	41100	41100	41100	41050	6
479	20230915	104700	721483550	41050	41050	41050	41050	651
480	20230915	104600	694760000	41050	41050	41050	41050	1
481	20230915	104500	694718950	41000	41000	41000	41000	7
482	20230915	104400	694431950	41050	41000	41050	41000	7
483	20230915	104300	694144900	41050	41050	41050	41050	0
484	20230915	104200	694144900	41050	41050	41050	41050	2
485	20230915	104100	694062800	41000	40950	41000	40950	589
486	20230915	104000	669914150	41000	40950	41000	40950	11
487	20230915	103900	669463650	40950	40900	40950	40900	9
488	20230915	103800	669095200	41000	40950	41000	40950	6
489	20230915	103700	668849450	41000	40950	41000	40950	317
490	20230915	103600	655866450	40950	40950	40950	40950	26
491	20230915	103500	654801750	40950	40950	40950	40950	162
492	20230915	103400	648167850	41000	41000	41050	41000	29
493	20230915	103300	646978800	41000	41000	41000	41000	23
494	20230915	103200	646035800	41050	41000	41050	40950	281
495	20230915	103100	634515250	41000	41000	41000	41000	28
496	20230915	103000	633367250	41000	41000	41000	41000	21
497	20230915	102900	632506250	41000	41000	41000	41000	0
498	20230915	102800	632506250	41000	40950	41000	40950	115
499	20230915	102700	627796950	41000	41050	41050	41000	1334
500	20230915	102600	573102250	41100	41050	41100	41050	44
501	20230915	102500	571296000	41050	41050	41050	41050	178
502	20230915	102400	563989100	41100	41150	41150	41100	495
503	20230915	102300	543632850	41250	41300	41300	41150	17
504	20230915	102200	542932300	41300	41150	41300	41150	1493
505	20230915	102100	481462050	41150	41050	41150	41050	257
506	20230915	102000	470903500	41050	41050	41050	41050	127
507	20230915	101900	465690150	41100	41100	41100	41100	2
508	20230915	101800	465607950	41100	41100	41100	41100	177
509	20230915	101700	458333250	41100	41150	41150	41100	3
510	20230915	101600	458209850	41150	41150	41150	41150	0
511	20230915	101500	458209850	41150	41100	41150	41000	684
512	20230915	101400	430102150	41100	41050	41100	41050	68
513	20230915	101300	427310250	41100	41100	41100	41050	73
514	20230915	101200	424310700	41100	41050	41100	41050	207
515	20230915	101100	415807800	41050	41050	41050	41050	49
516	20230915	101000	413796350	41100	41100	41100	41100	64
517	20230915	100900	411165950	41100	41100	41150	41100	14
518	20230915	100800	410590250	41100	41100	41150	41100	390
519	20230915	100700	394558350	41100	41050	41100	41000	260
520	20230915	100600	383885150	41050	41000	41050	41000	135
521	20230915	100500	378348850	41050	41000	41050	41000	28
522	20230915	100400	377199500	41050	41000	41050	41000	37
523	20230915	100300	375680750	41000	41100	41100	41000	8
524	20230915	100200	375352300	41050	41050	41150	41050	17
525	20230915	100100	374654000	41050	40900	41200	40900	3546
526	20230915	100000	229234500	40900	40850	40900	40850	73
527	20230915	095900	226251750	40850	40700	40850	40700	676
528	20230915	095800	198691700	40750	40750	40750	40750	13
529	20230915	095700	198161950	40750	40750	40750	40750	1
530	20230915	095600	198121200	40700	40650	40700	40650	44
531	20230915	095500	196330450	40650	40650	40750	40650	13
532	20230915	095400	195801900	40750	40750	40750	40750	33
533	20230915	095300	194457150	40750	40700	40750	40700	51
534	20230915	095200	192381400	40700	40700	40700	40700	1
535	20230915	095100	192340700	40750	40750	40750	40750	3
536	20230915	095000	192218450	40750	40750	40750	40700	71
537	20230915	094900	189328050	40750	40750	40750	40750	5
538	20230915	094800	189124300	40750	40700	40750	40650	199
539	20230915	094700	181023300	40700	40650	40700	40650	132
540	20230915	094600	175655600	40650	40650	40650	40600	4
541	20230915	094500	175493050	40700	40700	40700	40700	1
542	20230915	094400	175452350	40650	40650	40650	40650	0
543	20230915	094300	175452350	40650	40650	40650	40650	4
544	20230915	094200	175289750	40650	40650	40650	40650	6
545	20230915	094100	175045850	40650	40650	40650	40650	5
546	20230915	094000	174842600	40650	40650	40650	40650	0
547	20230915	093900	174842600	40650	40650	40650	40650	14
548	20230915	093800	174273500	40650	40700	40700	40650	3
549	20230915	093700	174151450	40700	40650	40700	40650	60
550	20230915	093600	171710700	40700	40650	40700	40650	18
551	20230915	093500	170978650	40600	40600	40600	40600	69
552	20230915	093400	168177250	40550	40550	40550	40550	1
553	20230915	093300	168136700	40700	40600	40700	40600	230
554	20230915	093200	158790100	40500	40600	40600	40500	43
555	20230915	093100	157044700	40500	40600	40600	40500	198
556	20230915	093000	149014850	40650	40600	40650	40600	132
557	20230915	092900	143654650	40600	40600	40600	40600	10
558	20230915	092800	143248650	40650	40650	40650	40650	84
559	20230915	092700	139834050	40700	40700	40700	40650	167
560	20230915	092600	133037400	40700	40650	40700	40650	832
561	20230915	092500	99183500	40650	40550	40650	40550	232
562	20230915	092400	89767250	40500	40500	40500	40500	26
563	20230915	092300	88714250	40600	40600	40600	40600	1
564	20230915	092200	88673650	40600	40450	40600	40450	375
565	20230915	092100	73500100	40600	40600	40600	40600	0
566	20230915	092000	73500100	40600	40600	40600	40600	1
567	20230915	091900	73459500	40600	40500	40600	40500	157
568	20230915	091800	67096450	40500	40500	40500	40500	37
569	20230915	091700	65597950	40550	40550	40550	40550	5
570	20230915	091600	65395200	40550	40550	40550	40550	1
571	20230915	091500	65354650	40550	40550	40550	40550	5
572	20230915	091400	65151900	40550	40550	40600	40550	131
573	20230915	091300	59838600	40600	40600	40600	40600	0
574	20230915	091200	59838600	40600	40500	40600	40500	117
575	20230915	091100	55094850	40400	40400	40400	40400	152
576	20230915	091000	48954050	40450	40450	40450	40450	0
577	20230915	090900	48954050	40450	40500	40500	40450	200
578	20230915	090800	40863750	40500	40450	40550	40450	260
579	20230915	090700	30340550	40500	40500	40500	40500	29
580	20230915	090600	29166050	40450	40400	40500	40350	196
581	20230915	090500	21238050	40350	40350	40350	40350	27
582	20230915	090400	20148600	40300	40300	40300	40300	0
583	20230915	090300	20148600	40300	40300	40300	40300	100
584	20230915	090200	16118600	40250	40250	40250	40250	0
585	20230915	090100	16118600	40250	40300	40300	40250	215
586	20230915	090000	7464750	40350	40350	40350	40350	185