KissMeData/241710/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	202700	820056700	27300	27300	27300	27300	4213
3	20230927	202600	820056700	27300	27300	27300	27300	0
4	20230927	202500	820056700	27300	27300	27300	27300	0
5	20230927	202400	820056700	27300	27300	27300	27300	0
6	20230927	202300	820056700	27300	27300	27300	27300	0
7	20230927	202200	820056700	27300	27300	27300	27300	0
8	20230927	202100	820056700	27300	27300	27300	27300	0
9	20230927	202000	820056700	27300	27300	27300	27300	0
10	20230927	201900	820056700	27300	27300	27300	27300	0
11	20230927	201800	820056700	27300	27300	27300	27300	0
12	20230927	201700	820056700	27300	27300	27300	27300	0
13	20230927	201600	820056700	27300	27300	27300	27300	0
14	20230927	201500	820056700	27300	27300	27300	27300	0
15	20230927	201400	820056700	27300	27300	27300	27300	0
16	20230927	201300	820056700	27300	27300	27300	27300	0
17	20230927	201200	820056700	27300	27300	27300	27300	0
18	20230927	201100	820056700	27300	27300	27300	27300	0
19	20230927	201000	820056700	27300	27300	27300	27300	0
20	20230927	200900	820056700	27300	27300	27300	27300	0
21	20230927	200800	820056700	27300	27300	27300	27300	0
22	20230927	200700	820056700	27300	27300	27300	27300	0
23	20230927	200600	820056700	27300	27300	27300	27300	0
24	20230927	200500	820056700	27300	27300	27300	27300	0
25	20230927	200400	820056700	27300	27300	27300	27300	0
26	20230927	200300	820056700	27300	27300	27300	27300	0
27	20230927	200200	820056700	27300	27300	27300	27300	0
28	20230927	200100	820056700	27300	27300	27300	27300	0
29	20230927	200000	820056700	27300	27300	27300	27300	0
30	20230927	195900	820056700	27300	27300	27300	27300	0
31	20230927	195800	820056700	27300	27300	27300	27300	0
32	20230927	195700	820056700	27300	27300	27300	27300	4213
33	20230927	195600	820056700	27300	27300	27300	27300	0
34	20230927	195500	820056700	27300	27300	27300	27300	0
35	20230927	195400	820056700	27300	27300	27300	27300	0
36	20230927	195300	820056700	27300	27300	27300	27300	0
37	20230927	195200	820056700	27300	27300	27300	27300	0
38	20230927	195100	820056700	27300	27300	27300	27300	0
39	20230927	195000	820056700	27300	27300	27300	27300	0
40	20230927	194900	820056700	27300	27300	27300	27300	0
41	20230927	194800	820056700	27300	27300	27300	27300	0
42	20230927	194700	820056700	27300	27300	27300	27300	0
43	20230927	194600	820056700	27300	27300	27300	27300	0
44	20230927	194500	820056700	27300	27300	27300	27300	0
45	20230927	194400	820056700	27300	27300	27300	27300	0
46	20230927	194300	820056700	27300	27300	27300	27300	0
47	20230927	194200	820056700	27300	27300	27300	27300	0
48	20230927	194100	820056700	27300	27300	27300	27300	0
49	20230927	194000	820056700	27300	27300	27300	27300	0
50	20230927	193900	820056700	27300	27300	27300	27300	0
51	20230927	193800	820056700	27300	27300	27300	27300	0
52	20230927	193700	820056700	27300	27300	27300	27300	0
53	20230927	193600	820056700	27300	27300	27300	27300	0
54	20230927	193500	820056700	27300	27300	27300	27300	0
55	20230927	193400	820056700	27300	27300	27300	27300	0
56	20230927	193300	820056700	27300	27300	27300	27300	0
57	20230927	193200	820056700	27300	27300	27300	27300	0
58	20230927	193100	820056700	27300	27300	27300	27300	0
59	20230927	193000	820056700	27300	27300	27300	27300	0
60	20230927	192900	820056700	27300	27300	27300	27300	0
61	20230927	192800	820056700	27300	27300	27300	27300	0
