KissMeData/104460/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	195400	1577041450	21150	21150	21150	21150	533
3	20230926	195300	1577041450	21150	21150	21150	21150	0
4	20230926	195200	1577041450	21150	21150	21150	21150	0
5	20230926	195100	1577041450	21150	21150	21150	21150	0
6	20230926	195000	1577041450	21150	21150	21150	21150	0
7	20230926	194900	1577041450	21150	21150	21150	21150	0
8	20230926	194800	1577041450	21150	21150	21150	21150	0
9	20230926	194700	1577041450	21150	21150	21150	21150	0
10	20230926	194600	1577041450	21150	21150	21150	21150	0
11	20230926	194500	1577041450	21150	21150	21150	21150	0
12	20230926	194400	1577041450	21150	21150	21150	21150	0
13	20230926	194300	1577041450	21150	21150	21150	21150	0
14	20230926	194200	1577041450	21150	21150	21150	21150	0
15	20230926	194100	1577041450	21150	21150	21150	21150	0
16	20230926	194000	1577041450	21150	21150	21150	21150	0
17	20230926	193900	1577041450	21150	21150	21150	21150	0
18	20230926	193800	1577041450	21150	21150	21150	21150	0
19	20230926	193700	1577041450	21150	21150	21150	21150	0
20	20230926	193600	1577041450	21150	21150	21150	21150	0
21	20230926	193500	1577041450	21150	21150	21150	21150	0
22	20230926	193400	1577041450	21150	21150	21150	21150	0
23	20230926	193300	1577041450	21150	21150	21150	21150	0
24	20230926	193200	1577041450	21150	21150	21150	21150	0
25	20230926	193100	1577041450	21150	21150	21150	21150	0
26	20230926	193000	1577041450	21150	21150	21150	21150	0
27	20230926	192900	1577041450	21150	21150	21150	21150	0
28	20230926	192800	1577041450	21150	21150	21150	21150	0
29	20230926	192700	1577041450	21150	21150	21150	21150	0
30	20230926	192600	1577041450	21150	21150	21150	21150	0
31	20230926	192500	1577041450	21150	21150	21150	21150	0
32	20230926	192400	1577041450	21150	21150	21150	21150	533
33	20230926	192300	1577041450	21150	21150	21150	21150	0
34	20230926	192200	1577041450	21150	21150	21150	21150	0
35	20230926	192100	1577041450	21150	21150	21150	21150	0
36	20230926	192000	1577041450	21150	21150	21150	21150	0
37	20230926	191900	1577041450	21150	21150	21150	21150	0
38	20230926	191800	1577041450	21150	21150	21150	21150	0
39	20230926	191700	1577041450	21150	21150	21150	21150	0
40	20230926	191600	1577041450	21150	21150	21150	21150	0
41	20230926	191500	1577041450	21150	21150	21150	21150	0
42	20230926	191400	1577041450	21150	21150	21150	21150	0
43	20230926	191300	1577041450	21150	21150	21150	21150	0
44	20230926	191200	1577041450	21150	21150	21150	21150	0
45	20230926	191100	1577041450	21150	21150	21150	21150	0
46	20230926	191000	1577041450	21150	21150	21150	21150	0
47	20230926	190900	1577041450	21150	21150	21150	21150	0
48	20230926	190800	1577041450	21150	21150	21150	21150	0
49	20230926	190700	1577041450	21150	21150	21150	21150	0
50	20230926	190600	1577041450	21150	21150	21150	21150	0
51	20230926	190500	1577041450	21150	21150	21150	21150	0
52	20230926	190400	1577041450	21150	21150	21150	21150	0
53	20230926	190300	1577041450	21150	21150	21150	21150	0
54	20230926	190200	1577041450	21150	21150	21150	21150	0
55	20230926	190100	1577041450	21150	21150	21150	21150	0
56	20230926	190000	1577041450	21150	21150	21150	21150	0
57	20230926	185900	1577041450	21150	21150	21150	21150	0
58	20230926	185800	1577041450	21150	21150	21150	21150	0
59	20230926	185700	1577041450	21150	21150	21150	21150	0
60	20230926	185600	1577041450	21150	21150	21150	21150	0
61	20230926	185500	1577041450	21150	21150	21150	21150	0
62	20230926	185400	1577041450	21150	21150	21150	21150	533
63	20230926	185300	1577041450	21150	21150	21150	21150	0
64	20230926	185200	1577041450	21150	21150	21150	21150	0
65	20230926	185100	1577041450	21150	21150	21150	21150	0
66	20230926	185000	1577041450	21150	21150	21150	21150	0
67	20230926	184900	1577041450	21150	21150	21150	21150	0
68	20230926	184800	1577041450	21150	21150	21150	21150	0
69	20230926	184700	1577041450	21150	21150	21150	21150	0
70	20230926	184600	1577041450	21150	21150	21150	21150	0
71	20230926	184500	1577041450	21150	21150	21150	21150	0
72	20230926	184400	1577041450	21150	21150	21150	21150	0
73	20230926	184300	1577041450	21150	21150	21150	21150	0
74	20230926	184200	1577041450	21150	21150	21150	21150	0
75	20230926	184100	1577041450	21150	21150	21150	21150	0
76	20230926	184000	1577041450	21150	21150	21150	21150	0
77	20230926	183900	1577041450	21150	21150	21150	21150	0
78	20230926	183800	1577041450	21150	21150	21150	21150	0
79	20230926	183700	1577041450	21150	21150	21150	21150	0
80	20230926	183600	1577041450	21150	21150	21150	21150	0
81	20230926	183500	1577041450	21150	21150	21150	21150	0
82	20230926	183400	1577041450	21150	21150	21150	21150	0
83	20230926	183300	1577041450	21150	21150	21150	21150	0
