KissMeData/003960/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183900	291040750	28600	28600	28600	28600	125
3	20230915	183800	291040750	28600	28600	28600	28600	0
4	20230915	183700	291040750	28600	28600	28600	28600	0
5	20230915	183600	291040750	28600	28600	28600	28600	0
6	20230915	183500	291040750	28600	28600	28600	28600	0
7	20230915	183400	291040750	28600	28600	28600	28600	0
8	20230915	183300	291040750	28600	28600	28600	28600	0
9	20230915	183200	291040750	28600	28600	28600	28600	0
10	20230915	183100	291040750	28600	28600	28600	28600	0
11	20230915	183000	291040750	28600	28600	28600	28600	0
12	20230915	182900	291040750	28600	28600	28600	28600	0
13	20230915	182800	291040750	28600	28600	28600	28600	0
14	20230915	182700	291040750	28600	28600	28600	28600	0
15	20230915	182600	291040750	28600	28600	28600	28600	0
16	20230915	182500	291040750	28600	28600	28600	28600	0
17	20230915	182400	291040750	28600	28600	28600	28600	0
18	20230915	182300	291040750	28600	28600	28600	28600	0
19	20230915	182200	291040750	28600	28600	28600	28600	0
20	20230915	182100	291040750	28600	28600	28600	28600	0
21	20230915	182000	291040750	28600	28600	28600	28600	0
22	20230915	181900	291040750	28600	28600	28600	28600	0
23	20230915	181800	291040750	28600	28600	28600	28600	0
24	20230915	181700	291040750	28600	28600	28600	28600	0
25	20230915	181600	291040750	28600	28600	28600	28600	0
26	20230915	181500	291040750	28600	28600	28600	28600	0
27	20230915	181400	291040750	28600	28600	28600	28600	0
28	20230915	181300	291040750	28600	28600	28600	28600	0
29	20230915	181200	291040750	28600	28600	28600	28600	0
30	20230915	181100	291040750	28600	28600	28600	28600	0
31	20230915	181000	291040750	28600	28600	28600	28600	0
32	20230915	180900	291040750	28600	28600	28600	28600	125
33	20230915	180800	291040750	28600	28600	28600	28600	0
34	20230915	180700	291040750	28600	28600	28600	28600	0
35	20230915	180600	291040750	28600	28600	28600	28600	0
36	20230915	180500	291040750	28600	28600	28600	28600	0
37	20230915	180400	291040750	28600	28600	28600	28600	0
38	20230915	180300	291040750	28600	28600	28600	28600	0
39	20230915	180200	291040750	28600	28600	28600	28600	0
40	20230915	180100	291040750	28600	28600	28600	28600	0
41	20230915	180000	291040750	28600	28600	28600	28600	0
42	20230915	175900	291040750	28600	28600	28600	28600	0
43	20230915	175800	291040750	28600	28600	28600	28600	0
44	20230915	175700	291040750	28600	28600	28600	28600	0
45	20230915	175600	291040750	28600	28600	28600	28600	0
46	20230915	175500	291040750	28600	28600	28600	28600	0
47	20230915	175400	291040750	28600	28600	28600	28600	0
48	20230915	175300	291040750	28600	28600	28600	28600	0
49	20230915	175200	291040750	28600	28600	28600	28600	0
50	20230915	175100	291040750	28600	28600	28600	28600	0
51	20230915	175000	291040750	28600	28600	28600	28600	0
52	20230915	174900	291040750	28600	28600	28600	28600	0
53	20230915	174800	291040750	28600	28600	28600	28600	0
54	20230915	174700	291040750	28600	28600	28600	28600	0
55	20230915	174600	291040750	28600	28600	28600	28600	0
56	20230915	174500	291040750	28600	28600	28600	28600	0
57	20230915	174400	291040750	28600	28600	28600	28600	0
58	20230915	174300	291040750	28600	28600	28600	28600	0
59	20230915	174200	291040750	28600	28600	28600	28600	0
60	20230915	174100	291040750	28600	28600	28600	28600	0
61	20230915	174000	291040750	28600	28600	28600	28600	0
62	20230915	173900	291040750	28600	28600	28600	28600	125
63	20230915	173800	291040750	28600	28600	28600	28600	0
64	20230915	173700	291040750	28600	28600	28600	28600	0
65	20230915	173600	291040750	28600	28600	28600	28600	0
66	20230915	173500	291040750	28600	28600	28600	28600	0
67	20230915	173400	291040750	28600	28600	28600	28600	0
68	20230915	173300	291040750	28600	28600	28600	28600	0
69	20230915	173200	291040750	28600	28600	28600	28600	0
70	20230915	173100	291040750	28600	28600	28600	28600	0
71	20230915	173000	291040750	28600	28600	28600	28600	0
72	20230915	172900	291040750	28600	28600	28600	28600	0
73	20230915	172800	291040750	28600	28600	28600	28600	0
74	20230915	172700	291040750	28600	28600	28600	28600	0