62	20230927	192700	820056700	27300	27300	27300	27300	4213
63	20230927	192600	820056700	27300	27300	27300	27300	0
64	20230927	192500	820056700	27300	27300	27300	27300	0
65	20230927	192400	820056700	27300	27300	27300	27300	0
66	20230927	192300	820056700	27300	27300	27300	27300	0
67	20230927	192200	820056700	27300	27300	27300	27300	0
68	20230927	192100	820056700	27300	27300	27300	27300	0
69	20230927	192000	820056700	27300	27300	27300	27300	0
70	20230927	191900	820056700	27300	27300	27300	27300	0
71	20230927	191800	820056700	27300	27300	27300	27300	0
72	20230927	191700	820056700	27300	27300	27300	27300	0
73	20230927	191600	820056700	27300	27300	27300	27300	0
74	20230927	191500	820056700	27300	27300	27300	27300	0
75	20230927	191400	820056700	27300	27300	27300	27300	0
76	20230927	191300	820056700	27300	27300	27300	27300	0
77	20230927	191200	820056700	27300	27300	27300	27300	0
78	20230927	191100	820056700	27300	27300	27300	27300	0
79	20230927	191000	820056700	27300	27300	27300	27300	0
80	20230927	190900	820056700	27300	27300	27300	27300	0
81	20230927	190800	820056700	27300	27300	27300	27300	0
82	20230927	190700	820056700	27300	27300	27300	27300	0
83	20230927	190600	820056700	27300	27300	27300	27300	0
84	20230927	190500	820056700	27300	27300	27300	27300	0
85	20230927	190400	820056700	27300	27300	27300	27300	0
86	20230927	190300	820056700	27300	27300	27300	27300	0
87	20230927	190200	820056700	27300	27300	27300	27300	0
88	20230927	190100	820056700	27300	27300	27300	27300	0
89	20230927	190000	820056700	27300	27300	27300	27300	0
90	20230927	185900	820056700	27300	27300	27300	27300	0
91	20230927	185800	820056700	27300	27300	27300	27300	0
92	20230927	185700	820056700	27300	27300	27300	27300	4213
93	20230927	185600	820056700	27300	27300	27300	27300	0
94	20230927	185500	820056700	27300	27300	27300	27300	0
95	20230927	185400	820056700	27300	27300	27300	27300	0
96	20230927	185300	820056700	27300	27300	27300	27300	0
97	20230927	185200	820056700	27300	27300	27300	27300	0
98	20230927	185100	820056700	27300	27300	27300	27300	0
99	20230927	185000	820056700	27300	27300	27300	27300	0
100	20230927	184900	820056700	27300	27300	27300	27300	0
101	20230927	184800	820056700	27300	27300	27300	27300	0
102	20230927	184700	820056700	27300	27300	27300	27300	0
103	20230927	184600	820056700	27300	27300	27300	27300	0
104	20230927	184500	820056700	27300	27300	27300	27300	0
105	20230927	184400	820056700	27300	27300	27300	27300	0
106	20230927	184300	820056700	27300	27300	27300	27300	0
107	20230927	184200	820056700	27300	27300	27300	27300	0
108	20230927	184100	820056700	27300	27300	27300	27300	0
109	20230927	184000	820056700	27300	27300	27300	27300	0
110	20230927	183900	820056700	27300	27300	27300	27300	0
111	20230927	183800	820056700	27300	27300	27300	27300	0
112	20230927	183700	820056700	27300	27300	27300	27300	0
113	20230927	183600	820056700	27300	27300	27300	27300	0
114	20230927	183500	820056700	27300	27300	27300	27300	0
115	20230927	183400	820056700	27300	27300	27300	27300	0
116	20230927	183300	820056700	27300	27300	27300	27300	0
117	20230927	183200	820056700	27300	27300	27300	27300	0
118	20230927	183100	820056700	27300	27300	27300	27300	0
119	20230927	183000	820056700	27300	27300	27300	27300	0
120	20230927	182900	820056700	27300	27300	27300	27300	0
121	20230927	182800	820056700	27300	27300	27300	27300	0
122	20230927	182700	820056700	27300	27300	27300	27300	4213