84	20230926	183200	1577041450	21150	21150	21150	21150	0
85	20230926	183100	1577041450	21150	21150	21150	21150	0
86	20230926	183000	1577041450	21150	21150	21150	21150	0
87	20230926	182900	1577041450	21150	21150	21150	21150	0
88	20230926	182800	1577041450	21150	21150	21150	21150	0
89	20230926	182700	1577041450	21150	21150	21150	21150	0
90	20230926	182600	1577041450	21150	21150	21150	21150	0
91	20230926	182500	1577041450	21150	21150	21150	21150	0
92	20230926	182400	1577041450	21150	21150	21150	21150	533
93	20230926	182300	1577041450	21150	21150	21150	21150	0
94	20230926	182200	1577041450	21150	21150	21150	21150	0
95	20230926	182100	1577041450	21150	21150	21150	21150	0
96	20230926	182000	1577041450	21150	21150	21150	21150	0
97	20230926	181900	1577041450	21150	21150	21150	21150	0
98	20230926	181800	1577041450	21150	21150	21150	21150	0
99	20230926	181700	1577041450	21150	21150	21150	21150	0
100	20230926	181600	1577041450	21150	21150	21150	21150	0
101	20230926	181500	1577041450	21150	21150	21150	21150	0
102	20230926	181400	1577041450	21150	21150	21150	21150	0
103	20230926	181300	1577041450	21150	21150	21150	21150	0
104	20230926	181200	1577041450	21150	21150	21150	21150	0
105	20230926	181100	1577041450	21150	21150	21150	21150	0
106	20230926	181000	1577041450	21150	21150	21150	21150	0
107	20230926	180900	1577041450	21150	21150	21150	21150	0
108	20230926	180800	1577041450	21150	21150	21150	21150	0
109	20230926	180700	1577041450	21150	21150	21150	21150	0
110	20230926	180600	1577041450	21150	21150	21150	21150	0
111	20230926	180500	1577041450	21150	21150	21150	21150	0
112	20230926	180400	1577041450	21150	21150	21150	21150	0
113	20230926	180300	1577041450	21150	21150	21150	21150	0
114	20230926	180200	1577041450	21150	21150	21150	21150	0
115	20230926	180100	1577041450	21150	21150	21150	21150	0
116	20230926	180000	1577041450	21150	21150	21150	21150	0
117	20230926	175900	1577041450	21150	21150	21150	21150	0
118	20230926	175800	1577041450	21150	21150	21150	21150	0
119	20230926	175700	1577041450	21150	21150	21150	21150	0
120	20230926	175600	1577041450	21150	21150	21150	21150	0
121	20230926	175500	1577041450	21150	21150	21150	21150	0
122	20230926	175400	1577041450	21150	21150	21150	21150	533
123	20230926	175300	1577041450	21150	21150	21150	21150	0
124	20230926	175200	1577041450	21150	21150	21150	21150	0
125	20230926	175100	1577041450	21150	21150	21150	21150	0
126	20230926	175000	1577041450	21150	21150	21150	21150	0
127	20230926	174900	1577041450	21150	21150	21150	21150	0
128	20230926	174800	1577041450	21150	21150	21150	21150	0
129	20230926	174700	1577041450	21150	21150	21150	21150	0
130	20230926	174600	1577041450	21150	21150	21150	21150	0
131	20230926	174500	1577041450	21150	21150	21150	21150	0
132	20230926	174400	1577041450	21150	21150	21150	21150	0
133	20230926	174300	1577041450	21150	21150	21150	21150	0
134	20230926	174200	1577041450	21150	21150	21150	21150	0
135	20230926	174100	1577041450	21150	21150	21150	21150	0
136	20230926	174000	1577041450	21150	21150	21150	21150	0
137	20230926	173900	1577041450	21150	21150	21150	21150	0
138	20230926	173800	1577041450	21150	21150	21150	21150	0
139	20230926	173700	1577041450	21150	21150	21150	21150	0
140	20230926	173600	1577041450	21150	21150	21150	21150	0
141	20230926	173500	1577041450	21150	21150	21150	21150	0
142	20230926	173400	1577041450	21150	21150	21150	21150	0
143	20230926	173300	1577041450	21150	21150	21150	21150	0
144	20230926	173200	1577041450	21150	21150	21150	21150	0
145	20230926	173100	1577041450	21150	21150	21150	21150	0
146	20230926	173000	1577041450	21150	21150	21150	21150	0
147	20230926	172900	1577041450	21150	21150	21150	21150	0
148	20230926	172800	1577041450	21150	21150	21150	21150	0
149	20230926	172700	1577041450	21150	21150	21150	21150	0
150	20230926	172600	1577041450	21150	21150	21150	21150	0
151	20230926	172500	1577041450	21150	21150	21150	21150	0
152	20230926	172400	1577041450	21150	21150	21150	21150	533
153	20230926	172300	1577041450	21150	21150	21150	21150	0
154	20230926	172200	1577041450	21150	21150	21150	21150	0
155	20230926	172100	1577041450	21150	21150	21150	21150	0
156	20230926	172000	1577041450	21150	21150	21150	21150	0
157	20230926	171900	1577041450	21150	21150	21150	21150	0
158	20230926	171800	1577041450	21150	21150	21150	21150	0
159	20230926	171700	1577041450	21150	21150	21150	21150	0
160	20230926	171600	1577041450	21150	21150	21150	21150	0
161	20230926	171500	1577041450	21150	21150	21150	21150	0
162	20230926	171400	1577041450	21150	21150	21150	21150	0
163	20230926	171300	1577041450	21150	21150	21150	21150	0
164	20230926	171200	1577041450	21150	21150	21150	21150	0
165	20230926	171100	1577041450	21150	21150	21150	21150	0