75	20230915	172600	291040750	28600	28600	28600	28600	0
76	20230915	172500	291040750	28600	28600	28600	28600	0
77	20230915	172400	291040750	28600	28600	28600	28600	0
78	20230915	172300	291040750	28600	28600	28600	28600	0
79	20230915	172200	291040750	28600	28600	28600	28600	0
80	20230915	172100	291040750	28600	28600	28600	28600	0
81	20230915	172000	291040750	28600	28600	28600	28600	0
82	20230915	171900	291040750	28600	28600	28600	28600	0
83	20230915	171800	291040750	28600	28600	28600	28600	0
84	20230915	171700	291040750	28600	28600	28600	28600	0
85	20230915	171600	291040750	28600	28600	28600	28600	0
86	20230915	171500	291040750	28600	28600	28600	28600	0
87	20230915	171400	291040750	28600	28600	28600	28600	0
88	20230915	171300	291040750	28600	28600	28600	28600	0
89	20230915	171200	291040750	28600	28600	28600	28600	0
90	20230915	171100	291040750	28600	28600	28600	28600	0
91	20230915	171000	291040750	28600	28600	28600	28600	0
92	20230915	170900	291040750	28600	28600	28600	28600	125
93	20230915	170800	291040750	28600	28600	28600	28600	0
94	20230915	170700	291040750	28600	28600	28600	28600	0
95	20230915	170600	291040750	28600	28600	28600	28600	0
96	20230915	170500	291040750	28600	28600	28600	28600	0
97	20230915	170400	291040750	28600	28600	28600	28600	0
98	20230915	170300	291040750	28600	28600	28600	28600	0
99	20230915	170200	291040750	28600	28600	28600	28600	0
100	20230915	170100	291040750	28600	28600	28600	28600	0
101	20230915	170000	291040750	28600	28600	28600	28600	0
102	20230915	165900	291040750	28600	28600	28600	28600	0
103	20230915	165800	291040750	28600	28600	28600	28600	0
104	20230915	165700	291040750	28600	28600	28600	28600	0
105	20230915	165600	291040750	28600	28600	28600	28600	0
106	20230915	165500	291040750	28600	28600	28600	28600	0
107	20230915	165400	291040750	28600	28600	28600	28600	0
108	20230915	165300	291040750	28600	28600	28600	28600	0
109	20230915	165200	291040750	28600	28600	28600	28600	0
110	20230915	165100	291040750	28600	28600	28600	28600	0
111	20230915	165000	291040750	28600	28600	28600	28600	0
112	20230915	164900	291040750	28600	28600	28600	28600	0
113	20230915	164800	291040750	28600	28600	28600	28600	0
114	20230915	164700	291040750	28600	28600	28600	28600	0
115	20230915	164600	291040750	28600	28600	28600	28600	0
116	20230915	164500	291040750	28600	28600	28600	28600	0
117	20230915	164400	291040750	28600	28600	28600	28600	0
118	20230915	164300	291040750	28600	28600	28600	28600	0
119	20230915	164200	291040750	28600	28600	28600	28600	0
120	20230915	164100	291040750	28600	28600	28600	28600	0
121	20230915	164000	291040750	28600	28600	28600	28600	0
122	20230915	163900	291040750	28600	28600	28600	28600	125
123	20230915	163800	291040750	28600	28600	28600	28600	0
124	20230915	163700	291040750	28600	28600	28600	28600	0
125	20230915	163600	291040750	28600	28600	28600	28600	0
126	20230915	163500	291040750	28600	28600	28600	28600	0
127	20230915	163400	291040750	28600	28600	28600	28600	0
128	20230915	163300	291040750	28600	28600	28600	28600	0
129	20230915	163200	291040750	28600	28600	28600	28600	0
130	20230915	163100	291040750	28600	28600	28600	28600	0
131	20230915	163000	291040750	28600	28600	28600	28600	0
132	20230915	162900	291040750	28600	28600	28600	28600	0
133	20230915	162800	291040750	28600	28600	28600	28600	0
134	20230915	162700	291040750	28600	28600	28600	28600	0
135	20230915	162600	291040750	28600	28600	28600	28600	0
136	20230915	162500	291040750	28600	28600	28600	28600	0
137	20230915	162400	291040750	28600	28600	28600	28600	0
138	20230915	162300	291040750	28600	28600	28600	28600	0
139	20230915	162200	291040750	28600	28600	28600	28600	0
140	20230915	162100	291040750	28600	28600	28600	28600	0
141	20230915	162000	291040750	28600	28600	28600	28600	0
142	20230915	161900	291040750	28600	28600	28600	28600	0
143	20230915	161800	291040750	28600	28600	28600	28600	0
144	20230915	161700	291040750	28600	28600	28600	28600	0
145	20230915	161600	291040750	28600	28600	28600	28600	0
146	20230915	161500	291040750	28600	28600	28600	28600	0
147	20230915	161400	291040750	28600	28600	28600	28600	0