123	20230927	182600	820056700	27300	27300	27300	27300	0
124	20230927	182500	820056700	27300	27300	27300	27300	0
125	20230927	182400	820056700	27300	27300	27300	27300	0
126	20230927	182300	820056700	27300	27300	27300	27300	0
127	20230927	182200	820056700	27300	27300	27300	27300	0
128	20230927	182100	820056700	27300	27300	27300	27300	0
129	20230927	182000	820056700	27300	27300	27300	27300	0
130	20230927	181900	820056700	27300	27300	27300	27300	0
131	20230927	181800	820056700	27300	27300	27300	27300	0
132	20230927	181700	820056700	27300	27300	27300	27300	0
133	20230927	181600	820056700	27300	27300	27300	27300	0
134	20230927	181500	820056700	27300	27300	27300	27300	0
135	20230927	181400	820056700	27300	27300	27300	27300	0
136	20230927	181300	820056700	27300	27300	27300	27300	0
137	20230927	181200	820056700	27300	27300	27300	27300	0
138	20230927	181100	820056700	27300	27300	27300	27300	0
139	20230927	181000	820056700	27300	27300	27300	27300	0
140	20230927	180900	820056700	27300	27300	27300	27300	0
141	20230927	180800	820056700	27300	27300	27300	27300	0
142	20230927	180700	820056700	27300	27300	27300	27300	0
143	20230927	180600	820056700	27300	27300	27300	27300	0
144	20230927	180500	820056700	27300	27300	27300	27300	0
145	20230927	180400	820056700	27300	27300	27300	27300	0
146	20230927	180300	820056700	27300	27300	27300	27300	0
147	20230927	180200	820056700	27300	27300	27300	27300	0
148	20230927	180100	820056700	27300	27300	27300	27300	0
149	20230927	180000	820056700	27300	27300	27300	27300	0
150	20230927	175900	820056700	27300	27300	27300	27300	0
151	20230927	175800	820056700	27300	27300	27300	27300	0
152	20230927	175700	820056700	27300	27300	27300	27300	4213
153	20230927	175600	820056700	27300	27300	27300	27300	0
154	20230927	175500	820056700	27300	27300	27300	27300	0
155	20230927	175400	820056700	27300	27300	27300	27300	0
156	20230927	175300	820056700	27300	27300	27300	27300	0
157	20230927	175200	820056700	27300	27300	27300	27300	0
158	20230927	175100	820056700	27300	27300	27300	27300	0
159	20230927	175000	820056700	27300	27300	27300	27300	0
160	20230927	174900	820056700	27300	27300	27300	27300	0
161	20230927	174800	820056700	27300	27300	27300	27300	0
162	20230927	174700	820056700	27300	27300	27300	27300	0
163	20230927	174600	820056700	27300	27300	27300	27300	0
164	20230927	174500	820056700	27300	27300	27300	27300	0
165	20230927	174400	820056700	27300	27300	27300	27300	0
166	20230927	174300	820056700	27300	27300	27300	27300	0
167	20230927	174200	820056700	27300	27300	27300	27300	0
168	20230927	174100	820056700	27300	27300	27300	27300	0
169	20230927	174000	820056700	27300	27300	27300	27300	0
170	20230927	173900	820056700	27300	27300	27300	27300	0
171	20230927	173800	820056700	27300	27300	27300	27300	0
172	20230927	173700	820056700	27300	27300	27300	27300	0
173	20230927	173600	820056700	27300	27300	27300	27300	0
174	20230927	173500	820056700	27300	27300	27300	27300	0
175	20230927	173400	820056700	27300	27300	27300	27300	0
176	20230927	173300	820056700	27300	27300	27300	27300	0
177	20230927	173200	820056700	27300	27300	27300	27300	0
178	20230927	173100	820056700	27300	27300	27300	27300	0
179	20230927	173000	820056700	27300	27300	27300	27300	0
180	20230927	172900	820056700	27300	27300	27300	27300	0
181	20230927	172800	820056700	27300	27300	27300	27300	0
182	20230927	172700	820056700	27300	27300	27300	27300	4213
183	20230927	172600	820056700	27300	27300	27300	27300	0