166	20230926	171000	1577041450	21150	21150	21150	21150	0
167	20230926	170900	1577041450	21150	21150	21150	21150	0
168	20230926	170800	1577041450	21150	21150	21150	21150	0
169	20230926	170700	1577041450	21150	21150	21150	21150	0
170	20230926	170600	1577041450	21150	21150	21150	21150	0
171	20230926	170500	1577041450	21150	21150	21150	21150	0
172	20230926	170400	1577041450	21150	21150	21150	21150	0
173	20230926	170300	1577041450	21150	21150	21150	21150	0
174	20230926	170200	1577041450	21150	21150	21150	21150	0
175	20230926	170100	1577041450	21150	21150	21150	21150	0
176	20230926	170000	1577041450	21150	21150	21150	21150	0
177	20230926	165900	1577041450	21150	21150	21150	21150	0
178	20230926	165800	1577041450	21150	21150	21150	21150	0
179	20230926	165700	1577041450	21150	21150	21150	21150	0
180	20230926	165600	1577041450	21150	21150	21150	21150	0
181	20230926	165500	1577041450	21150	21150	21150	21150	0
182	20230926	165400	1577041450	21150	21150	21150	21150	533
183	20230926	165300	1577041450	21150	21150	21150	21150	0
184	20230926	165200	1577041450	21150	21150	21150	21150	0
185	20230926	165100	1577041450	21150	21150	21150	21150	0
186	20230926	165000	1577041450	21150	21150	21150	21150	0
187	20230926	164900	1577041450	21150	21150	21150	21150	0
188	20230926	164800	1577041450	21150	21150	21150	21150	0
189	20230926	164700	1577041450	21150	21150	21150	21150	0
190	20230926	164600	1577041450	21150	21150	21150	21150	0
191	20230926	164500	1577041450	21150	21150	21150	21150	0
192	20230926	164400	1577041450	21150	21150	21150	21150	0
193	20230926	164300	1577041450	21150	21150	21150	21150	0
194	20230926	164200	1577041450	21150	21150	21150	21150	0
195	20230926	164100	1577041450	21150	21150	21150	21150	0
196	20230926	164000	1577041450	21150	21150	21150	21150	0
197	20230926	163900	1577041450	21150	21150	21150	21150	0
198	20230926	163800	1577041450	21150	21150	21150	21150	0
199	20230926	163700	1577041450	21150	21150	21150	21150	0
200	20230926	163600	1577041450	21150	21150	21150	21150	0
201	20230926	163500	1577041450	21150	21150	21150	21150	0
202	20230926	163400	1577041450	21150	21150	21150	21150	0
203	20230926	163300	1577041450	21150	21150	21150	21150	0
204	20230926	163200	1577041450	21150	21150	21150	21150	0
205	20230926	163100	1577041450	21150	21150	21150	21150	0
206	20230926	163000	1577041450	21150	21150	21150	21150	0
207	20230926	162900	1577041450	21150	21150	21150	21150	0
208	20230926	162800	1577041450	21150	21150	21150	21150	0
209	20230926	162700	1577041450	21150	21150	21150	21150	0
210	20230926	162600	1577041450	21150	21150	21150	21150	0
211	20230926	162500	1577041450	21150	21150	21150	21150	0
212	20230926	162400	1577041450	21150	21150	21150	21150	533
213	20230926	162300	1577041450	21150	21150	21150	21150	0
214	20230926	162200	1577041450	21150	21150	21150	21150	0
215	20230926	162100	1577041450	21150	21150	21150	21150	0
216	20230926	162000	1577041450	21150	21150	21150	21150	0
217	20230926	161900	1577041450	21150	21150	21150	21150	0
218	20230926	161800	1577041450	21150	21150	21150	21150	0
219	20230926	161700	1577041450	21150	21150	21150	21150	0
220	20230926	161600	1577041450	21150	21150	21150	21150	0
221	20230926	161500	1577041450	21150	21150	21150	21150	0
222	20230926	161400	1577041450	21150	21150	21150	21150	0
223	20230926	161300	1577041450	21150	21150	21150	21150	0
224	20230926	161200	1577041450	21150	21150	21150	21150	0
225	20230926	161100	1577041450	21150	21150	21150	21150	0
226	20230926	161000	1577041450	21150	21150	21150	21150	0
227	20230926	160900	1577041450	21150	21150	21150	21150	0
228	20230926	160800	1577041450	21150	21150	21150	21150	0
229	20230926	160700	1577041450	21150	21150	21150	21150	0
230	20230926	160600	1577041450	21150	21150	21150	21150	0
231	20230926	160500	1577041450	21150	21150	21150	21150	0
232	20230926	160400	1577041450	21150	21150	21150	21150	0
233	20230926	160300	1577041450	21150	21150	21150	21150	0
234	20230926	160200	1577041450	21150	21150	21150	21150	0
235	20230926	160100	1577041450	21150	21150	21150	21150	0
236	20230926	160000	1577041450	21150	21150	21150	21150	0
237	20230926	155900	1577041450	21150	21150	21150	21150	0
238	20230926	155800	1577041450	21150	21150	21150	21150	0
239	20230926	155700	1577041450	21150	21150	21150	21150	0
240	20230926	155600	1577041450	21150	21150	21150	21150	0
241	20230926	155500	1577041450	21150	21150	21150	21150	0
242	20230926	155400	1577041450	21150	21150	21150	21150	533
243	20230926	155300	1577041450	21150	21150	21150	21150	0
244	20230926	155200	1577041450	21150	21150	21150	21150	0
245	20230926	155100	1577041450	21150	21150	21150	21150	0
246	20230926	155000	1577041450	21150	21150	21150	21150	0
