KissMeData/007690/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	184700	2249680600	50400	50400	50400	50400	427
3	20230926	184600	2249680600	50400	50400	50400	50400	0
4	20230926	184500	2249680600	50400	50400	50400	50400	0
5	20230926	184400	2249680600	50400	50400	50400	50400	0
6	20230926	184300	2249680600	50400	50400	50400	50400	0
7	20230926	184200	2249680600	50400	50400	50400	50400	0
8	20230926	184100	2249680600	50400	50400	50400	50400	0
9	20230926	184000	2249680600	50400	50400	50400	50400	0
10	20230926	183900	2249680600	50400	50400	50400	50400	0
11	20230926	183800	2249680600	50400	50400	50400	50400	0
12	20230926	183700	2249680600	50400	50400	50400	50400	0
13	20230926	183600	2249680600	50400	50400	50400	50400	0
14	20230926	183500	2249680600	50400	50400	50400	50400	0
15	20230926	183400	2249680600	50400	50400	50400	50400	0
16	20230926	183300	2249680600	50400	50400	50400	50400	0
17	20230926	183200	2249680600	50400	50400	50400	50400	0
18	20230926	183100	2249680600	50400	50400	50400	50400	0
19	20230926	183000	2249680600	50400	50400	50400	50400	0
20	20230926	182900	2249680600	50400	50400	50400	50400	0
21	20230926	182800	2249680600	50400	50400	50400	50400	0
22	20230926	182700	2249680600	50400	50400	50400	50400	0
23	20230926	182600	2249680600	50400	50400	50400	50400	0
24	20230926	182500	2249680600	50400	50400	50400	50400	0
25	20230926	182400	2249680600	50400	50400	50400	50400	0
26	20230926	182300	2249680600	50400	50400	50400	50400	0
27	20230926	182200	2249680600	50400	50400	50400	50400	0
28	20230926	182100	2249680600	50400	50400	50400	50400	0
29	20230926	182000	2249680600	50400	50400	50400	50400	0
30	20230926	181900	2249680600	50400	50400	50400	50400	0
31	20230926	181800	2249680600	50400	50400	50400	50400	0
32	20230926	181700	2249680600	50400	50400	50400	50400	427
33	20230926	181600	2249680600	50400	50400	50400	50400	0
34	20230926	181500	2249680600	50400	50400	50400	50400	0
35	20230926	181400	2249680600	50400	50400	50400	50400	0
36	20230926	181300	2249680600	50400	50400	50400	50400	0
37	20230926	181200	2249680600	50400	50400	50400	50400	0
38	20230926	181100	2249680600	50400	50400	50400	50400	0
39	20230926	181000	2249680600	50400	50400	50400	50400	0
40	20230926	180900	2249680600	50400	50400	50400	50400	0
41	20230926	180800	2249680600	50400	50400	50400	50400	0
42	20230926	180700	2249680600	50400	50400	50400	50400	0
43	20230926	180600	2249680600	50400	50400	50400	50400	0
44	20230926	180500	2249680600	50400	50400	50400	50400	0
45	20230926	180400	2249680600	50400	50400	50400	50400	0
46	20230926	180300	2249680600	50400	50400	50400	50400	0
47	20230926	180200	2249680600	50400	50400	50400	50400	0
48	20230926	180100	2249680600	50400	50400	50400	50400	0
49	20230926	180000	2249680600	50400	50400	50400	50400	0
50	20230926	175900	2249680600	50400	50400	50400	50400	0
51	20230926	175800	2249680600	50400	50400	50400	50400	0
52	20230926	175700	2249680600	50400	50400	50400	50400	0
53	20230926	175600	2249680600	50400	50400	50400	50400	0
54	20230926	175500	2249680600	50400	50400	50400	50400	0
55	20230926	175400	2249680600	50400	50400	50400	50400	0
56	20230926	175300	2249680600	50400	50400	50400	50400	0
57	20230926	175200	2249680600	50400	50400	50400	50400	0
58	20230926	175100	2249680600	50400	50400	50400	50400	0
59	20230926	175000	2249680600	50400	50400	50400	50400	0
60	20230926	174900	2249680600	50400	50400	50400	50400	0
61	20230926	174800	2249680600	50400	50400	50400	50400	0
62	20230926	174700	2249680600	50400	50400	50400	50400	427
63	20230926	174600	2249680600	50400	50400	50400	50400	0
64	20230926	174500	2249680600	50400	50400	50400	50400	0
65	20230926	174400	2249680600	50400	50400	50400	50400	0
66	20230926	174300	2249680600	50400	50400	50400	50400	0
67	20230926	174200	2249680600	50400	50400	50400	50400	0
68	20230926	174100	2249680600	50400	50400	50400	50400	0
69	20230926	174000	2249680600	50400	50400	50400	50400	0
70	20230926	173900	2249680600	50400	50400	50400	50400	0
71	20230926	173800	2249680600	50400	50400	50400	50400	0
72	20230926	173700	2249680600	50400	50400	50400	50400	0
73	20230926	173600	2249680600	50400	50400	50400	50400	0
74	20230926	173500	2249680600	50400	50400	50400	50400	0
75	20230926	173400	2249680600	50400	50400	50400	50400	0