184	20230927	172500	820056700	27300	27300	27300	27300	0
185	20230927	172400	820056700	27300	27300	27300	27300	0
186	20230927	172300	820056700	27300	27300	27300	27300	0
187	20230927	172200	820056700	27300	27300	27300	27300	0
188	20230927	172100	820056700	27300	27300	27300	27300	0
189	20230927	172000	820056700	27300	27300	27300	27300	0
190	20230927	171900	820056700	27300	27300	27300	27300	0
191	20230927	171800	820056700	27300	27300	27300	27300	0
192	20230927	171700	820056700	27300	27300	27300	27300	0
193	20230927	171600	820056700	27300	27300	27300	27300	0
194	20230927	171500	820056700	27300	27300	27300	27300	0
195	20230927	171400	820056700	27300	27300	27300	27300	0
196	20230927	171300	820056700	27300	27300	27300	27300	0
197	20230927	171200	820056700	27300	27300	27300	27300	0
198	20230927	171100	820056700	27300	27300	27300	27300	0
199	20230927	171000	820056700	27300	27300	27300	27300	0
200	20230927	170900	820056700	27300	27300	27300	27300	0
201	20230927	170800	820056700	27300	27300	27300	27300	0
202	20230927	170700	820056700	27300	27300	27300	27300	0
203	20230927	170600	820056700	27300	27300	27300	27300	0
204	20230927	170500	820056700	27300	27300	27300	27300	0
205	20230927	170400	820056700	27300	27300	27300	27300	0
206	20230927	170300	820056700	27300	27300	27300	27300	0
207	20230927	170200	820056700	27300	27300	27300	27300	0
208	20230927	170100	820056700	27300	27300	27300	27300	0
209	20230927	170000	820056700	27300	27300	27300	27300	0
210	20230927	165900	820056700	27300	27300	27300	27300	0
211	20230927	165800	820056700	27300	27300	27300	27300	0
212	20230927	165700	820056700	27300	27300	27300	27300	4213
213	20230927	165600	820056700	27300	27300	27300	27300	0
214	20230927	165500	820056700	27300	27300	27300	27300	0
215	20230927	165400	820056700	27300	27300	27300	27300	0
216	20230927	165300	820056700	27300	27300	27300	27300	0
217	20230927	165200	820056700	27300	27300	27300	27300	0
218	20230927	165100	820056700	27300	27300	27300	27300	0
219	20230927	165000	820056700	27300	27300	27300	27300	0
220	20230927	164900	820056700	27300	27300	27300	27300	0
221	20230927	164800	820056700	27300	27300	27300	27300	0
222	20230927	164700	820056700	27300	27300	27300	27300	0
223	20230927	164600	820056700	27300	27300	27300	27300	0
224	20230927	164500	820056700	27300	27300	27300	27300	0
225	20230927	164400	820056700	27300	27300	27300	27300	0
226	20230927	164300	820056700	27300	27300	27300	27300	0
227	20230927	164200	820056700	27300	27300	27300	27300	0
228	20230927	164100	820056700	27300	27300	27300	27300	0
229	20230927	164000	820056700	27300	27300	27300	27300	0
230	20230927	163900	820056700	27300	27300	27300	27300	0
231	20230927	163800	820056700	27300	27300	27300	27300	0
232	20230927	163700	820056700	27300	27300	27300	27300	0
233	20230927	163600	820056700	27300	27300	27300	27300	0
234	20230927	163500	820056700	27300	27300	27300	27300	0
235	20230927	163400	820056700	27300	27300	27300	27300	0
236	20230927	163300	820056700	27300	27300	27300	27300	0
237	20230927	163200	820056700	27300	27300	27300	27300	0
238	20230927	163100	820056700	27300	27300	27300	27300	0
239	20230927	163000	820056700	27300	27300	27300	27300	0
240	20230927	162900	820056700	27300	27300	27300	27300	0
241	20230927	162800	820056700	27300	27300	27300	27300	0
242	20230927	162700	820056700	27300	27300	27300	27300	4213
243	20230927	162600	820056700	27300	27300	27300	27300	0