247	20230926	154900	1577041450	21150	21150	21150	21150	0
248	20230926	154800	1577041450	21150	21150	21150	21150	0
249	20230926	154700	1577041450	21150	21150	21150	21150	0
250	20230926	154600	1577041450	21150	21150	21150	21150	0
251	20230926	154500	1577041450	21150	21150	21150	21150	0
252	20230926	154400	1577041450	21150	21150	21150	21150	0
253	20230926	154300	1577041450	21150	21150	21150	21150	0
254	20230926	154200	1577041450	21150	21150	21150	21150	0
255	20230926	154100	1577041450	21150	21150	21150	21150	0
256	20230926	154000	1577041450	21150	21150	21150	21150	0
257	20230926	153900	1577041450	21150	21150	21150	21150	0
258	20230926	153800	1577041450	21150	21150	21150	21150	0
259	20230926	153700	1577041450	21150	21150	21150	21150	0
260	20230926	153600	1577041450	21150	21150	21150	21150	0
261	20230926	153500	1577041450	21150	21150	21150	21150	0
262	20230926	153400	1577041450	21150	21150	21150	21150	0
263	20230926	153300	1577041450	21150	21150	21150	21150	0
264	20230926	153200	1577041450	21150	21150	21150	21150	0
265	20230926	153100	1577041450	21150	21150	21150	21150	0
266	20230926	153000	1577041450	21150	21150	21150	21150	533
267	20230926	152900	1565768500	21200	21200	21200	21200	0
268	20230926	152800	1565768500	21200	21200	21200	21200	0
269	20230926	152700	1565768500	21200	21200	21200	21200	0
270	20230926	152600	1565768500	21200	21200	21200	21200	0
271	20230926	152500	1565768500	21200	21200	21200	21200	0
272	20230926	152400	1565768500	21200	21200	21200	21200	0
273	20230926	152300	1565768500	21200	21200	21200	21200	0
274	20230926	152200	1565768500	21200	21200	21200	21200	0
275	20230926	152100	1565768500	21200	21200	21200	21200	0
276	20230926	152000	1565768500	21200	21200	21200	21200	0
277	20230926	151900	1565768500	21200	21200	21200	21200	7
278	20230926	151800	1565620100	21150	21200	21200	21150	332
279	20230926	151700	1558598100	21200	21200	21200	21200	1
280	20230926	151600	1558576900	21200	21150	21200	21150	152
281	20230926	151500	1555362000	21150	21150	21150	21150	593
282	20230926	151400	1542820050	21150	21150	21150	21150	6
283	20230926	151300	1542693150	21100	21000	21100	21000	430
284	20230926	151200	1533662250	21000	20950	21000	20950	3485
285	20230926	151100	1460478750	21000	21000	21000	21000	12
286	20230926	151000	1460226750	21000	20950	21000	20950	151
287	20230926	150900	1457060750	20950	21150	21150	20950	983
288	20230926	150800	1436414350	21150	21150	21200	21000	300
289	20230926	150700	1430077800	21100	21200	21200	21100	382
290	20230926	150600	1421985150	21250	21250	21250	21250	44
291	20230926	150500	1421050150	21250	21250	21250	21250	162
292	20230926	150400	1417607650	21250	21300	21300	21250	149
293	20230926	150300	1414437450	21300	21350	21350	21300	50
294	20230926	150200	1413370100	21350	21300	21350	21300	80
295	20230926	150100	1411664050	21300	21300	21300	21300	72
296	20230926	150000	1410130450	21300	21300	21300	21300	33
297	20230926	145900	1409427550	21200	21200	21200	21200	75
298	20230926	145800	1407837550	21200	21250	21250	21200	122
299	20230926	145700	1405249300	21250	21250	21250	21250	142
300	20230926	145600	1402231800	21300	21250	21300	21250	78
301	20230926	145500	1400572300	21250	21200	21250	21200	85
302	20230926	145400	1398766100	21250	21250	21250	21250	28
303	20230926	145300	1398171100	21250	21250	21250	21250	73
304	20230926	145200	1396619850	21250	21200	21250	21200	244
305	20230926	145100	1391444300	21300	21300	21300	20950	2584
306	20230926	145000	1337067950	21300	21450	21450	21050	3698
307	20230926	144900	1258928750	21450	21300	21450	21000	2143
308	20230926	144800	1213649600	21450	21550	21600	21150	2708
309	20230926	144700	1155889550	21550	21500	21550	21500	880
310	20230926	144600	1136947300	21500	21500	21550	21500	457
311	20230926	144500	1127119050	21500	21400	21500	21400	2268
312	20230926	144400	1078417400	21400	21400	21400	21400	871
313	20230926	144300	1059778000	21400	21350	21400	21350	63
314	20230926	144200	1058431000	21350	21400	21400	21350	201
315	20230926	144100	1054137700	21350	21350	21350	21300	1045
316	20230926	144000	1031836950	21350	21350	21350	21350	309
317	20230926	143900	1025239800	21350	21350	21350	21350	57
318	20230926	143800	1024022850	21300	21350	21350	21300	43
319	20230926	143700	1023104900	21350	21200	21350	21150	2213
320	20230926	143600	975990100	21150	21150	21200	21150	245
321	20230926	143500	970806100	21250	21200	21250	21200	198
322	20230926	143400	966600800	21200	21250	21250	21200	83
323	20230926	143300	964838450	21200	21200	21200	21150	121
324	20230926	143200	962275950	21150	21250	21300	21150	326
325	20230926	143100	955362100	21200	21200	21250	21200	1005
326	20230926	143000	934025900	21200	21250	21250	21200	443