76	20230926	173300	2249680600	50400	50400	50400	50400	0
77	20230926	173200	2249680600	50400	50400	50400	50400	0
78	20230926	173100	2249680600	50400	50400	50400	50400	0
79	20230926	173000	2249680600	50400	50400	50400	50400	0
80	20230926	172900	2249680600	50400	50400	50400	50400	0
81	20230926	172800	2249680600	50400	50400	50400	50400	0
82	20230926	172700	2249680600	50400	50400	50400	50400	0
83	20230926	172600	2249680600	50400	50400	50400	50400	0
84	20230926	172500	2249680600	50400	50400	50400	50400	0
85	20230926	172400	2249680600	50400	50400	50400	50400	0
86	20230926	172300	2249680600	50400	50400	50400	50400	0
87	20230926	172200	2249680600	50400	50400	50400	50400	0
88	20230926	172100	2249680600	50400	50400	50400	50400	0
89	20230926	172000	2249680600	50400	50400	50400	50400	0
90	20230926	171900	2249680600	50400	50400	50400	50400	0
91	20230926	171800	2249680600	50400	50400	50400	50400	0
92	20230926	171700	2249680600	50400	50400	50400	50400	427
93	20230926	171600	2249680600	50400	50400	50400	50400	0
94	20230926	171500	2249680600	50400	50400	50400	50400	0
95	20230926	171400	2249680600	50400	50400	50400	50400	0
96	20230926	171300	2249680600	50400	50400	50400	50400	0
97	20230926	171200	2249680600	50400	50400	50400	50400	0
98	20230926	171100	2249680600	50400	50400	50400	50400	0
99	20230926	171000	2249680600	50400	50400	50400	50400	0
100	20230926	170900	2249680600	50400	50400	50400	50400	0
101	20230926	170800	2249680600	50400	50400	50400	50400	0
102	20230926	170700	2249680600	50400	50400	50400	50400	0
103	20230926	170600	2249680600	50400	50400	50400	50400	0
104	20230926	170500	2249680600	50400	50400	50400	50400	0
105	20230926	170400	2249680600	50400	50400	50400	50400	0
106	20230926	170300	2249680600	50400	50400	50400	50400	0
107	20230926	170200	2249680600	50400	50400	50400	50400	0
108	20230926	170100	2249680600	50400	50400	50400	50400	0
109	20230926	170000	2249680600	50400	50400	50400	50400	0
110	20230926	165900	2249680600	50400	50400	50400	50400	0
111	20230926	165800	2249680600	50400	50400	50400	50400	0
112	20230926	165700	2249680600	50400	50400	50400	50400	0
113	20230926	165600	2249680600	50400	50400	50400	50400	0
114	20230926	165500	2249680600	50400	50400	50400	50400	0
115	20230926	165400	2249680600	50400	50400	50400	50400	0
116	20230926	165300	2249680600	50400	50400	50400	50400	0
117	20230926	165200	2249680600	50400	50400	50400	50400	0
118	20230926	165100	2249680600	50400	50400	50400	50400	0
119	20230926	165000	2249680600	50400	50400	50400	50400	0
120	20230926	164900	2249680600	50400	50400	50400	50400	0
121	20230926	164800	2249680600	50400	50400	50400	50400	0
122	20230926	164700	2249680600	50400	50400	50400	50400	427
123	20230926	164600	2249680600	50400	50400	50400	50400	0
124	20230926	164500	2249680600	50400	50400	50400	50400	0
125	20230926	164400	2249680600	50400	50400	50400	50400	0
126	20230926	164300	2249680600	50400	50400	50400	50400	0
127	20230926	164200	2249680600	50400	50400	50400	50400	0
128	20230926	164100	2249680600	50400	50400	50400	50400	0
129	20230926	164000	2249680600	50400	50400	50400	50400	0
130	20230926	163900	2249680600	50400	50400	50400	50400	0
131	20230926	163800	2249680600	50400	50400	50400	50400	0
132	20230926	163700	2249680600	50400	50400	50400	50400	0
133	20230926	163600	2249680600	50400	50400	50400	50400	0
134	20230926	163500	2249680600	50400	50400	50400	50400	0
135	20230926	163400	2249680600	50400	50400	50400	50400	0
136	20230926	163300	2249680600	50400	50400	50400	50400	0
137	20230926	163200	2249680600	50400	50400	50400	50400	0
138	20230926	163100	2249680600	50400	50400	50400	50400	0
139	20230926	163000	2249680600	50400	50400	50400	50400	0
140	20230926	162900	2249680600	50400	50400	50400	50400	0
141	20230926	162800	2249680600	50400	50400	50400	50400	0
142	20230926	162700	2249680600	50400	50400	50400	50400	0
143	20230926	162600	2249680600	50400	50400	50400	50400	0
144	20230926	162500	2249680600	50400	50400	50400	50400	0
145	20230926	162400	2249680600	50400	50400	50400	50400	0
146	20230926	162300	2249680600	50400	50400	50400	50400	0
147	20230926	162200	2249680600	50400	50400	50400	50400	0
148	20230926	162100	2249680600	50400	50400	50400	50400	0
149	20230926	162000	2249680600	50400	50400	50400	50400	0