244	20230927	162500	820056700	27300	27300	27300	27300	0
245	20230927	162400	820056700	27300	27300	27300	27300	0
246	20230927	162300	820056700	27300	27300	27300	27300	0
247	20230927	162200	820056700	27300	27300	27300	27300	0
248	20230927	162100	820056700	27300	27300	27300	27300	0
249	20230927	162000	820056700	27300	27300	27300	27300	0
250	20230927	161900	820056700	27300	27300	27300	27300	0
251	20230927	161800	820056700	27300	27300	27300	27300	0
252	20230927	161700	820056700	27300	27300	27300	27300	0
253	20230927	161600	820056700	27300	27300	27300	27300	0
254	20230927	161500	820056700	27300	27300	27300	27300	0
255	20230927	161400	820056700	27300	27300	27300	27300	0
256	20230927	161300	820056700	27300	27300	27300	27300	0
257	20230927	161200	820056700	27300	27300	27300	27300	0
258	20230927	161100	820056700	27300	27300	27300	27300	0
259	20230927	161000	820056700	27300	27300	27300	27300	0
260	20230927	160900	820056700	27300	27300	27300	27300	0
261	20230927	160800	820056700	27300	27300	27300	27300	0
262	20230927	160700	820056700	27300	27300	27300	27300	0
263	20230927	160600	820056700	27300	27300	27300	27300	0
264	20230927	160500	820056700	27300	27300	27300	27300	0
265	20230927	160400	820056700	27300	27300	27300	27300	0
266	20230927	160300	820056700	27300	27300	27300	27300	0
267	20230927	160200	820056700	27300	27300	27300	27300	0
268	20230927	160100	820056700	27300	27300	27300	27300	0
269	20230927	160000	820056700	27300	27300	27300	27300	0
270	20230927	155900	820056700	27300	27300	27300	27300	0
271	20230927	155800	820056700	27300	27300	27300	27300	0
272	20230927	155700	820056700	27300	27300	27300	27300	4213
273	20230927	155600	820056700	27300	27300	27300	27300	0
274	20230927	155500	820056700	27300	27300	27300	27300	0
275	20230927	155400	820056700	27300	27300	27300	27300	0
276	20230927	155300	820056700	27300	27300	27300	27300	0
277	20230927	155200	820056700	27300	27300	27300	27300	0
278	20230927	155100	820056700	27300	27300	27300	27300	0
279	20230927	155000	820056700	27300	27300	27300	27300	0
280	20230927	154900	820056700	27300	27300	27300	27300	0
281	20230927	154800	820056700	27300	27300	27300	27300	0
282	20230927	154700	820056700	27300	27300	27300	27300	0
283	20230927	154600	820056700	27300	27300	27300	27300	0
284	20230927	154500	820056700	27300	27300	27300	27300	0
285	20230927	154400	820056700	27300	27300	27300	27300	0
286	20230927	154300	820056700	27300	27300	27300	27300	0
287	20230927	154200	820056700	27300	27300	27300	27300	0
288	20230927	154100	820056700	27300	27300	27300	27300	0
289	20230927	154000	820056700	27300	27300	27300	27300	0
290	20230927	153900	820056700	27300	27300	27300	27300	0
291	20230927	153800	820056700	27300	27300	27300	27300	0
292	20230927	153700	820056700	27300	27300	27300	27300	0
293	20230927	153600	820056700	27300	27300	27300	27300	0
294	20230927	153500	820056700	27300	27300	27300	27300	0
295	20230927	153400	820056700	27300	27300	27300	27300	0
296	20230927	153300	820056700	27300	27300	27300	27300	0
297	20230927	153200	820056700	27300	27300	27300	27300	0
298	20230927	153100	820056700	27300	27300	27300	27300	0
299	20230927	153000	820056700	27300	27300	27300	27300	4213
300	20230927	152900	705041800	27250	27250	27250	27250	0
301	20230927	152800	705041800	27250	27250	27250	27250	0
302	20230927	152700	705041800	27250	27250	27250	27250	0
303	20230927	152600	705041800	27250	27250	27250	27250	0