327	20230926	142900	924632350	21250	21250	21250	21250	67
328	20230926	142800	923208600	21250	21200	21250	21200	61
329	20230926	142700	921913700	21200	21200	21200	21200	28
330	20230926	142600	921320100	21200	21200	21200	21150	256
331	20230926	142500	915899100	21250	21200	21250	21200	65
332	20230926	142400	914518350	21200	21250	21250	21200	70
333	20230926	142300	913032850	21200	21200	21200	21200	3
334	20230926	142200	912969250	21150	21050	21150	21050	3680
335	20230926	142100	835407550	21000	21000	21050	21000	886
336	20230926	142000	816799900	21000	20950	21000	20950	544
337	20230926	141900	805396100	20950	20900	20950	20900	333
338	20230926	141800	798432850	20900	20900	20900	20900	490
339	20230926	141700	788191850	20900	20900	20900	20900	96
340	20230926	141600	786185450	20850	20950	20950	20850	139
341	20230926	141500	783283400	20850	21000	21000	20850	356
342	20230926	141400	775850200	20950	21000	21000	20950	387
343	20230926	141300	767741000	21000	21000	21050	21000	125
344	20230926	141200	765113350	21050	21050	21050	21050	39
345	20230926	141100	764292400	21050	21050	21050	21050	52
346	20230926	141000	763197800	20950	21050	21050	20950	437
347	20230926	140900	754032000	20950	21000	21000	20950	99
348	20230926	140800	751957300	21050	21050	21050	21000	99
349	20230926	140700	749874050	21050	21100	21100	21000	145
350	20230926	140600	746822150	21100	21100	21100	21100	127
351	20230926	140500	744142450	21100	21100	21100	21000	185
352	20230926	140400	740247600	21100	21050	21100	21050	71
353	20230926	140300	738751050	21100	21050	21100	21050	72
354	20230926	140200	737232950	21100	21050	21100	21050	148
355	20230926	140100	734110650	21050	21100	21100	21050	111
356	20230926	140000	731768750	21000	21050	21050	21000	63
357	20230926	135900	730442750	21050	20950	21050	20950	540
358	20230926	135800	719095200	21000	20950	21000	20950	51
359	20230926	135700	718024550	20950	21000	21000	20950	56
360	20230926	135600	716849100	21000	21000	21000	20950	142
361	20230926	135500	713869600	21000	21000	21000	21000	54
362	20230926	135400	712735600	21000	20850	21000	20850	752
363	20230926	135300	697004250	20850	20850	20900	20850	96
364	20230926	135200	695000300	20900	21000	21000	20900	150
365	20230926	135100	691857500	20950	20900	20950	20900	109
366	20230926	135000	689578400	20850	20650	20850	20650	722
367	20230926	134900	674585000	20650	20650	20650	20650	205
368	20230926	134800	670351750	20650	20700	20700	20650	67
369	20230926	134700	668966500	20650	20650	20650	20650	20
370	20230926	134600	668553500	20600	20400	20600	20400	1194
371	20230926	134500	644081150	20400	20350	20400	20350	301
372	20230926	134400	637940800	20350	20300	20350	20300	197
373	20230926	134300	633933850	20300	20300	20300	20300	43
374	20230926	134200	633060950	20300	20300	20300	20300	38
375	20230926	134100	632289550	20300	20300	20300	20300	98
376	20230926	134000	630300150	20300	20250	20300	20250	92
377	20230926	133900	628434300	20300	20300	20300	20300	0
378	20230926	133800	628434300	20300	20300	20300	20300	0
379	20230926	133700	628434300	20300	20300	20300	20300	0
380	20230926	133600	628434300	20300	20300	20300	20300	0
381	20230926	133500	628434300	20300	20300	20300	20300	3
382	20230926	133400	628373400	20300	20300	20300	20300	0
383	20230926	133300	628373400	20300	20300	20300	20300	0
384	20230926	133200	628373400	20300	20250	20300	20250	2
385	20230926	133100	628332850	20250	20250	20250	20250	0
386	20230926	133000	628332850	20250	20250	20250	20250	0
387	20230926	132900	628332850	20250	20250	20250	20250	0
388	20230926	132800	628332850	20250	20250	20250	20250	0
389	20230926	132700	628332850	20250	20250	20250	20250	0
390	20230926	132600	628332850	20250	20250	20250	20250	0
391	20230926	132500	628332850	20250	20250	20250	20250	0
392	20230926	132400	628332850	20250	20250	20250	20250	0
393	20230926	132300	628332850	20250	20250	20250	20250	31
394	20230926	132200	627705100	20150	20150	20150	20150	0
395	20230926	132100	627705100	20150	20150	20150	20150	0
396	20230926	132000	627705100	20150	20150	20150	20150	150
397	20230926	131900	624682600	20100	20100	20100	20100	0
398	20230926	131800	624682600	20100	20200	20200	20100	248
399	20230926	131700	619694650	20250	20250	20250	20250	0
400	20230926	131600	619694650	20250	20250	20250	20250	1
401	20230926	131500	619674400	20200	20200	20200	20200	0
402	20230926	131400	619674400	20200	20200	20200	20200	0
403	20230926	131300	619674400	20200	20200	20200	20200	6
404	20230926	131200	619553200	20250	20250	20250	20250	2
405	20230926	131100	619512700	20350	20350	20350	20350	0
406	20230926	131000	619512700	20350	20350	20350	20350	771
407	20230926	130900	603822850	20350	20350	20350	20350	141
408	20230926	130800	600953500	20450	20450	20450	20450	50
