KissMeData/011070/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	185100	25121824500	269000	269000	269000	269000	3442
3	20230906	185000	25121824500	269000	269000	269000	269000	0
4	20230906	184900	25121824500	269000	269000	269000	269000	0
5	20230906	184800	25121824500	269000	269000	269000	269000	0
6	20230906	184700	25121824500	269000	269000	269000	269000	0
7	20230906	184600	25121824500	269000	269000	269000	269000	0
8	20230906	184500	25121824500	269000	269000	269000	269000	0
9	20230906	184400	25121824500	269000	269000	269000	269000	0
10	20230906	184300	25121824500	269000	269000	269000	269000	0
11	20230906	184200	25121824500	269000	269000	269000	269000	0
12	20230906	184100	25121824500	269000	269000	269000	269000	0
13	20230906	184000	25121824500	269000	269000	269000	269000	0
14	20230906	183900	25121824500	269000	269000	269000	269000	0
15	20230906	183800	25121824500	269000	269000	269000	269000	0
16	20230906	183700	25121824500	269000	269000	269000	269000	0
17	20230906	183600	25121824500	269000	269000	269000	269000	0
18	20230906	183500	25121824500	269000	269000	269000	269000	0
19	20230906	183400	25121824500	269000	269000	269000	269000	0
20	20230906	183300	25121824500	269000	269000	269000	269000	0
21	20230906	183200	25121824500	269000	269000	269000	269000	0
22	20230906	183100	25121824500	269000	269000	269000	269000	0
23	20230906	183000	25121824500	269000	269000	269000	269000	0
24	20230906	182900	25121824500	269000	269000	269000	269000	0
25	20230906	182800	25121824500	269000	269000	269000	269000	0
26	20230906	182700	25121824500	269000	269000	269000	269000	0
27	20230906	182600	25121824500	269000	269000	269000	269000	0
28	20230906	182500	25121824500	269000	269000	269000	269000	0
29	20230906	182400	25121824500	269000	269000	269000	269000	0
30	20230906	182300	25121824500	269000	269000	269000	269000	0
31	20230906	182200	25121824500	269000	269000	269000	269000	0
32	20230906	182100	25121824500	269000	269000	269000	269000	3442
33	20230906	182000	25121824500	269000	269000	269000	269000	0
34	20230906	181900	25121824500	269000	269000	269000	269000	0
35	20230906	181800	25121824500	269000	269000	269000	269000	0
36	20230906	181700	25121824500	269000	269000	269000	269000	0
37	20230906	181600	25121824500	269000	269000	269000	269000	0
38	20230906	181500	25121824500	269000	269000	269000	269000	0
39	20230906	181400	25121824500	269000	269000	269000	269000	0
40	20230906	181300	25121824500	269000	269000	269000	269000	0
41	20230906	181200	25121824500	269000	269000	269000	269000	0
42	20230906	181100	25121824500	269000	269000	269000	269000	0
43	20230906	181000	25121824500	269000	269000	269000	269000	0
44	20230906	180900	25121824500	269000	269000	269000	269000	0
45	20230906	180800	25121824500	269000	269000	269000	269000	0
46	20230906	180700	25121824500	269000	269000	269000	269000	0
47	20230906	180600	25121824500	269000	269000	269000	269000	0
48	20230906	180500	25121824500	269000	269000	269000	269000	0
49	20230906	180400	25121824500	269000	269000	269000	269000	0
50	20230906	180300	25121824500	269000	269000	269000	269000	0
51	20230906	180200	25121824500	269000	269000	269000	269000	0
52	20230906	180100	25121824500	269000	269000	269000	269000	0
53	20230906	180000	25121824500	269000	269000	269000	269000	0
54	20230906	175900	25121824500	269000	269000	269000	269000	0
55	20230906	175800	25121824500	269000	269000	269000	269000	0
56	20230906	175700	25121824500	269000	269000	269000	269000	0
57	20230906	175600	25121824500	269000	269000	269000	269000	0
58	20230906	175500	25121824500	269000	269000	269000	269000	0
59	20230906	175400	25121824500	269000	269000	269000	269000	0
60	20230906	175300	25121824500	269000	269000	269000	269000	0
61	20230906	175200	25121824500	269000	269000	269000	269000	0
62	20230906	175100	25121824500	269000	269000	269000	269000	3442
63	20230906	175000	25121824500	269000	269000	269000	269000	0
64	20230906	174900	25121824500	269000	269000	269000	269000	0
65	20230906	174800	25121824500	269000	269000	269000	269000	0
66	20230906	174700	25121824500	269000	269000	269000	269000	0
67	20230906	174600	25121824500	269000	269000	269000	269000	0
68	20230906	174500	25121824500	269000	269000	269000	269000	0
69	20230906	174400	25121824500	269000	269000	269000	269000	0
70	20230906	174300	25121824500	269000	269000	269000	269000	0
71	20230906	174200	25121824500	269000	269000	269000	269000	0
72	20230906	174100	25121824500	269000	269000	269000	269000	0
73	20230906	174000	25121824500	269000	269000	269000	269000	0
74	20230906	173900	25121824500	269000	269000	269000	269000	0
75	20230906	173800	25121824500	269000	269000	269000	269000	0
76	20230906	173700	25121824500	269000	269000	269000	269000	0