150	20230926	161900	2249680600	50400	50400	50400	50400	0
151	20230926	161800	2249680600	50400	50400	50400	50400	0
152	20230926	161700	2249680600	50400	50400	50400	50400	427
153	20230926	161600	2249680600	50400	50400	50400	50400	0
154	20230926	161500	2249680600	50400	50400	50400	50400	0
155	20230926	161400	2249680600	50400	50400	50400	50400	0
156	20230926	161300	2249680600	50400	50400	50400	50400	0
157	20230926	161200	2249680600	50400	50400	50400	50400	0
158	20230926	161100	2249680600	50400	50400	50400	50400	0
159	20230926	161000	2249680600	50400	50400	50400	50400	0
160	20230926	160900	2249680600	50400	50400	50400	50400	0
161	20230926	160800	2249680600	50400	50400	50400	50400	0
162	20230926	160700	2249680600	50400	50400	50400	50400	0
163	20230926	160600	2249680600	50400	50400	50400	50400	0
164	20230926	160500	2249680600	50400	50400	50400	50400	0
165	20230926	160400	2249680600	50400	50400	50400	50400	0
166	20230926	160300	2249680600	50400	50400	50400	50400	0
167	20230926	160200	2249680600	50400	50400	50400	50400	0
168	20230926	160100	2249680600	50400	50400	50400	50400	0
169	20230926	160000	2249680600	50400	50400	50400	50400	0
170	20230926	155900	2249680600	50400	50400	50400	50400	0
171	20230926	155800	2249680600	50400	50400	50400	50400	0
172	20230926	155700	2249680600	50400	50400	50400	50400	0
173	20230926	155600	2249680600	50400	50400	50400	50400	0
174	20230926	155500	2249680600	50400	50400	50400	50400	0
175	20230926	155400	2249680600	50400	50400	50400	50400	0
176	20230926	155300	2249680600	50400	50400	50400	50400	0
177	20230926	155200	2249680600	50400	50400	50400	50400	0
178	20230926	155100	2249680600	50400	50400	50400	50400	0
179	20230926	155000	2249680600	50400	50400	50400	50400	0
180	20230926	154900	2249680600	50400	50400	50400	50400	0
181	20230926	154800	2249680600	50400	50400	50400	50400	0
182	20230926	154700	2249680600	50400	50400	50400	50400	427
183	20230926	154600	2249680600	50400	50400	50400	50400	0
184	20230926	154500	2249680600	50400	50400	50400	50400	0
185	20230926	154400	2249680600	50400	50400	50400	50400	0
186	20230926	154300	2249680600	50400	50400	50400	50400	0
187	20230926	154200	2249680600	50400	50400	50400	50400	0
188	20230926	154100	2249680600	50400	50400	50400	50400	0
189	20230926	154000	2249680600	50400	50400	50400	50400	0
190	20230926	153900	2249680600	50400	50400	50400	50400	0
191	20230926	153800	2249680600	50400	50400	50400	50400	0
192	20230926	153700	2249680600	50400	50400	50400	50400	0
193	20230926	153600	2249680600	50400	50400	50400	50400	0
194	20230926	153500	2249680600	50400	50400	50400	50400	0
195	20230926	153400	2249680600	50400	50400	50400	50400	0
196	20230926	153300	2249680600	50400	50400	50400	50400	0
197	20230926	153200	2249680600	50400	50400	50400	50400	0
198	20230926	153100	2249680600	50400	50400	50400	50400	0
199	20230926	153000	2249680600	50400	50400	50400	50400	427
200	20230926	152900	2228159800	50500	50500	50500	50500	0
201	20230926	152800	2228159800	50500	50500	50500	50500	0
202	20230926	152700	2228159800	50500	50500	50500	50500	0
203	20230926	152600	2228159800	50500	50500	50500	50500	0
204	20230926	152500	2228159800	50500	50500	50500	50500	0
205	20230926	152400	2228159800	50500	50500	50500	50500	0
206	20230926	152300	2228159800	50500	50500	50500	50500	0
207	20230926	152200	2228159800	50500	50500	50500	50500	0
208	20230926	152100	2228159800	50500	50500	50500	50500	0
209	20230926	152000	2228159800	50500	50500	50500	50500	0
210	20230926	151900	2228159800	50500	50600	50700	50500	57
211	20230926	151800	2225274100	50500	50500	50500	50500	5
212	20230926	151700	2225021600	50400	50400	50400	50400	0
213	20230926	151600	2225021600	50400	50400	50600	50400	308
214	20230926	151500	2209498200	50400	50400	50400	50400	0
215	20230926	151400	2209498200	50400	50400	50400	50400	0
216	20230926	151300	2209498200	50400	50400	50400	50400	51
217	20230926	151200	2206927800	50400	50400	50400	50400	0
218	20230926	151100	2206927800	50400	50700	50700	50400	96
219	20230926	151000	2202078800	50700	50700	50700	50700	2
220	20230926	150900	2201977400	50800	50800	50900	50700	386
221	20230926	150800	2182364800	50800	50800	50800	50700	101
222	20230926	150700	2177237600	50800	50800	50800	50700	287