409	20230926	130700	599931000	20450	20450	20450	20450	0
410	20230926	130600	599931000	20450	20250	20450	20250	1366
411	20230926	130500	572113900	20250	20250	20250	20250	0
412	20230926	130400	572113900	20250	20250	20250	20250	0
413	20230926	130300	572113900	20250	20250	20250	20250	0
414	20230926	130200	572113900	20250	20250	20250	20250	0
415	20230926	130100	572113900	20250	20250	20250	20250	677
416	20230926	130000	558404650	20250	20200	20250	20200	1000
417	20230926	125900	538158650	20200	20200	20200	20200	0
418	20230926	125800	538158650	20200	20200	20200	20200	0
419	20230926	125700	538158650	20200	20150	20200	20150	400
420	20230926	125600	530084200	20050	20050	20050	20050	0
421	20230926	125500	530084200	20050	20050	20050	20050	0
422	20230926	125400	530084200	20050	20050	20050	20050	0
423	20230926	125300	530084200	20050	20050	20050	20050	22
424	20230926	125200	529643100	20000	20000	20000	20000	200
425	20230926	125100	525643100	20150	20050	20150	20050	3008
426	20230926	125000	465331900	20150	20150	20150	20150	271
427	20230926	124900	459871250	20050	20100	20100	20050	300
428	20230926	124800	453846400	20150	20150	20150	20150	0
429	20230926	124700	453846400	20150	20150	20150	20150	1
430	20230926	124600	453826250	20150	20150	20150	20150	3
431	20230926	124500	453765800	20150	20150	20150	20150	2
432	20230926	124400	453725500	20100	20100	20100	20100	0
433	20230926	124300	453725500	20100	20100	20100	20100	0
434	20230926	124200	453725500	20100	20100	20100	20100	0
435	20230926	124100	453725500	20100	20100	20100	20100	0
436	20230926	124000	453725500	20100	20100	20100	20100	0
437	20230926	123900	453725500	20100	20100	20100	20100	0
438	20230926	123800	453725500	20100	20100	20100	20100	0
439	20230926	123700	453725500	20100	20100	20100	20100	10
440	20230926	123600	453524500	20100	20100	20100	20100	90
441	20230926	123500	451715500	20100	20100	20100	20100	0
442	20230926	123400	451715500	20100	20150	20150	20100	62
443	20230926	123300	450468800	20150	20150	20150	20150	0
444	20230926	123200	450468800	20150	20150	20150	20150	0
445	20230926	123100	450468800	20150	20150	20150	20150	2
446	20230926	123000	450428500	20150	20150	20150	20150	2
447	20230926	122900	450388200	20150	20150	20150	20150	0
448	20230926	122800	450388200	20150	20150	20150	20150	2
449	20230926	122700	450347900	20150	20150	20150	20150	0
450	20230926	122600	450347900	20150	20150	20150	20150	0
451	20230926	122500	450347900	20150	20150	20150	20150	0
452	20230926	122400	450347900	20150	20150	20150	20150	0
453	20230926	122300	450347900	20150	20150	20150	20150	0
454	20230926	122200	450347900	20150	20150	20150	20150	0
455	20230926	122100	450347900	20150	20150	20150	20150	0
456	20230926	122000	450347900	20150	20150	20150	20150	0
457	20230926	121900	450347900	20150	20150	20150	20150	0
458	20230926	121800	450347900	20150	20150	20150	20150	0
459	20230926	121700	450347900	20150	20150	20150	20150	0
460	20230926	121600	450347900	20150	20150	20150	20150	0
461	20230926	121500	450347900	20150	20150	20150	20150	0
462	20230926	121400	450347900	20150	20150	20150	20150	0
463	20230926	121300	450347900	20150	20150	20150	20150	0
464	20230926	121200	450347900	20150	20150	20150	20150	0
465	20230926	121100	450347900	20150	20150	20150	20150	0
466	20230926	121000	450347900	20150	20100	20150	20100	70
467	20230926	120900	448937450	20150	20150	20150	20150	0
468	20230926	120800	448937450	20150	20150	20150	20150	0
469	20230926	120700	448937450	20150	20150	20150	20150	0
470	20230926	120600	448937450	20150	20150	20150	20150	3
471	20230926	120500	448877000	20050	20050	20050	20050	0
472	20230926	120400	448877000	20050	20050	20050	20050	35
473	20230926	120300	448175250	20150	20150	20150	20150	0
474	20230926	120200	448175250	20150	20150	20150	20150	0
475	20230926	120100	448175250	20150	20150	20150	20150	0
476	20230926	120000	448175250	20150	20150	20150	20150	1
477	20230926	115900	448155100	20000	20000	20000	20000	0
478	20230926	115800	448155100	20000	20000	20000	20000	0
479	20230926	115700	448155100	20000	20100	20150	20000	116
480	20230926	115600	445832150	20100	20100	20100	20100	1
481	20230926	115500	445812050	20000	20000	20000	20000	0
482	20230926	115400	445812050	20000	20000	20000	20000	0
483	20230926	115300	445812050	20000	20100	20100	20000	173
484	20230926	115200	442334850	20000	20050	20050	20000	1141
485	20230926	115100	419477100	20050	20100	20100	20050	158
486	20230926	115000	416307750	20100	20100	20100	20100	0
487	20230926	114900	416307750	20100	20100	20100	20100	0
488	20230926	114800	416307750	20100	20100	20100	20100	0
489	20230926	114700	416307750	20100	20100	20100	20100	0
490	20230926	114600	416307750	20100	20100	20100	20100	0