77	20230906	173600	25121824500	269000	269000	269000	269000	0
78	20230906	173500	25121824500	269000	269000	269000	269000	0
79	20230906	173400	25121824500	269000	269000	269000	269000	0
80	20230906	173300	25121824500	269000	269000	269000	269000	0
81	20230906	173200	25121824500	269000	269000	269000	269000	0
82	20230906	173100	25121824500	269000	269000	269000	269000	0
83	20230906	173000	25121824500	269000	269000	269000	269000	0
84	20230906	172900	25121824500	269000	269000	269000	269000	0
85	20230906	172800	25121824500	269000	269000	269000	269000	0
86	20230906	172700	25121824500	269000	269000	269000	269000	0
87	20230906	172600	25121824500	269000	269000	269000	269000	0
88	20230906	172500	25121824500	269000	269000	269000	269000	0
89	20230906	172400	25121824500	269000	269000	269000	269000	0
90	20230906	172300	25121824500	269000	269000	269000	269000	0
91	20230906	172200	25121824500	269000	269000	269000	269000	0
92	20230906	172100	25121824500	269000	269000	269000	269000	3442
93	20230906	172000	25121824500	269000	269000	269000	269000	0
94	20230906	171900	25121824500	269000	269000	269000	269000	0
95	20230906	171800	25121824500	269000	269000	269000	269000	0
96	20230906	171700	25121824500	269000	269000	269000	269000	0
97	20230906	171600	25121824500	269000	269000	269000	269000	0
98	20230906	171500	25121824500	269000	269000	269000	269000	0
99	20230906	171400	25121824500	269000	269000	269000	269000	0
100	20230906	171300	25121824500	269000	269000	269000	269000	0
101	20230906	171200	25121824500	269000	269000	269000	269000	0
102	20230906	171100	25121824500	269000	269000	269000	269000	0
103	20230906	171000	25121824500	269000	269000	269000	269000	0
104	20230906	170900	25121824500	269000	269000	269000	269000	0
105	20230906	170800	25121824500	269000	269000	269000	269000	0
106	20230906	170700	25121824500	269000	269000	269000	269000	0
107	20230906	170600	25121824500	269000	269000	269000	269000	0
108	20230906	170500	25121824500	269000	269000	269000	269000	0
109	20230906	170400	25121824500	269000	269000	269000	269000	0
110	20230906	170300	25121824500	269000	269000	269000	269000	0
111	20230906	170200	25121824500	269000	269000	269000	269000	0
112	20230906	170100	25121824500	269000	269000	269000	269000	0
113	20230906	170000	25121824500	269000	269000	269000	269000	0
114	20230906	165900	25121824500	269000	269000	269000	269000	0
115	20230906	165800	25121824500	269000	269000	269000	269000	0
116	20230906	165700	25121824500	269000	269000	269000	269000	0
117	20230906	165600	25121824500	269000	269000	269000	269000	0
118	20230906	165500	25121824500	269000	269000	269000	269000	0
119	20230906	165400	25121824500	269000	269000	269000	269000	0
120	20230906	165300	25121824500	269000	269000	269000	269000	0
121	20230906	165200	25121824500	269000	269000	269000	269000	0
122	20230906	165100	25121824500	269000	269000	269000	269000	3442
123	20230906	165000	25121824500	269000	269000	269000	269000	0
124	20230906	164900	25121824500	269000	269000	269000	269000	0
125	20230906	164800	25121824500	269000	269000	269000	269000	0
126	20230906	164700	25121824500	269000	269000	269000	269000	0
127	20230906	164600	25121824500	269000	269000	269000	269000	0
128	20230906	164500	25121824500	269000	269000	269000	269000	0
129	20230906	164400	25121824500	269000	269000	269000	269000	0
130	20230906	164300	25121824500	269000	269000	269000	269000	0
131	20230906	164200	25121824500	269000	269000	269000	269000	0
132	20230906	164100	25121824500	269000	269000	269000	269000	0
133	20230906	164000	25121824500	269000	269000	269000	269000	0
134	20230906	163900	25121824500	269000	269000	269000	269000	0
135	20230906	163800	25121824500	269000	269000	269000	269000	0
136	20230906	163700	25121824500	269000	269000	269000	269000	0
137	20230906	163600	25121824500	269000	269000	269000	269000	0
138	20230906	163500	25121824500	269000	269000	269000	269000	0
139	20230906	163400	25121824500	269000	269000	269000	269000	0
140	20230906	163300	25121824500	269000	269000	269000	269000	0
141	20230906	163200	25121824500	269000	269000	269000	269000	0
142	20230906	163100	25121824500	269000	269000	269000	269000	0
143	20230906	163000	25121824500	269000	269000	269000	269000	0
144	20230906	162900	25121824500	269000	269000	269000	269000	0
145	20230906	162800	25121824500	269000	269000	269000	269000	0
146	20230906	162700	25121824500	269000	269000	269000	269000	0
147	20230906	162600	25121824500	269000	269000	269000	269000	0
148	20230906	162500	25121824500	269000	269000	269000	269000	0
149	20230906	162400	25121824500	269000	269000	269000	269000	0
150	20230906	162300	25121824500	269000	269000	269000	269000	0
151	20230906	162200	25121824500	269000	269000	269000	269000	0