223	20230926	150600	2162680900	50800	50800	50900	50700	232
224	20230926	150500	2150905100	50900	50800	50900	50700	284
225	20230926	150400	2136481100	50900	50700	50900	50700	105
226	20230926	150300	2131148700	50900	50800	50900	50700	252
227	20230926	150200	2118341500	50800	50800	50800	50700	131
228	20230926	150100	2111689600	50800	50500	50800	50400	351
229	20230926	150000	2093915500	50500	50300	50500	50300	209
230	20230926	145900	2083380700	50300	50200	50300	50200	256
231	20230926	145800	2070511500	50200	50300	50300	50200	291
232	20230926	145700	2055893900	50300	50300	50300	50300	219
233	20230926	145600	2044878200	50300	50300	50300	50300	369
234	20230926	145500	2026317500	50300	50200	50300	50200	355
235	20230926	145400	2008484300	50300	50300	50300	50200	526
236	20230926	145300	1982031100	50300	50200	50300	50200	319
237	20230926	145200	1966001000	50300	50200	50300	50100	216
238	20230926	145100	1955147700	50200	50200	50200	50100	201
239	20230926	145000	1945058000	50200	50200	50200	50100	284
240	20230926	144900	1930805400	50200	50100	50200	50100	214
241	20230926	144800	1920077700	50100	50200	50300	50100	606
242	20230926	144700	1889669500	50200	50200	50300	50200	844
243	20230926	144600	1847294600	50200	50200	50200	50000	832
244	20230926	144500	1805541200	50200	50100	50200	50100	339
245	20230926	144400	1788552100	50100	50000	50100	50000	243
246	20230926	144300	1776394000	50000	50000	50000	50000	1
247	20230926	144200	1776344000	50000	50000	50000	50000	56
248	20230926	144100	1773544000	50000	49950	50000	49950	171
249	20230926	144000	1764994200	50000	50000	50000	50000	2
250	20230926	143900	1764894200	50000	49950	50000	49950	63
251	20230926	143800	1761746800	50000	50000	50000	50000	48
252	20230926	143700	1759346800	50000	50000	50000	49950	225
253	20230926	143600	1748098750	50000	49950	50000	49950	1005
254	20230926	143500	1697873750	49950	50000	50000	49950	208
255	20230926	143400	1687480950	50000	50000	50000	50000	217
256	20230926	143300	1676630950	50000	50000	50000	50000	0
257	20230926	143200	1676630950	50000	50000	50000	50000	29
258	20230926	143100	1675180950	49950	50000	50000	49950	53
259	20230926	143000	1672532350	50000	50000	50000	50000	0
260	20230926	142900	1672532350	50000	50100	50100	50000	2900
261	20230926	142800	1527480250	50200	50200	50200	50200	2
262	20230926	142700	1527379850	50100	50200	50200	50100	46
263	20230926	142600	1525071250	50200	50200	50200	50200	0
264	20230926	142500	1525071250	50200	50200	50200	50200	1
265	20230926	142400	1525021050	50100	50100	50100	50100	51
266	20230926	142300	1522465950	50100	50100	50100	50100	0
267	20230926	142200	1522465950	50100	50100	50100	50100	0
268	20230926	142100	1522465950	50100	50100	50100	50100	0
269	20230926	142000	1522465950	50100	50100	50100	50100	3
270	20230926	141900	1522315650	50100	50100	50100	50100	0
271	20230926	141800	1522315650	50100	50100	50100	50100	340
272	20230926	141700	1505281650	50100	50100	50100	50100	47
273	20230926	141600	1502926950	50200	50200	50200	50200	6
274	20230926	141500	1502625750	50100	50100	50100	50100	0
275	20230926	141400	1502625750	50100	50100	50100	50100	0
276	20230926	141300	1502625750	50100	50100	50100	50100	84
277	20230926	141200	1498417350	50100	50200	50200	50100	171
278	20230926	141100	1489850150	50200	50200	50200	50200	0
279	20230926	141000	1489850150	50200	50200	50200	50200	12
280	20230926	140900	1489247750	50100	50100	50100	50100	57
281	20230926	140800	1486392050	50100	50100	50100	50100	0
282	20230926	140700	1486392050	50100	50100	50100	50100	12
283	20230926	140600	1485790850	50200	50200	50200	50200	11
284	20230926	140500	1485238650	50100	50100	50100	50100	13
285	20230926	140400	1484587350	50100	50100	50100	50100	0
286	20230926	140300	1484587350	50100	50100	50100	50100	0
287	20230926	140200	1484587350	50100	50100	50100	50100	53
288	20230926	140100	1481932050	50200	50200	50200	50200	0
289	20230926	140000	1481932050	50200	50200	50200	50200	13
290	20230926	135900	1481279450	50200	50200	50200	50200	10
291	20230926	135800	1480777450	50200	50200	50200	50200	0
292	20230926	135700	1480777450	50200	50200	50200	50200	5
293	20230926	135600	1480526450	50200	50200	50200	50200	0
294	20230926	135500	1480526450	50200	50200	50200	50200	5