491	20230926	114500	416307750	20100	20100	20100	20100	0
492	20230926	114400	416307750	20100	20100	20100	20100	39
493	20230926	114300	415523850	20100	20100	20100	20100	0
494	20230926	114200	415523850	20100	20100	20100	20100	6
495	20230926	114100	415403250	20100	20100	20100	20100	0
496	20230926	114000	415403250	20100	20100	20100	20100	0
497	20230926	113900	415403250	20100	20100	20100	20100	5
498	20230926	113800	415302750	20100	20100	20100	20100	0
499	20230926	113700	415302750	20100	20100	20100	20100	2
500	20230926	113600	415262550	20100	20100	20100	20100	11
501	20230926	113500	415041450	20050	20100	20100	20050	49
502	20230926	113400	414058750	20050	20050	20050	20050	0
503	20230926	113300	414058750	20050	20050	20050	20050	35
504	20230926	113200	413357000	20150	20150	20150	20150	0
505	20230926	113100	413357000	20150	20150	20150	20150	0
506	20230926	113000	413357000	20150	20150	20150	20150	0
507	20230926	112900	413357000	20150	20150	20150	20150	3
508	20230926	112800	413296550	20050	20050	20050	20050	0
509	20230926	112700	413296550	20050	20050	20050	20050	0
510	20230926	112600	413296550	20050	20050	20050	20050	200
511	20230926	112500	409286550	20050	20100	20100	20050	18
512	20230926	112400	408925600	20050	20100	20100	20050	851
513	20230926	112300	391862550	20100	20150	20150	20100	643
514	20230926	112200	378937250	20150	20150	20150	20150	288
515	20230926	112100	373134050	20200	20200	20200	20200	5
516	20230926	112000	373033050	20200	20200	20200	20200	0
517	20230926	111900	373033050	20200	20200	20200	20200	0
518	20230926	111800	373033050	20200	20200	20200	20200	0
519	20230926	111700	373033050	20200	20200	20200	20200	1
520	20230926	111600	373012850	20150	20150	20150	20150	1
521	20230926	111500	372992700	20150	20150	20150	20150	0
522	20230926	111400	372992700	20150	20150	20150	20150	0
523	20230926	111300	372992700	20150	20200	20200	20150	14
524	20230926	111200	372710350	20200	20200	20200	20200	0
525	20230926	111100	372710350	20200	20200	20200	20200	0
526	20230926	111000	372710350	20200	20200	20200	20200	0
527	20230926	110900	372710350	20200	20200	20200	20200	0
528	20230926	110800	372710350	20200	20200	20200	20200	0
529	20230926	110700	372710350	20200	20200	20200	20200	0
530	20230926	110600	372710350	20200	20200	20200	20200	0
531	20230926	110500	372710350	20200	20200	20200	20200	7
532	20230926	110400	372568950	20150	20150	20150	20150	0
533	20230926	110300	372568950	20150	20150	20150	20150	0
534	20230926	110200	372568950	20150	20150	20150	20150	0
535	20230926	110100	372568950	20150	20150	20150	20150	0
536	20230926	110000	372568950	20150	20150	20150	20150	0
537	20230926	105900	372568950	20150	20150	20150	20150	7
538	20230926	105800	372427900	20150	20150	20150	20150	3
539	20230926	105700	372367450	20150	20150	20150	20150	200
540	20230926	105600	368337450	20200	20200	20200	20200	1
541	20230926	105500	368317250	20150	20150	20150	20150	0
542	20230926	105400	368317250	20150	20150	20150	20150	0
543	20230926	105300	368317250	20150	20150	20150	20150	0
544	20230926	105200	368317250	20150	20150	20150	20150	0
545	20230926	105100	368317250	20150	20150	20150	20150	3
546	20230926	105000	368256800	20200	20200	20200	20200	0
547	20230926	104900	368256800	20200	20200	20200	20200	0
548	20230926	104800	368256800	20200	20200	20200	20200	0
549	20230926	104700	368256800	20200	20200	20200	20200	3
550	20230926	104600	368196200	20200	20200	20200	20200	1
551	20230926	104500	368176000	20250	20250	20250	20250	0
552	20230926	104400	368176000	20250	20100	20250	20100	143
553	20230926	104300	365301250	20100	20150	20150	20100	250
554	20230926	104200	360269450	20300	20300	20300	20300	40
555	20230926	104100	359457450	20250	20250	20250	20250	701
556	20230926	104000	345262200	20150	20150	20150	20150	0
557	20230926	103900	345262200	20150	20150	20150	20150	0
558	20230926	103800	345262200	20150	20150	20150	20150	0
559	20230926	103700	345262200	20150	20200	20200	20150	98
560	20230926	103600	343287450	20250	20250	20250	20250	1
561	20230926	103500	343267200	20250	20250	20250	20250	0
562	20230926	103400	343267200	20250	20250	20250	20250	0
563	20230926	103300	343267200	20250	20250	20250	20250	0
564	20230926	103200	343267200	20250	20250	20250	20250	0
565	20230926	103100	343267200	20250	20250	20250	20250	0
566	20230926	103000	343267200	20250	20250	20250	20250	285
567	20230926	102900	337495950	20200	20200	20200	20200	5
568	20230926	102800	337394950	20150	20150	20150	20150	1
569	20230926	102700	337374800	20200	20200	20200	20200	0
570	20230926	102600	337374800	20200	20200	20200	20200	3
571	20230926	102500	337314200	20050	20200	20200	20050	392
572	20230926	102400	329440200	20250	20250	20250	20250	0
573	20230926	102300	329440200	20250	20250	20250	20250	0