152	20230906	162100	25121824500	269000	269000	269000	269000	3442
153	20230906	162000	25121824500	269000	269000	269000	269000	0
154	20230906	161900	25121824500	269000	269000	269000	269000	0
155	20230906	161800	25121824500	269000	269000	269000	269000	0
156	20230906	161700	25121824500	269000	269000	269000	269000	0
157	20230906	161600	25121824500	269000	269000	269000	269000	0
158	20230906	161500	25121824500	269000	269000	269000	269000	0
159	20230906	161400	25121824500	269000	269000	269000	269000	0
160	20230906	161300	25121824500	269000	269000	269000	269000	0
161	20230906	161200	25121824500	269000	269000	269000	269000	0
162	20230906	161100	25121824500	269000	269000	269000	269000	0
163	20230906	161000	25121824500	269000	269000	269000	269000	0
164	20230906	160900	25121824500	269000	269000	269000	269000	0
165	20230906	160800	25121824500	269000	269000	269000	269000	0
166	20230906	160700	25121824500	269000	269000	269000	269000	0
167	20230906	160600	25121824500	269000	269000	269000	269000	0
168	20230906	160500	25121824500	269000	269000	269000	269000	0
169	20230906	160400	25121824500	269000	269000	269000	269000	0
170	20230906	160300	25121824500	269000	269000	269000	269000	0
171	20230906	160200	25121824500	269000	269000	269000	269000	0
172	20230906	160100	25121824500	269000	269000	269000	269000	0
173	20230906	160000	25121824500	269000	269000	269000	269000	0
174	20230906	155900	25121824500	269000	269000	269000	269000	0
175	20230906	155800	25121824500	269000	269000	269000	269000	0
176	20230906	155700	25121824500	269000	269000	269000	269000	0
177	20230906	155600	25121824500	269000	269000	269000	269000	0
178	20230906	155500	25121824500	269000	269000	269000	269000	0
179	20230906	155400	25121824500	269000	269000	269000	269000	0
180	20230906	155300	25121824500	269000	269000	269000	269000	0
181	20230906	155200	25121824500	269000	269000	269000	269000	0
182	20230906	155100	25121824500	269000	269000	269000	269000	3442
183	20230906	155000	25121824500	269000	269000	269000	269000	0
184	20230906	154900	25121824500	269000	269000	269000	269000	0
185	20230906	154800	25121824500	269000	269000	269000	269000	0
186	20230906	154700	25121824500	269000	269000	269000	269000	0
187	20230906	154600	25121824500	269000	269000	269000	269000	0
188	20230906	154500	25121824500	269000	269000	269000	269000	0
189	20230906	154400	25121824500	269000	269000	269000	269000	0
190	20230906	154300	25121824500	269000	269000	269000	269000	0
191	20230906	154200	25121824500	269000	269000	269000	269000	0
192	20230906	154100	25121824500	269000	269000	269000	269000	0
193	20230906	154000	25121824500	269000	269000	269000	269000	0
194	20230906	153900	25121824500	269000	269000	269000	269000	0
195	20230906	153800	25121824500	269000	269000	269000	269000	0
196	20230906	153700	25121824500	269000	269000	269000	269000	0
197	20230906	153600	25121824500	269000	269000	269000	269000	0
198	20230906	153500	25121824500	269000	269000	269000	269000	0
199	20230906	153400	25121824500	269000	269000	269000	269000	0
200	20230906	153300	25121824500	269000	269000	269000	269000	0
201	20230906	153200	25121824500	269000	269000	269000	269000	0
202	20230906	153100	25121824500	269000	269000	269000	269000	0
203	20230906	153000	25121824500	269000	269000	269000	269000	3442
204	20230906	152900	24195926500	269000	269000	269000	269000	0
205	20230906	152800	24195926500	269000	269000	269000	269000	0
206	20230906	152700	24195926500	269000	269000	269000	269000	0
207	20230906	152600	24195926500	269000	269000	269000	269000	0
208	20230906	152500	24195926500	269000	269000	269000	269000	0
209	20230906	152400	24195926500	269000	269000	269000	269000	0
210	20230906	152300	24195926500	269000	269000	269000	269000	0
211	20230906	152200	24195926500	269000	269000	269000	269000	0
212	20230906	152100	24195926500	269000	269000	269000	269000	0
213	20230906	152000	24195926500	269000	269000	269000	269000	0
214	20230906	151900	24195926500	269000	269000	269000	268500	256
215	20230906	151800	24127146000	269000	269000	269000	268500	107
216	20230906	151700	24098387000	268500	269000	269000	268500	418
217	20230906	151600	23986010500	269000	269000	269000	268500	162
218	20230906	151500	23942487000	269000	268500	269000	268500	195
219	20230906	151400	23890096500	269000	269000	269000	268500	292
220	20230906	151300	23811639000	268500	269000	269000	268500	161
221	20230906	151200	23768406500	268500	268500	269000	268500	424
222	20230906	151100	23654463000	268500	268500	269000	268500	705
223	20230906	151000	23465148000	268500	268500	269000	268500	271
224	20230906	150900	23392315000	268500	269000	269500	268500	256
225	20230906	150800	23323456500	269000	269000	269500	269000	192
226	20230906	150700	23271787500	269000	269000	269500	269000	219