148	20230915	161300	291040750	28600	28600	28600	28600	0
149	20230915	161200	291040750	28600	28600	28600	28600	0
150	20230915	161100	291040750	28600	28600	28600	28600	0
151	20230915	161000	291040750	28600	28600	28600	28600	0
152	20230915	160900	291040750	28600	28600	28600	28600	125
153	20230915	160800	291040750	28600	28600	28600	28600	0
154	20230915	160700	291040750	28600	28600	28600	28600	0
155	20230915	160600	291040750	28600	28600	28600	28600	0
156	20230915	160500	291040750	28600	28600	28600	28600	0
157	20230915	160400	291040750	28600	28600	28600	28600	0
158	20230915	160300	291040750	28600	28600	28600	28600	0
159	20230915	160200	291040750	28600	28600	28600	28600	0
160	20230915	160100	291040750	28600	28600	28600	28600	0
161	20230915	160000	291040750	28600	28600	28600	28600	0
162	20230915	155900	291040750	28600	28600	28600	28600	0
163	20230915	155800	291040750	28600	28600	28600	28600	0
164	20230915	155700	291040750	28600	28600	28600	28600	0
165	20230915	155600	291040750	28600	28600	28600	28600	0
166	20230915	155500	291040750	28600	28600	28600	28600	0
167	20230915	155400	291040750	28600	28600	28600	28600	0
168	20230915	155300	291040750	28600	28600	28600	28600	0
169	20230915	155200	291040750	28600	28600	28600	28600	0
170	20230915	155100	291040750	28600	28600	28600	28600	0
171	20230915	155000	291040750	28600	28600	28600	28600	0
172	20230915	154900	291040750	28600	28600	28600	28600	0
173	20230915	154800	291040750	28600	28600	28600	28600	0
174	20230915	154700	291040750	28600	28600	28600	28600	0
175	20230915	154600	291040750	28600	28600	28600	28600	0
176	20230915	154500	291040750	28600	28600	28600	28600	0
177	20230915	154400	291040750	28600	28600	28600	28600	0
178	20230915	154300	291040750	28600	28600	28600	28600	0
179	20230915	154200	291040750	28600	28600	28600	28600	0
180	20230915	154100	291040750	28600	28600	28600	28600	0
181	20230915	154000	291040750	28600	28600	28600	28600	0
182	20230915	153900	291040750	28600	28600	28600	28600	125
183	20230915	153800	291040750	28600	28600	28600	28600	0
184	20230915	153700	291040750	28600	28600	28600	28600	0
185	20230915	153600	291040750	28600	28600	28600	28600	0
186	20230915	153500	291040750	28600	28600	28600	28600	0
187	20230915	153400	291040750	28600	28600	28600	28600	0
188	20230915	153300	291040750	28600	28600	28600	28600	0
189	20230915	153200	291040750	28600	28600	28600	28600	0
190	20230915	153100	291040750	28600	28600	28600	28600	0
191	20230915	153000	291040750	28600	28600	28600	28600	125
192	20230915	152900	287465750	28550	28550	28550	28550	0
193	20230915	152800	287465750	28550	28550	28550	28550	0
194	20230915	152700	287465750	28550	28550	28550	28550	0
195	20230915	152600	287465750	28550	28550	28550	28550	0
196	20230915	152500	287465750	28550	28550	28550	28550	0
197	20230915	152400	287465750	28550	28550	28550	28550	0
198	20230915	152300	287465750	28550	28550	28550	28550	0
199	20230915	152200	287465750	28550	28550	28550	28550	0
200	20230915	152100	287465750	28550	28550	28550	28550	0
201	20230915	152000	287465750	28550	28550	28550	28550	0
202	20230915	151900	287465750	28550	28550	28550	28550	0
203	20230915	151800	287465750	28550	28550	28550	28550	1
204	20230915	151700	287437200	28600	28600	28600	28600	1
205	20230915	151600	287408600	28600	28550	28600	28550	19
206	20230915	151500	286865300	28500	28500	28500	28500	0
207	20230915	151400	286865300	28500	28550	28550	28500	18
208	20230915	151300	286351500	28550	28550	28550	28550	2
209	20230915	151200	286294400	28600	28550	28600	28550	17
210	20230915	151100	285808300	28550	28550	28550	28550	2
211	20230915	151000	285751200	28600	28600	28600	28600	17
212	20230915	150900	285265000	28600	28600	28600	28600	0
213	20230915	150800	285265000	28600	28600	28600	28600	1
214	20230915	150700	285236400	28600	28600	28600	28600	16
215	20230915	150600	284778800	28450	28500	28500	28450	3
216	20230915	150500	284693400	28600	28600	28600	28600	18
217	20230915	150400	284178600	28600	28600	28600	28600	0
218	20230915	150300	284178600	28600	28600	28600	28600	17
219	20230915	150200	283692400	28600	28600	28600	28600	0