304	20230927	152500	705041800	27250	27250	27250	27250	0
305	20230927	152400	705041800	27250	27250	27250	27250	0
306	20230927	152300	705041800	27250	27250	27250	27250	0
307	20230927	152200	705041800	27250	27250	27250	27250	0
308	20230927	152100	705041800	27250	27250	27250	27250	0
309	20230927	152000	705041800	27250	27250	27250	27250	0
310	20230927	151900	705041800	27250	27200	27300	27100	1027
311	20230927	151800	677016600	27150	27200	27250	27150	1890
312	20230927	151700	625605300	27150	27050	27200	27050	1084
313	20230927	151600	596192550	27100	27050	27100	27000	395
314	20230927	151500	585516700	27050	27000	27050	27000	23
315	20230927	151400	584894650	27000	27050	27050	27000	24
316	20230927	151300	584246050	27050	27050	27050	27050	22
317	20230927	151200	583650950	27050	27050	27100	27050	156
318	20230927	151100	579430550	27050	27100	27100	27050	62
319	20230927	151000	577752900	27100	27050	27100	27050	213
320	20230927	150900	571990700	27100	27100	27100	27050	20
321	20230927	150800	571448800	27100	27100	27100	27100	14
322	20230927	150700	571069400	27050	27050	27100	27050	23
323	20230927	150600	570446850	27050	27050	27050	27000	319
324	20230927	150500	561817950	27050	27050	27050	27050	18
325	20230927	150400	561331050	27050	27000	27050	27000	21
326	20230927	150300	560763350	27050	27050	27050	27000	13
327	20230927	150200	560411750	27050	27000	27050	27000	20
328	20230927	150100	559871000	27050	27050	27050	27000	16
329	20230927	150000	559438250	27050	27050	27050	27000	29
330	20230927	145900	558653950	27050	27050	27050	27000	33
331	20230927	145800	557761500	27050	27050	27050	27050	21
332	20230927	145700	557193450	27050	27000	27050	27000	69
333	20230927	145600	555327300	27000	27050	27050	27000	33
334	20230927	145500	554434700	27050	27050	27050	27050	63
335	20230927	145400	552730550	27000	27000	27050	27000	9
336	20230927	145300	552487200	27050	27100	27100	27050	257
337	20230927	145200	545534600	27100	27100	27100	27050	17
338	20230927	145100	545073950	27050	27100	27100	27050	19
339	20230927	145000	544559150	27100	27050	27100	27050	39
340	20230927	144900	543503500	27100	27050	27100	27050	101
341	20230927	144800	540770500	27100	27100	27100	27050	58
342	20230927	144700	539200850	27100	27100	27100	27100	12
343	20230927	144600	538875650	27100	27100	27100	27050	32
344	20230927	144500	538008550	27100	27100	27100	27100	17
345	20230927	144400	537547850	27100	27100	27100	27050	71
346	20230927	144300	535623800	27100	27100	27100	27050	48
347	20230927	144200	534323050	27100	27100	27100	27100	22
348	20230927	144100	533726850	27050	27100	27100	27050	42
349	20230927	144000	532588750	27100	27100	27100	27050	21
350	20230927	143900	532019750	27100	27100	27100	27050	22
351	20230927	143800	531423600	27100	27100	27100	27050	128
352	20230927	143700	527960600	27100	27100	27100	27050	91
353	20230927	143600	525494550	27100	27100	27100	27050	28
354	20230927	143500	524735800	27100	27100	27100	27100	18
355	20230927	143400	524248000	27100	27100	27100	27050	114
356	20230927	143300	521158700	27100	27100	27100	27050	309
357	20230927	143200	512786100	27100	27100	27100	27100	58
358	20230927	143100	511214300	27100	27050	27100	27050	289
359	20230927	143000	503396250	27050	27050	27050	27050	326
360	20230927	142900	494577950	27050	27000	27050	27000	20
361	20230927	142800	494037250	27000	27050	27050	27000	39
362	20230927	142700	492983750	27050	27050	27050	27050	10