227	20230906	150600	23212864500	269000	269000	269500	269000	286
228	20230906	150500	23135914500	269000	269000	269500	269000	250
229	20230906	150400	23068637000	269000	269000	269500	269000	277
230	20230906	150300	22994085000	269500	269500	269500	269000	237
231	20230906	150200	22930309000	269500	269000	269500	269000	145
232	20230906	150100	22891275500	269500	269000	269500	269000	280
233	20230906	150000	22815925000	269000	269500	269500	269000	93
234	20230906	145900	22790891500	269000	269500	269500	269000	162
235	20230906	145800	22747300000	269500	269000	269500	269000	188
236	20230906	145700	22696707000	269500	269000	269500	269000	152
237	20230906	145600	22655806500	269000	269500	269500	269000	1285
238	20230906	145500	22310132500	269500	269500	269500	269000	332
239	20230906	145400	22220716500	269000	269000	269500	269000	143
240	20230906	145300	22182235500	269000	269500	269500	269000	1178
241	20230906	145200	21865327500	269000	269500	269500	269000	429
242	20230906	145100	21749885500	269000	269500	269500	269000	236
243	20230906	145000	21686387500	269000	269000	269500	269000	93
244	20230906	144900	21661363000	269000	269500	269500	269000	155
245	20230906	144800	21619647000	269000	269500	269500	269000	400
246	20230906	144700	21512038500	269500	269500	269500	269000	220
247	20230906	144600	21452810000	269000	269000	269500	269000	120
248	20230906	144500	21420513500	269000	270000	270000	269000	301
249	20230906	144400	21339452500	269500	270000	270000	269500	307
250	20230906	144300	21256700500	270000	270000	270000	269500	129
251	20230906	144200	21221914500	269500	269500	270000	269500	179
252	20230906	144100	21173670500	269500	269500	270000	269500	129
253	20230906	144000	21138889500	269500	269500	270000	269500	190
254	20230906	143900	21087665000	269500	269500	270000	269500	203
255	20230906	143800	21032952500	270000	270000	270000	269500	142
256	20230906	143700	20994664000	269500	270000	270000	269500	186
257	20230906	143600	20944514000	269500	270000	270000	269500	54
258	20230906	143500	20929957000	269500	270000	270000	269500	224
259	20230906	143400	20869547000	269500	270000	270000	269500	483
260	20230906	143300	20739361000	269500	270000	270000	269500	423
261	20230906	143200	20625259000	269500	270000	270000	269500	232
262	20230906	143100	20562704500	270000	269500	270000	269500	162
263	20230906	143000	20519022000	270000	270500	270500	269500	226
264	20230906	142900	20457997000	270000	270000	270500	270000	136
265	20230906	142800	20421254000	270000	270000	270500	270000	146
266	20230906	142700	20381820500	270500	270000	270500	270000	208
267	20230906	142600	20325647500	270500	270500	270500	270000	114
268	20230906	142500	20294851500	270500	270000	270500	270000	254
269	20230906	142400	20226261500	270500	270000	270500	270000	103
270	20230906	142300	20198438500	270000	270000	270500	270000	179
271	20230906	142200	20150088000	270000	270000	270500	270000	166
272	20230906	142100	20105252000	270500	270500	270500	270000	243
273	20230906	142000	20039592500	270500	269500	270500	269500	200
274	20230906	141900	19985648000	269500	269500	270500	269500	1125
275	20230906	141800	19681917500	269500	269500	269500	269000	289
276	20230906	141700	19604088500	269500	269000	269500	269000	251
277	20230906	141600	19536492500	269000	269500	269500	269000	139
278	20230906	141500	19499092000	269500	269500	269500	269000	268
279	20230906	141400	19426894500	269500	269500	270000	269500	186
280	20230906	141300	19376759500	269500	270000	270000	269500	324
281	20230906	141200	19289431000	269500	270000	270000	269500	127
282	20230906	141100	19255186500	270000	269500	270000	269500	254
283	20230906	141000	19186719500	270000	270000	270000	269500	147
284	20230906	140900	19147048000	269500	269500	270000	269500	376
285	20230906	140800	19045704000	269500	269500	270000	269500	184
286	20230906	140700	18996102500	269500	270000	270000	269500	105
287	20230906	140600	18967788500	270000	269500	270000	269500	174
288	20230906	140500	18920884000	269500	269500	270000	269500	124
289	20230906	140400	18887457500	269500	270000	270000	269500	135
290	20230906	140300	18851057000	269500	269500	270000	269500	210
291	20230906	140200	18794448000	269500	269500	270000	269500	138
292	20230906	140100	18757249500	270000	270000	270000	269500	153
293	20230906	140000	18716001000	270000	269500	270000	269500	161
294	20230906	135900	18672595500	269500	269500	270000	269500	178
295	20230906	135800	18624611500	270000	269500	270000	269500	77
296	20230906	135700	18603846000	269500	269500	270000	269500	308
297	20230906	135600	18520830500	269500	269500	270000	269500	150
298	20230906	135500	18480389000	270000	269500	270000	269500	108