220	20230915	150100	283692400	28600	28600	28600	28600	0
221	20230915	150000	283692400	28600	28600	28600	28600	17
222	20230915	145900	283206200	28600	28600	28600	28600	0
223	20230915	145800	283206200	28600	28500	28600	28500	18
224	20230915	145700	282692300	28500	28500	28500	28500	1
225	20230915	145600	282663800	28550	28550	28550	28550	23
226	20230915	145500	282007150	28550	28550	28550	28550	1
227	20230915	145400	281978600	28550	28550	28550	28550	0
228	20230915	145300	281978600	28550	28500	28550	28500	17
229	20230915	145200	281493300	28450	28450	28450	28450	2
230	20230915	145100	281436400	28600	28600	28600	28600	18
231	20230915	145000	280921600	28600	28600	28600	28600	19
232	20230915	144900	280378200	28600	28600	28600	28600	16
233	20230915	144800	279920600	28550	28550	28550	28500	23
234	20230915	144700	279265000	28600	28600	28600	28600	16
235	20230915	144600	278807400	28600	28600	28600	28600	10
236	20230915	144500	278521400	28600	28600	28600	28600	1
237	20230915	144400	278492800	28600	28600	28600	28600	17
238	20230915	144300	278006600	28600	28600	28600	28550	12
239	20230915	144200	277663450	28600	28600	28600	28600	16
240	20230915	144100	277205850	28600	28600	28600	28600	1
241	20230915	144000	277177250	28600	28600	28600	28600	16
242	20230915	143900	276719650	28550	28550	28550	28550	0
243	20230915	143800	276719650	28550	28600	28600	28550	2
244	20230915	143700	276662500	28600	28600	28600	28600	17
245	20230915	143600	276176300	28600	28600	28600	28600	1
246	20230915	143500	276147700	28600	28500	28600	28500	95
247	20230915	143400	273438600	28500	28500	28500	28500	0
248	20230915	143300	273438600	28500	28500	28500	28500	17
249	20230915	143200	272954100	28450	28450	28450	28450	1
250	20230915	143100	272925650	28500	28600	28600	28500	5
251	20230915	143000	272783050	28600	28550	28600	28550	22
252	20230915	142900	272154100	28550	28550	28600	28550	17
253	20230915	142800	271668100	28550	28550	28550	28550	17
254	20230915	142700	271182750	28550	28550	28550	28550	0
255	20230915	142600	271182750	28550	28550	28550	28550	20
256	20230915	142500	270611750	28550	28550	28550	28550	0
257	20230915	142400	270611750	28550	28550	28550	28550	19
258	20230915	142300	270069300	28500	28550	28550	28500	34
259	20230915	142200	269099300	28500	28500	28500	28500	0
260	20230915	142100	269099300	28500	28500	28500	28500	113
261	20230915	142000	265878800	28500	28500	28500	28500	50
262	20230915	141900	264453800	28500	28500	28500	28500	17
263	20230915	141800	263969300	28500	28500	28500	28500	1
264	20230915	141700	263940800	28500	28500	28500	28500	27
265	20230915	141600	263171300	28500	28500	28500	28500	1
266	20230915	141500	263142800	28500	28500	28500	28500	0
267	20230915	141400	263142800	28500	28500	28500	28500	17
268	20230915	141300	262658300	28500	28500	28500	28500	1
269	20230915	141200	262629800	28500	28500	28500	28500	17
270	20230915	141100	262145300	28500	28500	28500	28500	1
271	20230915	141000	262116800	28450	28450	28450	28450	2
272	20230915	140900	262059900	28450	28450	28450	28450	1
273	20230915	140800	262031450	28450	28450	28450	28450	1
274	20230915	140700	262003000	28450	28450	28450	28450	16
275	20230915	140600	261547800	28450	28450	28450	28450	1
276	20230915	140500	261519350	28450	28450	28450	28450	20
277	20230915	140400	260950350	28450	28450	28450	28450	1
278	20230915	140300	260921900	28450	28400	28450	28400	36
279	20230915	140200	259898700	28450	28450	28450	28450	0
280	20230915	140100	259898700	28450	28450	28450	28450	18
281	20230915	140000	259386600	28450	28450	28450	28450	1
282	20230915	135900	259358150	28450	28450	28450	28450	1
283	20230915	135800	259329700	28450	28450	28450	28450	32
284	20230915	135700	258419300	28450	28450	28450	28450	0
285	20230915	135600	258419300	28450	28450	28450	28450	17
286	20230915	135500	257935650	28450	28450	28450	28450	1
287	20230915	135400	257907200	28450	28400	28450	28400	80
288	20230915	135300	255634350	28400	28400	28400	28400	0
289	20230915	135200	255634350	28400	28400	28400	28400	0
290	20230915	135100	255634350	28400	28400	28400	28400	18
291	20230915	135000	255123150	28400	28400	28400	28400	1