295	20230926	135400	1480275450	50100	50100	50100	50100	47
296	20230926	135300	1477920750	50200	50200	50200	50200	6
297	20230926	135200	1477619550	50100	50100	50100	50100	0
298	20230926	135100	1477619550	50100	50100	50100	50100	5
299	20230926	135000	1477369050	50200	50100	50200	50100	36
300	20230926	134900	1475561950	50200	50200	50200	50200	0
301	20230926	134800	1475561950	50200	50200	50200	50200	0
302	20230926	134700	1475561950	50200	50200	50200	50200	51
303	20230926	134600	1473001750	50200	50200	50200	50200	151
304	20230926	134500	1465421550	50200	50200	50200	50200	0
305	20230926	134400	1465421550	50200	50200	50200	50200	0
306	20230926	134300	1465421550	50200	50200	50200	50200	20
307	20230926	134200	1464417550	50100	50100	50100	50100	0
308	20230926	134100	1464417550	50100	50100	50100	50100	0
309	20230926	134000	1464417550	50100	50100	50100	50100	0
310	20230926	133900	1464417550	50100	50100	50100	50100	52
311	20230926	133800	1461812350	50100	50100	50100	50100	0
312	20230926	133700	1461812350	50100	50100	50100	50100	0
313	20230926	133600	1461812350	50100	50100	50100	50100	5
314	20230926	133500	1461561850	50100	50100	50100	50100	0
315	20230926	133400	1461561850	50100	50100	50100	50100	0
316	20230926	133300	1461561850	50100	50100	50100	50100	10
317	20230926	133200	1461060850	50100	50200	50200	50100	100
318	20230926	133100	1456050750	50200	50200	50200	50200	3
319	20230926	133000	1455900150	50200	50200	50200	50200	0
320	20230926	132900	1455900150	50200	50200	50200	50200	192
321	20230926	132800	1446261750	50200	50200	50200	50200	40
322	20230926	132700	1444253750	50200	50200	50200	50200	10
323	20230926	132600	1443751750	50200	50200	50200	50200	6
324	20230926	132500	1443450550	50200	50100	50200	50100	7
325	20230926	132400	1443099550	50100	50100	50100	50100	47
326	20230926	132300	1440744850	50100	50200	50200	50100	50
327	20230926	132200	1438236650	50200	50200	50200	50200	0
328	20230926	132100	1438236650	50200	50200	50200	50200	5
329	20230926	132000	1437985650	50200	50300	50300	50200	79
330	20230926	131900	1434018750	50400	50900	50900	50400	462
331	20230926	131800	1410575950	51000	50500	51400	50500	2526
332	20230926	131700	1281686950	50500	50400	50800	50300	1395
333	20230926	131600	1211097150	50400	50400	50400	50400	37
334	20230926	131500	1209232350	50500	50500	50500	50500	100
335	20230926	131400	1204182350	50800	50300	50800	50300	1468
336	20230926	131300	1130002550	50300	50300	50500	50300	1660
337	20230926	131200	1046350250	50200	50200	50200	50200	0
338	20230926	131100	1046350250	50200	50200	50200	50200	2
339	20230926	131000	1046249850	50200	50200	50200	50200	24
340	20230926	130900	1045045050	50100	50300	50300	50100	98
341	20230926	130800	1040130050	50300	50200	50300	50200	678
342	20230926	130700	1006027150	50200	50200	50200	50200	0
343	20230926	130600	1006027150	50200	50200	50200	50200	3
344	20230926	130500	1005876550	50100	50100	50100	50100	0
345	20230926	130400	1005876550	50100	50100	50100	50100	0
346	20230926	130300	1005876550	50100	50200	50200	50100	128
347	20230926	130200	999455850	50200	50200	50200	50200	137
348	20230926	130100	992578450	50200	50200	50200	50200	0
349	20230926	130000	992578450	50200	50200	50200	50200	0
350	20230926	125900	992578450	50200	50200	50200	50200	8
351	20230926	125800	992176850	50200	50200	50200	50200	0
352	20230926	125700	992176850	50200	50300	50300	50200	19
353	20230926	125600	991221250	50200	50200	50300	50200	16
354	20230926	125500	990416650	50200	50200	50200	50200	6
355	20230926	125400	990115450	50200	50200	50200	50200	48
356	20230926	125300	987705850	50300	50300	50300	50300	0
357	20230926	125200	987705850	50300	50300	50300	50300	0
358	20230926	125100	987705850	50300	50300	50300	50300	0
359	20230926	125000	987705850	50300	50300	50300	50300	0
360	20230926	124900	987705850	50300	50300	50300	50300	1
361	20230926	124800	987655550	50300	50300	50300	50300	0
362	20230926	124700	987655550	50300	50300	50300	50100	548
363	20230926	124600	960106250	50300	50200	50300	50200	2
364	20230926	124500	960005750	50200	50200	50200	50200	2
365	20230926	124400	959905350	50200	50200	50200	50200	8
366	20230926	124300	959503750	50200	50200	50200	50200	1
367	20230926	124200	959453550	50200	50200	50200	50200	12