299	20230906	135400	18451270000	269500	270500	270500	269500	182
300	20230906	135300	18402167500	270000	270500	270500	270000	218
301	20230906	135200	18343286000	270000	270000	270500	270000	274
302	20230906	135100	18269299000	270000	270500	270500	270000	82
303	20230906	135000	18247141000	270000	270000	270500	270000	58
304	20230906	134900	18231467500	270500	270000	270500	270000	71
305	20230906	134800	18212286500	270000	270000	270500	270000	65
306	20230906	134700	18194725500	270500	270000	270500	270000	112
307	20230906	134600	18164463000	270000	270000	270500	270000	56
308	20230906	134500	18149336500	270000	270000	270500	270000	285
309	20230906	134400	18072370000	270500	270000	270500	270000	114
310	20230906	134300	18041562500	270500	270500	270500	270000	65
311	20230906	134200	18023990500	270500	270500	270500	270000	84
312	20230906	134100	18001296000	270000	270500	270500	270000	113
313	20230906	134000	17970754500	270500	270000	270500	270000	178
314	20230906	133900	17922625000	270500	270500	270500	270000	76
315	20230906	133800	17902084500	270500	270000	270500	270000	161
316	20230906	133700	17858592000	270500	270000	270500	270000	96
317	20230906	133600	17832648000	270500	270000	270500	270000	78
318	20230906	133500	17811576000	270500	270000	270500	270000	69
319	20230906	133400	17792929500	270000	270500	270500	270000	78
320	20230906	133300	17771853500	270000	270000	270500	270000	48
321	20230906	133200	17758880000	270000	270500	270500	270000	71
322	20230906	133100	17739697500	270500	270500	270500	270000	242
323	20230906	133000	17674258500	270000	270500	270500	270000	87
324	20230906	132900	17650749500	270500	270500	270500	270000	51
325	20230906	132800	17636970000	270000	270500	270500	270000	57
326	20230906	132700	17621563000	270000	270500	271000	270000	538
327	20230906	132600	17475908000	271000	271000	271000	270500	114
328	20230906	132500	17445042000	271000	270500	271000	270500	685
329	20230906	132400	17259731000	270500	270500	270500	270000	56
330	20230906	132300	17244592500	270500	270500	270500	270000	42
331	20230906	132200	17233236500	270500	270500	270500	270000	38
332	20230906	132100	17222960000	270000	270000	270500	270000	30
333	20230906	132000	17214850000	270500	270500	270500	270000	67
334	20230906	131900	17196738000	270000	270000	270500	270000	45
335	20230906	131800	17184569000	270500	270000	270500	270000	39
336	20230906	131700	17174034000	270500	270000	270500	270000	85
337	20230906	131600	17151044000	270500	270500	270500	270000	51
338	20230906	131500	17137252500	270500	270000	270500	270000	46
339	20230906	131400	17124814000	270000	270500	270500	270000	131
340	20230906	131300	17089426000	270000	270000	270500	270000	48
341	20230906	131200	17076451500	270000	270000	270500	270000	176
342	20230906	131100	17028911500	270500	270500	270500	270000	42
343	20230906	131000	17017552000	270000	270500	270500	270000	56
344	20230906	130900	17002409000	270500	270500	270500	270000	30
345	20230906	130800	16994300000	270000	270500	270500	270000	104
346	20230906	130700	16966171000	270500	270500	270500	270000	58
347	20230906	130600	16950485500	270000	270000	270500	270000	12
348	20230906	130500	16947242000	270500	270500	270500	270000	44
349	20230906	130400	16935347500	270500	270500	270500	270000	91
350	20230906	130300	16910736500	270500	270500	270500	270000	48
351	20230906	130200	16897758500	270500	270000	270500	270000	57
352	20230906	130100	16882347000	270000	270000	270500	270000	23
353	20230906	130000	16876128000	270500	270000	270500	270000	39
354	20230906	125900	16865581500	270500	270000	270500	270000	39
355	20230906	125800	16855033500	270000	270500	270500	270000	258
356	20230906	125700	16785356000	270500	270500	270500	270000	163
357	20230906	125600	16741325500	270000	270000	270500	270000	46
358	20230906	125500	16728893500	270000	270500	270500	270000	34
359	20230906	125400	16719700500	270500	270500	270500	270000	72
360	20230906	125300	16700239500	270500	270000	270500	269500	327
361	20230906	125200	16611949000	269500	270000	270000	269500	17
362	20230906	125100	16607361000	269500	270000	270500	269500	898
363	20230906	125000	16364881000	270000	270500	270500	270000	170
364	20230906	124900	16318964000	270500	270500	270500	270000	21
365	20230906	124800	16313285000	270500	270000	270500	270000	62
366	20230906	124700	16296522500	270000	270500	270500	270000	184
367	20230906	124600	16246823000	270500	270500	270500	270000	46
368	20230906	124500	16234383000	270500	270500	270500	270000	39
369	20230906	124400	16223836500	270500	270000	270500	270000	45
370	20230906	124300	16211670000	270500	270500	270500	270000	45
371	20230906	124200	16199498000	270000	270500	270500	270000	40
372	20230906	124100	16188680000	270500	270500	270500	270000	31