292	20230915	134900	255094750	28400	28400	28400	28400	17
293	20230915	134800	254611950	28350	28350	28350	28350	2
294	20230915	134700	254555250	28400	28400	28400	28400	16
295	20230915	134600	254100850	28400	28400	28400	28400	2
296	20230915	134500	254044050	28400	28400	28400	28400	1
297	20230915	134400	254015650	28400	28400	28400	28400	18
298	20230915	134300	253504450	28400	28400	28400	28400	0
299	20230915	134200	253504450	28400	28400	28400	28400	16
300	20230915	134100	253050050	28400	28400	28400	28400	1
301	20230915	134000	253021650	28400	28400	28400	28400	27
302	20230915	133900	252254850	28350	28350	28350	28350	354
303	20230915	133800	242218950	28350	28350	28350	28350	17
304	20230915	133700	241737000	28350	28350	28350	28350	1
305	20230915	133600	241708650	28350	28350	28350	28350	1
306	20230915	133500	241680300	28350	28350	28350	28350	17
307	20230915	133400	241198350	28350	28350	28350	28350	1
308	20230915	133300	241170000	28350	28300	28350	28300	29
309	20230915	133200	240348500	28300	28350	28350	28300	6
310	20230915	133100	240178650	28350	28350	28350	28350	18
311	20230915	133000	239668350	28350	28350	28350	28350	0
312	20230915	132900	239668350	28350	28350	28350	28350	1
313	20230915	132800	239640000	28350	28350	28350	28350	16
314	20230915	132700	239186400	28350	28350	28350	28350	1
315	20230915	132600	239158050	28350	28350	28350	28350	17
316	20230915	132500	238676100	28350	28350	28350	28350	0
317	20230915	132400	238676100	28350	28350	28350	28350	18
318	20230915	132300	238165800	28350	28350	28350	28350	0
319	20230915	132200	238165800	28350	28350	28350	28350	2
320	20230915	132100	238109100	28350	28350	28350	28350	16
321	20230915	132000	237655500	28350	28350	28350	28350	0
322	20230915	131900	237655500	28350	28350	28350	28350	17
323	20230915	131800	237173550	28300	28300	28300	28300	10
324	20230915	131700	236890550	28350	28350	28350	28350	19
325	20230915	131600	236351900	28350	28350	28350	28350	0
326	20230915	131500	236351900	28350	28350	28350	28350	1
327	20230915	131400	236323550	28350	28350	28350	28350	16
328	20230915	131300	235869950	28350	28350	28350	28350	0
329	20230915	131200	235869950	28350	28350	28350	28350	18
330	20230915	131100	235359650	28300	28300	28300	28300	0
331	20230915	131000	235359650	28300	28300	28300	28300	0
332	20230915	130900	235359650	28300	28300	28300	28300	0
333	20230915	130800	235359650	28300	28300	28300	28300	0
334	20230915	130700	235359650	28300	28300	28300	28300	0
335	20230915	130600	235359650	28300	28300	28300	28300	8
336	20230915	130500	235133250	28300	28300	28300	28300	10
337	20230915	130400	234850250	28300	28300	28300	28300	1
338	20230915	130300	234821950	28300	28300	28300	28300	36
339	20230915	130200	233803150	28300	28300	28300	28300	5
340	20230915	130100	233661650	28300	28300	28300	28300	0
341	20230915	130000	233661650	28300	28300	28300	28300	0
342	20230915	125900	233661650	28300	28300	28300	28300	0
343	20230915	125800	233661650	28300	28300	28300	28300	0
344	20230915	125700	233661650	28300	28300	28300	28300	0
345	20230915	125600	233661650	28300	28300	28300	28300	0
346	20230915	125500	233661650	28300	28300	28300	28300	0
347	20230915	125400	233661650	28300	28300	28300	28300	0
348	20230915	125300	233661650	28300	28300	28300	28300	0
349	20230915	125200	233661650	28300	28300	28300	28300	23
350	20230915	125100	233010750	28300	28300	28300	28300	12
351	20230915	125000	232671150	28300	28300	28300	28300	0
352	20230915	124900	232671150	28300	28300	28300	28300	0
353	20230915	124800	232671150	28300	28300	28300	28300	0
354	20230915	124700	232671150	28300	28300	28300	28300	0
355	20230915	124600	232671150	28300	28300	28300	28300	0
356	20230915	124500	232671150	28300	28300	28300	28300	0
357	20230915	124400	232671150	28300	28300	28300	28300	0
358	20230915	124300	232671150	28300	28300	28300	28300	0
359	20230915	124200	232671150	28300	28300	28300	28300	101
360	20230915	124100	229812850	28300	28300	28300	28300	0
361	20230915	124000	229812850	28300	28300	28300	28300	0
362	20230915	123900	229812850	28300	28300	28300	28300	0
363	20230915	123800	229812850	28300	28300	28300	28300	0
364	20230915	123700	229812850	28300	28300	28300	28300	0