368	20230926	124100	958851150	50100	50100	50100	50100	0
369	20230926	124000	958851150	50100	50100	50100	50100	5
370	20230926	123900	958600650	50100	50200	50200	50100	135
371	20230926	123800	951828350	50200	50200	50200	50200	214
372	20230926	123700	941085550	50100	50100	50100	50100	10
373	20230926	123600	940584550	50200	50200	50200	50200	0
374	20230926	123500	940584550	50200	50200	50200	50200	1
375	20230926	123400	940534350	50100	50100	50100	50100	2
376	20230926	123300	940434150	50100	50100	50100	50100	13
377	20230926	123200	939782850	50100	50100	50100	50100	46
378	20230926	123100	937478250	50100	50100	50100	50100	1
379	20230926	123000	937428150	50200	50200	50200	50100	38
380	20230926	122900	935520650	50100	50100	50100	50100	4
381	20230926	122800	935320250	50100	50100	50100	50100	0
382	20230926	122700	935320250	50100	50100	50100	50100	7
383	20230926	122600	934969550	50100	50100	50100	50100	2
384	20230926	122500	934869350	50100	50200	50200	50100	7
385	20230926	122400	934518450	50100	50200	50200	50100	51
386	20230926	122300	931962950	50100	50100	50100	50100	0
387	20230926	122200	931962950	50100	50100	50100	50100	27
388	20230926	122100	930610250	50100	50100	50100	50100	83
389	20230926	122000	926451950	50100	50100	50100	50100	2
390	20230926	121900	926351750	50000	50000	50000	50000	0
391	20230926	121800	926351750	50000	49950	50000	49950	34
392	20230926	121700	924652450	49950	50000	50000	49950	47
393	20230926	121600	922304400	50000	50000	50000	50000	15
394	20230926	121500	921554400	50000	50000	50000	50000	0
395	20230926	121400	921554400	50000	50000	50000	50000	28
396	20230926	121300	920154400	50000	50000	50000	50000	0
397	20230926	121200	920154400	50000	50000	50000	50000	0
398	20230926	121100	920154400	50000	49950	50000	49950	53
399	20230926	121000	917505550	49950	50000	50000	49950	46
400	20230926	120900	915206300	50000	50000	50000	50000	0
401	20230926	120800	915206300	50000	50000	50000	50000	3
402	20230926	120700	915056300	50100	50100	50100	50100	0
403	20230926	120600	915056300	50100	50100	50100	50100	20
404	20230926	120500	914054300	50100	49950	50100	49950	354
405	20230926	120400	896371250	50100	50000	50100	49900	162
406	20230926	120300	888274650	50100	50100	50100	49900	2025
407	20230926	120200	787020500	50200	50200	50200	50200	109
408	20230926	120100	781548700	50300	50300	50300	50300	0
409	20230926	120000	781548700	50300	50300	50300	50300	5
410	20230926	115900	781297200	50300	50300	50300	50300	39
411	20230926	115800	779335500	50300	50300	50300	50300	0
412	20230926	115700	779335500	50300	50300	50300	50300	0
413	20230926	115600	779335500	50300	50200	50300	50200	8
414	20230926	115500	778933500	50200	50200	50200	50200	47
415	20230926	115400	776574100	50200	50200	50200	50200	0
416	20230926	115300	776574100	50200	50200	50200	50200	0
417	20230926	115200	776574100	50200	50200	50200	50200	5
418	20230926	115100	776323100	50200	50200	50200	50200	4
419	20230926	115000	776122300	50200	50200	50200	50200	8
420	20230926	114900	775720700	50200	50200	50200	50200	0
421	20230926	114800	775720700	50200	50400	50400	50200	101
422	20230926	114700	770650100	50200	50200	50200	50200	47
423	20230926	114600	768290700	50300	50300	50300	50300	153
424	20230926	114500	760594800	50400	50300	50400	50300	90
425	20230926	114400	756061400	50400	50500	50500	50400	76
426	20230926	114300	752229700	50300	50300	50300	50300	539
427	20230926	114200	725118000	50300	50300	50300	50300	416
428	20230926	114100	704193200	50200	50200	50200	50200	10
429	20230926	114000	703691200	50200	50200	50200	50200	56
430	20230926	113900	700880000	50200	50200	50200	50200	0
431	20230926	113800	700880000	50200	50200	50200	50200	0
432	20230926	113700	700880000	50200	50200	50200	50200	3
433	20230926	113600	700729400	50200	50200	50200	50200	0
434	20230926	113500	700729400	50200	50200	50200	50200	100
435	20230926	113400	695709400	50200	50200	50200	50200	27
436	20230926	113300	694354000	50200	50200	50200	50200	5
437	20230926	113200	694103000	50200	50300	50300	50200	53
438	20230926	113100	691442100	50300	50300	50300	50300	58
439	20230926	113000	688524700	50300	50400	50400	50300	177
440	20230926	112900	679621500	50400	50400	50400	50300	317
441	20230926	112800	663675600	50400	50400	50400	50400	66