373	20230906	124000	16180298500	270500	270000	270500	270000	50
374	20230906	123900	16166776000	270500	270500	270500	270000	37
375	20230906	123800	16156773000	270500	270000	270500	270000	44
376	20230906	123700	16144878000	270500	270000	270500	270000	47
377	20230906	123600	16132167000	270500	270500	270500	270000	166
378	20230906	123500	16087292000	270500	270500	270500	270000	145
379	20230906	123400	16048085000	270000	270000	270500	270000	160
380	20230906	123300	16004874500	270000	270500	270500	270000	48
381	20230906	123200	15991905000	270000	270000	270500	270000	60
382	20230906	123100	15975687500	270000	270000	270500	270000	33
383	20230906	123000	15966766500	270000	270500	270500	270000	44
384	20230906	122900	15954875500	270500	270500	270500	270000	72
385	20230906	122800	15935413000	270000	270000	270500	270000	54
386	20230906	122700	15920829500	270000	270500	270500	270000	157
387	20230906	122600	15878422000	270000	270000	270500	270000	56
388	20230906	122500	15863282500	270000	270500	270500	270000	71
389	20230906	122400	15844108500	270500	270000	270500	270000	43
390	20230906	122300	15832485500	270000	270500	270500	270000	165
391	20230906	122200	15787897500	270000	270500	270500	270000	65
392	20230906	122100	15770344000	270500	270000	270500	270000	68
393	20230906	122000	15751969500	270000	270500	270500	270000	63
394	20230906	121900	15734940500	270500	270000	270500	269500	485
395	20230906	121800	15604035500	269500	270000	270000	269500	80
396	20230906	121700	15582458500	270000	270500	270500	270000	410
397	20230906	121600	15471751500	270500	270500	270500	270000	25
398	20230906	121500	15464991000	270500	270000	270500	269500	88
399	20230906	121400	15441215000	269500	270500	270500	269500	206
400	20230906	121300	15385612500	270000	270000	270500	270000	60
401	20230906	121200	15369398000	270500	270000	270500	270000	53
402	20230906	121100	15355063500	270000	270000	270500	270000	75
403	20230906	121000	15334809500	270000	270000	270500	269500	96
404	20230906	120900	15308885500	270000	270000	270000	269500	289
405	20230906	120800	15230867000	269500	270000	270000	269500	98
406	20230906	120700	15204453500	269500	270000	270000	269500	63
407	20230906	120600	15187445000	270000	270000	270500	270000	129
408	20230906	120500	15152601000	270000	270000	270500	269500	176
409	20230906	120400	15105079500	270000	270500	270500	270000	148
410	20230906	120300	15065103000	270500	270500	270500	270000	78
411	20230906	120200	15044014500	270000	270500	270500	270000	12
412	20230906	120100	15040771000	270500	270500	270500	270000	42
413	20230906	120000	15029412500	270500	270500	271000	269500	1117
414	20230906	115900	14727757500	270500	270500	271000	270500	211
415	20230906	115800	14670660500	270500	271000	271000	270500	57
416	20230906	115700	14655221500	271000	271000	271000	270500	81
417	20230906	115600	14633302500	271000	271000	271000	270500	57
418	20230906	115500	14617865500	270500	271000	271000	270500	50
419	20230906	115400	14604317500	270500	270500	271000	270500	35
420	20230906	115300	14594835500	271000	270500	271000	270500	44
421	20230906	115200	14582916000	271000	271000	271000	270500	53
422	20230906	115100	14568555500	271000	271000	271000	270500	34
423	20230906	115000	14559343000	271000	271000	271000	270500	40
424	20230906	114900	14548503500	271000	271000	271000	270500	49
425	20230906	114800	14535228000	271000	271000	271000	270500	18
426	20230906	114700	14530353000	270500	271000	271000	270500	70
427	20230906	114600	14511394000	270500	271000	271000	270500	36
428	20230906	114500	14501639000	271000	271000	271000	270500	25
429	20230906	114400	14494865500	270500	271000	271000	270500	65
430	20230906	114300	14477261500	270500	270500	271000	270500	192
431	20230906	114200	14425310000	270500	270000	270500	270000	52
432	20230906	114100	14411252000	270500	270500	270500	270000	108
433	20230906	114000	14382038500	270000	270500	270500	270000	19
434	20230906	113900	14376902000	270500	270500	270500	270000	55
435	20230906	113800	14362025000	270500	270500	270500	270000	74
436	20230906	113700	14342030500	270500	270000	270500	270000	31
437	20230906	113600	14333653000	270500	271000	271000	269500	691
438	20230906	113500	14147002500	271000	271000	271000	270500	28
439	20230906	113400	14139416500	270500	270500	271000	270500	47
440	20230906	113300	14126691500	271000	271000	271000	270500	55
441	20230906	113200	14111787500	270500	270500	271000	270500	652
442	20230906	113100	13935213000	270500	269500	270500	269500	801
443	20230906	113000	13718969000	269500	270000	270000	269500	846
444	20230906	112900	13490624000	270000	270000	270000	269500	30
445	20230906	112800	13482527000	270000	270000	270000	269500	61