365	20230915	123600	229812850	28300	28300	28300	28300	0
366	20230915	123500	229812850	28300	28300	28300	28300	0
367	20230915	123400	229812850	28300	28300	28300	28300	0
368	20230915	123300	229812850	28300	28300	28300	28300	0
369	20230915	123200	229812850	28300	28300	28300	28300	0
370	20230915	123100	229812850	28300	28300	28300	28300	0
371	20230915	123000	229812850	28300	28300	28300	28300	0
372	20230915	122900	229812850	28300	28300	28300	28300	0
373	20230915	122800	229812850	28300	28300	28300	28300	0
374	20230915	122700	229812850	28300	28300	28300	28300	0
375	20230915	122600	229812850	28300	28300	28300	28300	0
376	20230915	122500	229812850	28300	28300	28300	28300	0
377	20230915	122400	229812850	28300	28300	28300	28300	0
378	20230915	122300	229812850	28300	28300	28300	28300	0
379	20230915	122200	229812850	28300	28300	28300	28300	0
380	20230915	122100	229812850	28300	28300	28300	28300	0
381	20230915	122000	229812850	28300	28300	28300	28300	0
382	20230915	121900	229812850	28300	28300	28300	28300	37
383	20230915	121800	228765750	28300	28300	28300	28300	0
384	20230915	121700	228765750	28300	28300	28300	28300	0
385	20230915	121600	228765750	28300	28300	28300	28300	0
386	20230915	121500	228765750	28300	28300	28300	28300	0
387	20230915	121400	228765750	28300	28300	28300	28300	2
388	20230915	121300	228709150	28300	28300	28300	28300	121
389	20230915	121200	225284850	28250	28250	28250	28250	0
390	20230915	121100	225284850	28250	28250	28250	28250	0
391	20230915	121000	225284850	28250	28250	28250	28250	0
392	20230915	120900	225284850	28250	28250	28250	28250	0
393	20230915	120800	225284850	28250	28250	28250	28250	0
394	20230915	120700	225284850	28250	28250	28250	28250	20
395	20230915	120600	224719850	28250	28250	28250	28250	0
396	20230915	120500	224719850	28250	28250	28250	28250	0
397	20230915	120400	224719850	28250	28250	28250	28250	0
398	20230915	120300	224719850	28250	28250	28250	28250	0
399	20230915	120200	224719850	28250	28250	28250	28250	0
400	20230915	120100	224719850	28250	28250	28250	28250	40
401	20230915	120000	223589850	28300	28300	28300	28300	0
402	20230915	115900	223589850	28300	28300	28300	28300	0
403	20230915	115800	223589850	28300	28300	28300	28300	0
404	20230915	115700	223589850	28300	28300	28300	28300	0
405	20230915	115600	223589850	28300	28300	28300	28300	0
406	20230915	115500	223589850	28300	28300	28300	28300	0
407	20230915	115400	223589850	28300	28300	28300	28300	0
408	20230915	115300	223589850	28300	28300	28300	28300	1
409	20230915	115200	223561550	28300	28300	28300	28300	0
410	20230915	115100	223561550	28300	28300	28300	28300	10
411	20230915	115000	223278550	28300	28300	28300	28300	0
412	20230915	114900	223278550	28300	28300	28300	28300	0
413	20230915	114800	223278550	28300	28300	28300	28300	0
414	20230915	114700	223278550	28300	28300	28300	28300	0
415	20230915	114600	223278550	28300	28300	28300	28300	0
416	20230915	114500	223278550	28300	28300	28300	28300	0
417	20230915	114400	223278550	28300	28300	28300	28300	0
418	20230915	114300	223278550	28300	28300	28300	28300	0
419	20230915	114200	223278550	28300	28300	28300	28300	15
420	20230915	114100	222854050	28300	28300	28300	28300	0
421	20230915	114000	222854050	28300	28300	28300	28300	20
422	20230915	113900	222288050	28350	28350	28350	28350	0
423	20230915	113800	222288050	28350	28300	28350	28300	298
424	20230915	113700	213854400	28300	28300	28300	28300	0
425	20230915	113600	213854400	28300	28300	28300	28300	0
426	20230915	113500	213854400	28300	28300	28300	28300	0
427	20230915	113400	213854400	28300	28300	28300	28300	0
428	20230915	113300	213854400	28300	28300	28300	28300	10
429	20230915	113200	213571400	28200	28200	28200	28200	0
430	20230915	113100	213571400	28200	28200	28200	28200	0
431	20230915	113000	213571400	28200	28200	28200	28200	100
432	20230915	112900	210751400	28250	28250	28250	28250	0
433	20230915	112800	210751400	28250	28250	28250	28250	0
434	20230915	112700	210751400	28250	28250	28250	28250	0
435	20230915	112600	210751400	28250	28250	28250	28250	0
436	20230915	112500	210751400	28250	28250	28250	28250	5