442	20230926	112700	660349200	50400	50400	50400	50400	0
443	20230926	112600	660349200	50400	50400	50400	50400	319
444	20230926	112500	644271600	50400	50400	50400	50400	46
445	20230926	112400	641953200	50400	50400	50400	50400	0
446	20230926	112300	641953200	50400	50500	50500	50400	123
447	20230926	112200	635751700	50500	50500	50500	50500	5
448	20230926	112100	635499200	50500	50500	50500	50500	2
449	20230926	112000	635398200	50500	50500	50500	50500	10
450	20230926	111900	634893200	50500	50500	50500	50500	40
451	20230926	111800	632873200	50500	50500	50500	50500	1
452	20230926	111700	632822700	50600	50600	50600	50400	59
453	20230926	111600	629843600	50500	50600	50600	50500	106
454	20230926	111500	624490500	50500	50500	50500	50500	7
455	20230926	111400	624137000	50500	50500	50500	50500	100
456	20230926	111300	619087000	50500	50500	50500	50500	0
457	20230926	111200	619087000	50500	50500	50500	50500	205
458	20230926	111100	608734500	50500	50600	50600	50500	19
459	20230926	111000	607774900	50500	50600	50600	50500	83
460	20230926	110900	603576400	50600	50600	50600	50600	0
461	20230926	110800	603576400	50600	50600	50600	50600	4
462	20230926	110700	603374000	50600	50600	50600	50600	52
463	20230926	110600	600742800	50500	50500	50500	50500	0
464	20230926	110500	600742800	50500	50500	50500	50500	100
465	20230926	110400	595692800	50500	50600	50600	50500	8
466	20230926	110300	595288300	50500	50500	50500	50500	0
467	20230926	110200	595288300	50500	50600	50600	50500	47
468	20230926	110100	592912800	50600	50600	50600	50600	4
469	20230926	110000	592710400	50600	50600	50600	50600	9
470	20230926	105900	592255000	50700	50700	50700	50700	16
471	20230926	105800	591443800	50500	50600	50600	50500	100
472	20230926	105700	586386800	50600	50600	50600	50600	60
473	20230926	105600	583350800	50600	50600	50600	50600	0
474	20230926	105500	583350800	50600	50600	50600	50600	46
475	20230926	105400	581023200	50600	50600	50600	50600	0
476	20230926	105300	581023200	50600	50600	50600	50600	10
477	20230926	105200	580517200	50500	50500	50500	50500	5
478	20230926	105100	580264700	50500	50500	50500	50500	0
479	20230926	105000	580264700	50500	50500	50500	50500	0
480	20230926	104900	580264700	50500	50500	50500	50500	5
481	20230926	104800	580012200	50500	50500	50500	50500	23
482	20230926	104700	578850700	50500	50600	50600	50500	117
483	20230926	104600	572934200	50500	50500	50500	50500	4
484	20230926	104500	572732200	50500	50600	50600	50500	301
485	20230926	104400	557531600	50600	50600	50700	50500	70
486	20230926	104300	553990000	50700	50600	50700	50600	29
487	20230926	104200	552522500	50600	50700	50700	50600	283
488	20230926	104100	538194400	50700	50700	50700	50700	100
489	20230926	104000	533124400	50800	50700	50800	50700	52
490	20230926	103900	530487500	50700	50700	50700	50700	0
491	20230926	103800	530487500	50700	50700	50700	50700	8
492	20230926	103700	530081900	50700	50700	50700	50700	24
493	20230926	103600	528865100	50700	50800	50800	50700	568
494	20230926	103500	500060700	50800	50800	50800	50800	8
495	20230926	103400	499654300	50800	50800	50800	50800	0
496	20230926	103300	499654300	50800	50800	50800	50800	40
497	20230926	103200	497622300	50800	50900	50900	50800	46
498	20230926	103100	495284100	50900	50900	50900	50900	153
499	20230926	103000	487496400	50900	50900	50900	50900	0
500	20230926	102900	487496400	50900	50900	50900	50900	0
501	20230926	102800	487496400	50900	50900	50900	50900	0
502	20230926	102700	487496400	50900	50900	50900	50900	3
503	20230926	102600	487343700	50800	50900	50900	50800	266
504	20230926	102500	473824300	50900	51000	51000	50900	47
505	20230926	102400	471431000	51000	51100	51100	51000	103
506	20230926	102300	466175700	51200	51200	51200	51200	0
507	20230926	102200	466175700	51200	51200	51200	51200	0
508	20230926	102100	466175700	51200	51200	51200	51200	0
509	20230926	102000	466175700	51200	51100	51200	51100	21
510	20230926	101900	465101200	51000	51000	51000	51000	0
511	20230926	101800	465101200	51000	51000	51000	51000	0
512	20230926	101700	465101200	51000	51200	51200	51000	66
513	20230926	101600	461727300	51100	51100	51100	51100	6
514	20230926	101500	461420700	51100	51100	51100	51100	5
515	20230926	101400	461165200	51100	51000	51100	51000	20