446	20230906	112700	13466067000	270000	269500	270000	269500	41
447	20230906	112600	13455002000	270000	269500	270000	269500	49
448	20230906	112500	13441772500	270000	269500	270000	269500	62
449	20230906	112400	13425045500	270000	270000	270000	269500	49
450	20230906	112300	13411818500	269500	269500	270000	269500	78
451	20230906	112200	13390786000	269500	269000	269500	269000	90
452	20230906	112100	13366537500	269500	269500	269500	269000	14
453	20230906	112000	13362767000	269500	269500	269500	269000	412
454	20230906	111900	13251886500	269500	269500	269500	269000	54
455	20230906	111800	13237334000	269500	269500	269500	269000	14
456	20230906	111700	13233562500	269500	269500	269500	269000	39
457	20230906	111600	13223052500	269500	269500	269500	269000	33
458	20230906	111500	13214162500	269500	270000	270000	269000	174
459	20230906	111400	13167294000	270000	270000	270000	269500	221
460	20230906	111300	13107624500	270000	270000	270000	269500	22
461	20230906	111200	13101687500	270000	269500	270000	269500	37
462	20230906	111100	13091699000	269500	269500	270000	269500	707
463	20230906	111000	12900999500	269500	269500	269500	269000	22
464	20230906	110900	12895074000	269500	269000	269500	269000	89
465	20230906	110800	12871091500	269500	269500	269500	269000	57
466	20230906	110700	12855731000	269500	269500	269500	269000	22
467	20230906	110600	12849804000	269500	269000	269500	268500	187
468	20230906	110500	12799495000	269000	269000	269500	269000	248
469	20230906	110400	12732762500	269000	269500	269500	269000	22
470	20230906	110300	12726835000	269500	270000	270000	269000	58
471	20230906	110200	12711202500	269000	269000	269500	269000	104
472	20230906	110100	12683180000	269000	270000	270000	269000	247
473	20230906	110000	12616667000	269500	269000	270000	269000	313
474	20230906	105900	12532312000	269500	269000	269500	269000	57
475	20230906	105800	12516955000	269000	269000	269500	269000	27
476	20230906	105700	12509686000	269000	269500	269500	269000	41
477	20230906	105600	12498642000	269500	269500	269500	269000	47
478	20230906	105500	12485976000	269500	269000	269500	269000	144
479	20230906	105400	12447201000	269000	269000	269500	269000	65
480	20230906	105300	12429700000	269500	269500	269500	269000	77
481	20230906	105200	12408949000	269500	269000	269500	269000	41
482	20230906	105100	12397915500	269000	269000	269500	268500	1974
483	20230906	105000	11867215500	269000	269000	269000	268500	44
484	20230906	104900	11855386000	269000	269000	269000	268500	48
485	20230906	104800	11842475000	269000	269000	269000	268500	75
486	20230906	104700	11822315500	269000	269000	269000	268000	3379
487	20230906	104600	10916274500	268500	269000	269000	268500	161
488	20230906	104500	10872989000	268500	268500	269000	268500	383
489	20230906	104400	10770140500	268500	269000	269000	268500	383
490	20230906	104300	10667286500	269000	269000	269000	268500	51
491	20230906	104200	10653569000	269000	269500	269500	269000	867
492	20230906	104100	10420343000	269500	269000	269500	269000	14
493	20230906	104000	10416571000	269500	269000	269500	269000	518
494	20230906	103900	10277205500	269000	269000	269500	269000	142
495	20230906	103800	10238987000	269500	269000	269500	269000	162
496	20230906	103700	10195390000	269500	269500	269500	269500	471
497	20230906	103600	10068455500	269500	269500	270000	269500	137
498	20230906	103500	10031530000	269500	269500	270000	269500	223
499	20230906	103400	9971390500	269500	269500	270000	269500	41
500	20230906	103300	9960329000	270000	269500	270500	269500	1840
501	20230906	103200	9464071500	270000	270000	270500	269500	1289
502	20230906	103100	9116004500	270500	270000	270500	270000	49
503	20230906	103000	9102761500	270000	270000	270500	270000	148
504	20230906	102900	9062796500	270500	270500	270500	270000	36
505	20230906	102800	9053061500	270500	270500	270500	270000	57
506	20230906	102700	9037655500	270000	270000	270500	270000	230
507	20230906	102600	8975455500	270500	270000	270500	270000	89
508	20230906	102500	8951402000	270500	270000	270500	270000	46
509	20230906	102400	8938967500	270000	270500	270500	270000	198
510	20230906	102300	8885444000	270000	270000	270500	270000	123
511	20230906	102200	8852229500	270000	270500	270500	270000	218
512	20230906	102100	8793300500	270500	270000	270500	270000	239
513	20230906	102000	8728663000	270000	270500	270500	270000	171
514	20230906	101900	8682489000	270500	270500	270500	270000	212
515	20230906	101800	8625155000	270500	270500	270500	270000	160
516	20230906	101700	8581914500	270000	270500	270500	270000	1425
517	20230906	101600	8196455500	270500	270500	271000	270500	42
518	20230906	101500	8185083000	271000	271000	271000	270500	102
519	20230906	101400	8157444000	270500	271000	271000	270500	29