437	20230915	112400	210610150	28250	28250	28250	28250	0
438	20230915	112300	210610150	28250	28250	28250	28250	0
439	20230915	112200	210610150	28250	28250	28250	28250	0
440	20230915	112100	210610150	28250	28250	28250	28250	3
441	20230915	112000	210525400	28250	28200	28250	28200	7
442	20230915	111900	210327900	28250	28200	28250	28200	639
443	20230915	111800	192304650	28200	28200	28200	28200	0
444	20230915	111700	192304650	28200	28200	28200	28200	0
445	20230915	111600	192304650	28200	28200	28200	28200	1
446	20230915	111500	192276450	28150	28150	28150	28150	0
447	20230915	111400	192276450	28150	28150	28150	28150	0
448	20230915	111300	192276450	28150	28150	28150	28150	0
449	20230915	111200	192276450	28150	28150	28150	28150	30
450	20230915	111100	191431950	28150	28150	28150	28150	0
451	20230915	111000	191431950	28150	28150	28150	28150	10
452	20230915	110900	191150450	28150	28150	28150	28150	0
453	20230915	110800	191150450	28150	28150	28150	28150	0
454	20230915	110700	191150450	28150	28150	28150	28150	0
455	20230915	110600	191150450	28150	28150	28150	28150	0
456	20230915	110500	191150450	28150	28150	28150	28150	10
457	20230915	110400	190868950	28150	28150	28150	28150	0
458	20230915	110300	190868950	28150	28150	28150	28150	1
459	20230915	110200	190840800	28100	28100	28100	28100	0
460	20230915	110100	190840800	28100	28100	28100	28100	0
461	20230915	110000	190840800	28100	28100	28100	28100	4
462	20230915	105900	190728400	28100	28100	28100	28100	78
463	20230915	105800	188536600	28100	28100	28100	28100	0
464	20230915	105700	188536600	28100	28100	28100	28100	0
465	20230915	105600	188536600	28100	28100	28100	28100	5
466	20230915	105500	188396100	28150	28100	28150	28100	77
467	20230915	105400	186229400	28100	28100	28100	28100	0
468	20230915	105300	186229400	28100	28100	28100	28100	0
469	20230915	105200	186229400	28100	28100	28100	28100	0
470	20230915	105100	186229400	28100	28100	28100	28100	30
471	20230915	105000	185386400	28100	28100	28100	28100	0
472	20230915	104900	185386400	28100	28100	28100	28100	0
473	20230915	104800	185386400	28100	28100	28100	28100	0
474	20230915	104700	185386400	28100	28100	28100	28100	184
475	20230915	104600	180216000	28100	28100	28100	28100	0
476	20230915	104500	180216000	28100	28100	28100	28100	0
477	20230915	104400	180216000	28100	28100	28100	28100	0
478	20230915	104300	180216000	28100	28100	28100	28100	0
479	20230915	104200	180216000	28100	28100	28100	28100	0
480	20230915	104100	180216000	28100	28100	28100	28100	0
481	20230915	104000	180216000	28100	28100	28100	28100	121
482	20230915	103900	176815900	28050	28050	28050	28050	0
483	20230915	103800	176815900	28050	28050	28050	28050	0
484	20230915	103700	176815900	28050	28050	28050	28050	2
485	20230915	103600	176759800	28100	28100	28100	28100	0
486	20230915	103500	176759800	28100	28100	28100	28100	0
487	20230915	103400	176759800	28100	28100	28100	28100	0
488	20230915	103300	176759800	28100	28100	28100	28100	0
489	20230915	103200	176759800	28100	28100	28100	28100	0
490	20230915	103100	176759800	28100	28100	28100	28100	0
491	20230915	103000	176759800	28100	28100	28100	28100	0
492	20230915	102900	176759800	28100	28100	28100	28100	0
493	20230915	102800	176759800	28100	28100	28100	28100	0
494	20230915	102700	176759800	28100	28100	28100	28100	38
495	20230915	102600	175692000	28050	28050	28050	28050	0
496	20230915	102500	175692000	28050	28050	28050	28050	0
497	20230915	102400	175692000	28050	28050	28050	28050	0
498	20230915	102300	175692000	28050	28050	28050	28050	0
499	20230915	102200	175692000	28050	28050	28050	28050	8
500	20230915	102100	175467600	28100	28100	28100	28100	0
501	20230915	102000	175467600	28100	28100	28100	28100	0
502	20230915	101900	175467600	28100	28100	28100	28100	0
503	20230915	101800	175467600	28100	28100	28100	28100	7
504	20230915	101700	175270900	28100	28100	28100	28100	114
505	20230915	101600	172067500	28050	28050	28050	28050	0
506	20230915	101500	172067500	28050	28050	28050	28050	0
507	20230915	101400	172067500	28050	28050	28050	28050	0
508	20230915	101300	172067500	28050	28050	28050	28050	0
509	20230915	101200	172067500	28050	28050	28050	28050	0