574	20230926	102200	329440200	20250	20250	20250	20250	0
575	20230926	102100	329440200	20250	20250	20250	20250	0
576	20230926	102000	329440200	20250	20250	20250	20250	0
577	20230926	101900	329440200	20250	20100	20250	20100	547
578	20230926	101800	318383500	20250	20250	20250	20250	0
579	20230926	101700	318383500	20250	20250	20250	20250	0
580	20230926	101600	318383500	20250	20250	20250	20250	30
581	20230926	101500	317776000	20250	20200	20250	20200	20
582	20230926	101400	317371250	20100	20100	20100	20100	5
583	20230926	101300	317270750	20050	20050	20050	20050	0
584	20230926	101200	317270750	20050	20150	20150	20050	500
585	20230926	101100	307235250	20100	20150	20150	20100	200
586	20230926	101000	303213450	20250	20250	20250	20250	300
587	20230926	100900	297138450	20200	20200	20200	20200	0
588	20230926	100800	297138450	20200	20100	20200	20050	530
589	20230926	100700	286441400	20100	20100	20100	20100	0
590	20230926	100600	286441400	20100	20100	20100	20100	0
591	20230926	100500	286441400	20100	20100	20100	20100	0
592	20230926	100400	286441400	20100	20100	20150	20100	1471
593	20230926	100300	256865800	20000	20200	20200	20000	3780
594	20230926	100200	181099850	20200	20150	20200	20100	1252
595	20230926	100100	155919700	20150	20150	20150	20150	50
596	20230926	100000	154912200	20150	20150	20200	20150	378
597	20230926	095900	147293050	20200	20200	20200	20200	50
598	20230926	095800	146283050	20200	20200	20200	20200	257
599	20230926	095700	141091650	20200	20200	20200	20200	39
600	20230926	095600	140303850	20200	20200	20200	20200	250
601	20230926	095500	135253850	20200	20200	20200	20200	10
602	20230926	095400	135051850	20200	20200	20200	20200	0
603	20230926	095300	135051850	20200	20200	20200	20200	1
604	20230926	095200	135031650	20300	20250	20300	20200	180
605	20230926	095100	131393150	20250	20250	20250	20250	0
606	20230926	095000	131393150	20250	20250	20250	20250	0
607	20230926	094900	131393150	20250	20250	20250	20250	200
608	20230926	094800	127343150	20250	20250	20250	20250	1
609	20230926	094700	127322900	20250	20200	20250	20200	19
610	20230926	094600	126938600	20250	20250	20250	20250	3
611	20230926	094500	126877850	20250	20200	20250	20200	27
612	20230926	094400	126332050	20200	20300	20300	20200	1175
613	20230926	094300	102548750	20300	20300	20300	20300	741
614	20230926	094200	87506450	20350	20350	20350	20350	219
615	20230926	094100	83049800	20350	20300	20350	20300	9
616	20230926	094000	82867050	20300	20350	20350	20300	38
617	20230926	093900	82094750	20350	20350	20350	20350	23
618	20230926	093800	81626700	20400	20400	20400	20400	6
619	20230926	093700	81504300	20350	20350	20350	20350	102
620	20230926	093600	79428600	20350	20350	20350	20350	5
621	20230926	093500	79326850	20350	20350	20350	20350	30
622	20230926	093400	78716350	20400	20350	20400	20350	13
623	20230926	093300	78451200	20400	20400	20400	20400	5
624	20230926	093200	78349200	20400	20400	20400	20400	2
625	20230926	093100	78308400	20300	20350	20400	20300	478
626	20230926	093000	68578750	20400	20400	20400	20400	6
627	20230926	092900	68456350	20400	20400	20400	20400	12
628	20230926	092800	68211550	20400	20400	20400	20400	0
629	20230926	092700	68211550	20400	20400	20400	20400	55
630	20230926	092600	67089550	20350	20350	20350	20350	5
631	20230926	092500	66987800	20400	20400	20400	20400	13
632	20230926	092400	66722600	20400	20450	20450	20350	2022
633	20230926	092300	25466800	20500	20550	20550	20500	661
634	20230926	092200	11915650	20550	20550	20550	20550	0
635	20230926	092100	11915650	20550	20600	20600	20550	159
636	20230926	092000	8647950	20600	20600	20600	20600	0
637	20230926	091900	8647950	20600	20600	20600	20600	5
638	20230926	091800	8544950	20600	20600	20600	20600	0
639	20230926	091700	8544950	20600	20600	20600	20600	0
640	20230926	091600	8544950	20600	20600	20600	20600	0
641	20230926	091500	8544950	20600	20600	20600	20600	15
642	20230926	091400	8235950	20650	20650	20650	20650	0
643	20230926	091300	8235950	20650	20650	20650	20650	0
644	20230926	091200	8235950	20650	20650	20650	20650	0
645	20230926	091100	8235950	20650	20650	20650	20650	0
646	20230926	091000	8235950	20650	20650	20650	20650	10
647	20230926	090900	8029450	20650	20750	20750	20650	8
648	20230926	090800	7864150	20750	20800	20800	20750	8
649	20230926	090700	7697850	20800	20800	20800	20800	0
650	20230926	090600	7697850	20800	20800	20800	20800	0
651	20230926	090500	7697850	20800	20800	20800	20800	55
652	20230926	090400	6553850	20800	20800	20800	20800	15
653	20230926	090300	6241850	20550	20550	20550	20550	0
654	20230926	090200	6241850	20550	20600	20600	20550	187
655	20230926	090100	2398500	20500	20500	20500	20500	0
656	20230926	090000	2398500	20500	20500	20500	20500	117