520	20230906	101300	8149595000	270500	271500	271500	270500	1020
521	20230906	101200	7873192500	271500	271000	271500	271000	22
522	20230906	101100	7867223500	271500	271000	271500	271000	71
523	20230906	101000	7847973000	271000	271500	271500	271000	310
524	20230906	100900	7763917000	271500	271000	271500	271000	112
525	20230906	100800	7733511500	271500	271000	271500	271000	77
526	20230906	100700	7712623500	271000	271000	271500	271000	21
527	20230906	100600	7706928000	271500	271000	271500	271000	50
528	20230906	100500	7693369500	271000	271000	271500	271000	373
529	20230906	100400	7592104500	271000	271500	271500	271000	44
530	20230906	100300	7580170000	271000	271000	271500	271000	22
531	20230906	100200	7574202000	271000	271500	271500	271000	227
532	20230906	100100	7512645500	271500	271000	271500	271000	2
533	20230906	100000	7512103000	271500	271000	271500	271000	291
534	20230906	095900	7433098000	271000	271500	271500	271000	90
535	20230906	095800	7408663500	271000	271500	271500	271000	51
536	20230906	095700	7394827000	271500	271000	271500	271000	77
537	20230906	095600	7373955500	271000	271500	271500	271000	117
538	20230906	095500	7342248000	271500	271000	271500	270500	826
539	20230906	095400	7118219500	271000	271000	271000	271000	46
540	20230906	095300	7105753500	270500	271000	271000	270500	87
541	20230906	095200	7082216500	270500	271000	271000	270500	572
542	20230906	095100	6927305000	271000	272000	272000	271000	496
543	20230906	095000	6792675000	271500	271500	271500	271500	173
544	20230906	094900	6745705500	271500	271000	271500	271000	451
545	20230906	094800	6623283000	271000	271000	271000	270500	50
546	20230906	094700	6609735000	270500	271000	271000	270500	60
547	20230906	094600	6593478500	270500	271000	271500	270500	60
548	20230906	094500	6577217000	271000	271000	271000	271000	19
549	20230906	094400	6572068000	271000	271000	271000	271000	278
550	20230906	094300	6496730000	271000	271000	271000	270500	535
551	20230906	094200	6351750000	271000	271000	271000	270500	62
552	20230906	094100	6334948500	270500	271000	271000	270500	24
553	20230906	094000	6328454000	271000	270500	271000	270500	21
554	20230906	093900	6322773000	270500	270000	271000	270000	577
555	20230906	093800	6166748000	270500	270000	270500	270000	35
556	20230906	093700	6157289500	270500	271000	271000	270000	900
557	20230906	093600	5913835500	271000	270500	271000	270500	10
558	20230906	093500	5911126500	270500	270500	271000	270500	322
559	20230906	093400	5823996000	270500	270500	271000	270500	51
560	20230906	093300	5810193500	270500	271500	271500	270500	1293
561	20230906	093200	5460109000	271500	271500	271500	271000	179
562	20230906	093100	5411538000	272000	272000	272000	271500	27
563	20230906	093000	5404197500	272000	271000	272000	271000	958
564	20230906	092900	5144416000	271000	271500	271500	270500	2136
565	20230906	092800	4565174500	272000	271500	272000	271500	55
566	20230906	092700	4550235000	272000	272000	272000	271500	241
567	20230906	092600	4484788000	271500	271500	272000	271500	18
568	20230906	092500	4479900000	271500	272000	272000	271500	213
569	20230906	092400	4421991500	272000	272000	272000	271500	81
570	20230906	092300	4399986000	271500	272000	272000	271500	153
571	20230906	092200	4358421000	272000	272000	272500	272000	512
572	20230906	092100	4219129500	272000	271500	272000	271500	783
573	20230906	092000	4006415000	271500	271500	271500	271000	255
574	20230906	091900	3937227500	271000	271500	271500	271000	133
575	20230906	091800	3901119500	271500	272000	272000	271500	1122
576	20230906	091700	3596475500	272000	272000	272000	271500	143
577	20230906	091600	3557616000	272000	272000	272000	271500	222
578	20230906	091500	3497233000	272000	273000	273000	272000	1893
579	20230906	091400	2981916500	273000	272000	273000	272000	1117
580	20230906	091300	2677606500	272000	272000	272000	271500	127
581	20230906	091200	2643074000	272000	272000	272000	271500	431
582	20230906	091100	2525878000	272000	271500	272000	271000	262
583	20230906	091000	2454669000	271500	272500	272500	271500	714
584	20230906	090900	2260607000	272500	272000	272500	271500	339
585	20230906	090800	2168377500	272000	272000	272000	271500	378
586	20230906	090700	2065567500	272000	272000	272500	272000	631
587	20230906	090600	1893846500	272000	271000	272000	271000	237
588	20230906	090500	1829483000	271000	270500	271000	270000	870
589	20230906	090400	1594035000	271000	270500	271000	270000	1551
590	20230906	090300	1174551500	270500	270500	270500	270000	90
591	20230906	090200	1150208000	270500	270000	270500	270000	540
592	20230906	090100	1004342000	270000	270500	271000	270000	1476
593	20230906	090000	605488000	270500	271500	271500	270500	2066