510	20230915	101100	172067500	28050	28050	28050	28050	0
511	20230915	101000	172067500	28050	28050	28050	28050	0
512	20230915	100900	172067500	28050	28050	28050	28050	0
513	20230915	100800	172067500	28050	28050	28050	28050	0
514	20230915	100700	172067500	28050	28050	28050	28050	0
515	20230915	100600	172067500	28050	28050	28050	28050	28
516	20230915	100500	171282100	28050	28050	28050	28050	0
517	20230915	100400	171282100	28050	28050	28050	28050	0
518	20230915	100300	171282100	28050	28050	28050	28050	0
519	20230915	100200	171282100	28050	28050	28050	28050	0
520	20230915	100100	171282100	28050	28050	28050	28050	0
521	20230915	100000	171282100	28050	28050	28050	28050	0
522	20230915	095900	171282100	28050	28050	28050	28050	0
523	20230915	095800	171282100	28050	28050	28050	28050	0
524	20230915	095700	171282100	28050	28050	28050	28050	114
525	20230915	095600	168084400	28050	28050	28050	28050	42
526	20230915	095500	166906300	28000	28000	28000	28000	0
527	20230915	095400	166906300	28000	28000	28000	28000	0
528	20230915	095300	166906300	28000	28000	28000	28000	70
529	20230915	095200	164946300	28000	28000	28000	28000	10
530	20230915	095100	164666300	28000	28000	28000	28000	0
531	20230915	095000	164666300	28000	27950	28000	27950	332
532	20230915	094900	155370350	27950	27950	27950	27950	0
533	20230915	094800	155370350	27950	27950	27950	27950	3
534	20230915	094700	155286500	27950	27950	27950	27950	0
535	20230915	094600	155286500	27950	27950	27950	27950	0
536	20230915	094500	155286500	27950	27950	27950	27950	0
537	20230915	094400	155286500	27950	27950	27950	27950	0
538	20230915	094300	155286500	27950	27950	27950	27950	0
539	20230915	094200	155286500	27950	27950	27950	27950	20
540	20230915	094100	154727500	27950	27950	27950	27950	0
541	20230915	094000	154727500	27950	27950	27950	27950	0
542	20230915	093900	154727500	27950	27950	27950	27950	0
543	20230915	093800	154727500	27950	27950	27950	27950	0
544	20230915	093700	154727500	27950	27950	27950	27950	513
545	20230915	093600	140389150	27900	27900	27900	27900	0
546	20230915	093500	140389150	27900	27900	27900	27900	0
547	20230915	093400	140389150	27900	27900	27900	27900	0
548	20230915	093300	140389150	27900	27900	27900	27900	182
549	20230915	093200	135311350	27900	27900	27900	27900	0
550	20230915	093100	135311350	27900	27900	27900	27900	11
551	20230915	093000	135004450	27850	27850	27850	27850	0
552	20230915	092900	135004450	27850	27850	27850	27850	0
553	20230915	092800	135004450	27850	27850	27850	27850	0
554	20230915	092700	135004450	27850	27850	27850	27850	0
555	20230915	092600	135004450	27850	27850	27850	27850	0
556	20230915	092500	135004450	27850	27850	27850	27850	0
557	20230915	092400	135004450	27850	27850	27850	27850	0
558	20230915	092300	135004450	27850	27850	27850	27850	230
559	20230915	092200	128598950	27900	27900	27900	27900	0
560	20230915	092100	128598950	27900	27900	27900	27900	620
561	20230915	092000	111300950	27950	27900	27950	27900	472
562	20230915	091900	98117650	27900	27900	27900	27900	0
563	20230915	091800	98117650	27900	27900	27900	27900	89
564	20230915	091700	95634550	27900	27900	27900	27900	160
565	20230915	091600	91170550	27900	27900	27900	27900	62
566	20230915	091500	89440750	27900	27900	27900	27900	0
567	20230915	091400	89440750	27900	27900	27900	27900	0
568	20230915	091300	89440750	27900	27900	27900	27900	0
569	20230915	091200	89440750	27900	27900	27900	27900	0
570	20230915	091100	89440750	27900	27900	27900	27900	143
571	20230915	091000	85451050	27900	27900	27900	27900	0
572	20230915	090900	85451050	27900	27900	27900	27900	363
573	20230915	090800	75323350	27950	27950	27950	27950	60
574	20230915	090700	73646350	28000	28000	28000	28000	1
575	20230915	090600	73618350	28000	28000	28000	28000	67
576	20230915	090500	71742350	28000	27950	28000	27950	493
577	20230915	090400	57951500	27850	27850	27850	27850	0
578	20230915	090300	57951500	27850	27850	27850	27850	0
579	20230915	090200	57951500	27850	27900	27900	27850	753
580	20230915	090100	36975700	28000	27950	28000	27950	284
581	20230915	090000	29025850	27900	27850	27900	27850	1042