516	20230926	101300	460144200	51000	51000	51000	51000	6
517	20230926	101200	459838200	51000	51000	51000	51000	49
518	20230926	101100	457339200	50900	50900	50900	50900	163
519	20230926	101000	449042500	50900	50900	50900	50900	147
520	20230926	100900	441560200	50900	50900	50900	50900	7
521	20230926	100800	441203900	51000	51000	51000	51000	0
522	20230926	100700	441203900	51000	51000	51000	51000	30
523	20230926	100600	439673900	51000	51000	51000	51000	77
524	20230926	100500	435746900	50900	50900	50900	50900	98
525	20230926	100400	430758700	50800	50800	50800	50800	0
526	20230926	100300	430758700	50800	50800	50800	50800	3
527	20230926	100200	430606300	50800	50800	51000	50800	77
528	20230926	100100	426689500	50800	50800	50800	50800	4
529	20230926	100000	426486300	50700	50800	51000	50600	128
530	20230926	095900	419992300	50800	50800	50800	50800	29
531	20230926	095800	418519100	50800	50900	50900	50800	234
532	20230926	095700	406624600	50900	50900	50900	50900	19
533	20230926	095600	405657500	50900	51000	51000	50900	351
534	20230926	095500	387791400	50900	50900	50900	50900	47
535	20230926	095400	385399100	50900	51000	51000	50900	399
536	20230926	095300	365053000	51100	51100	51100	51100	46
537	20230926	095200	362702400	51100	51100	51100	51100	0
538	20230926	095100	362702400	51100	51100	51100	51100	169
539	20230926	095000	354066500	51100	51100	51100	51100	48
540	20230926	094900	351613700	51200	51200	51200	51200	0
541	20230926	094800	351613700	51200	51000	51200	50900	57
542	20230926	094700	348711100	51000	51000	51000	51000	6
543	20230926	094600	348405100	51000	51000	51100	51000	282
544	20230926	094500	334013100	51000	51000	51000	51000	20
545	20230926	094400	332993100	51000	51200	51200	51000	90
546	20230926	094300	328399900	51100	51200	51300	51100	2962
547	20230926	094200	177026500	51300	51300	51300	51300	11
548	20230926	094100	176462200	51300	51300	51300	51300	21
549	20230926	094000	175384900	51200	51500	51500	51200	510
550	20230926	093900	149175100	51700	51500	51700	51500	220
551	20230926	093800	137821900	51500	51500	51500	51500	19
552	20230926	093700	136843400	51500	51500	51500	51500	0
553	20230926	093600	136843400	51500	51500	51500	51500	32
554	20230926	093500	135195400	51400	51400	51400	51400	3
555	20230926	093400	135041200	51400	51400	51400	51400	0
556	20230926	093300	135041200	51400	51400	51400	51400	46
557	20230926	093200	132676800	51700	51500	51700	51400	208
558	20230926	093100	121978400	51500	51500	51500	51500	10
559	20230926	093000	121463400	51500	51500	51500	51500	1
560	20230926	092900	121411900	51400	51400	51400	51400	14
561	20230926	092800	120692300	51400	51500	51600	51400	231
562	20230926	092700	108795600	51500	51500	51500	51500	0
563	20230926	092600	108795600	51500	51500	51500	51500	224
564	20230926	092500	97259600	51500	51500	51600	51500	368
565	20230926	092400	78286500	51600	51600	51600	51600	209
566	20230926	092300	67502100	51700	51700	51700	51700	121
567	20230926	092200	61246400	51800	51800	51800	51700	35
568	20230926	092100	59433900	51900	51900	51900	51900	1
569	20230926	092000	59382000	51800	51800	51800	51800	5
570	20230926	091900	59123000	51800	51800	51800	51800	10
571	20230926	091800	58605000	51700	51700	51700	51700	136
572	20230926	091700	51573800	51800	52000	52000	51800	122
573	20230926	091600	45249800	52000	52000	52000	52000	2
574	20230926	091500	45145800	52000	52000	52000	52000	215
575	20230926	091400	33965800	52100	52100	52100	52100	0
576	20230926	091300	33965800	52100	52100	52100	52100	0
577	20230926	091200	33965800	52100	52100	52100	52100	0
578	20230926	091100	33965800	52100	52100	52100	52100	3
579	20230926	091000	33809500	52100	52200	52200	52100	106
580	20230926	090900	28284100	52300	52200	52300	52200	9
581	20230926	090800	27814200	52200	52200	52200	52200	0
582	20230926	090700	27814200	52200	52200	52200	52200	94
583	20230926	090600	22907400	52300	52300	52300	52300	1
584	20230926	090500	22855100	52300	52200	52300	52200	16
585	20230926	090400	22019500	52300	52300	52300	52300	34
586	20230926	090300	20241300	52500	52400	52600	52400	118
587	20230926	090200	14057700	52400	52400	52400	52400	1
588	20230926	090100	14005300	52400	52400	52400	52400	122
589	20230926	090000	7612500	52500	52500	52500	52500	145