363	20230927	142600	492713250	27050	27000	27050	27000	267
364	20230927	142500	485495950	27000	27000	27050	27000	8
365	20230927	142400	485279700	27050	27000	27050	27000	1016
366	20230927	142300	457796950	27000	27000	27000	27000	9
367	20230927	142200	457553950	27000	27000	27050	27000	8
368	20230927	142100	457337700	27000	27000	27000	27000	6
369	20230927	142000	457175700	27000	27050	27050	27000	12
370	20230927	141900	456851400	27000	27000	27050	27000	8
371	20230927	141800	456635350	27000	27000	27000	27000	32
372	20230927	141700	455771350	27000	27000	27000	26950	79
373	20230927	141600	453638400	27000	27000	27050	27000	11
374	20230927	141500	453341150	27050	27000	27050	27000	30
375	20230927	141400	452530800	27000	27000	27000	27000	6
376	20230927	141300	452368800	27000	27050	27050	27000	23
377	20230927	141200	451747450	27050	27050	27050	27050	64
378	20230927	141100	450016250	27000	27000	27000	26950	410
379	20230927	141000	438946350	27000	27000	27000	27000	5
380	20230927	140900	438811350	27000	26950	27000	26950	6
381	20230927	140800	438649400	27000	27000	27000	26950	493
382	20230927	140700	425338450	27000	26950	27000	26950	9
383	20230927	140600	425095650	27000	27000	27000	26950	23
384	20230927	140500	424474750	26950	27000	27000	26950	8
385	20230927	140400	424258800	27000	27000	27000	27000	5
386	20230927	140300	424123800	26950	26950	27000	26950	15
387	20230927	140200	423719300	26950	27000	27000	26950	136
388	20230927	140100	420053600	26950	26950	27000	26950	62
389	20230927	140000	418382450	26950	26950	26950	26950	172
390	20230927	135900	413747050	27000	26950	27000	26950	42
391	20230927	135800	412614800	26950	26950	27000	26950	32
392	20230927	135700	411751050	27000	27000	27000	26950	122
393	20230927	135600	408459600	27000	27000	27000	26950	8
394	20230927	135500	408243650	27000	27000	27000	27000	41
395	20230927	135400	407136650	27000	26950	27000	26950	15
396	20230927	135300	406732150	26950	27000	27000	26950	30
397	20230927	135200	405923150	27000	27000	27000	27000	25
398	20230927	135100	405248150	27000	27000	27000	26950	24
399	20230927	135000	404600250	26950	26950	26950	26950	161
400	20230927	134900	400261300	26950	26950	26950	26900	424
401	20230927	134800	388839500	26900	26900	26950	26900	350
402	20230927	134700	379413400	26850	26850	26850	26850	0
403	20230927	134600	379413400	26850	26850	26850	26850	1
404	20230927	134500	379386550	26850	26850	26850	26850	2
405	20230927	134400	379332850	26900	26900	26900	26900	0
406	20230927	134300	379332850	26900	26900	26900	26900	3
407	20230927	134200	379252150	26850	26850	26850	26850	103
408	20230927	134100	376486600	26800	26800	26800	26800	1
409	20230927	134000	376459800	26800	26800	26800	26800	0
410	20230927	133900	376459800	26800	26800	26800	26800	1
411	20230927	133800	376433000	26850	26850	26850	26850	124
412	20230927	133700	373103600	26900	26900	26900	26900	0
413	20230927	133600	373103600	26900	26900	26900	26900	9
414	20230927	133500	372861500	26900	26900	26900	26900	0
415	20230927	133400	372861500	26900	26900	26900	26900	54
416	20230927	133300	371408900	26900	26900	26900	26900	0
417	20230927	133200	371408900	26900	26900	26900	26900	38
418	20230927	133100	370386700	26900	26850	26900	26850	5
419	20230927	133000	370252300	26900	26900	26900	26900	150
420	20230927	132900	366217300	26850	26850	26850	26850	2
421	20230927	132800	366163600	26850	26850	26900	26850	309
422	20230927	132700	357854300	26900	26900	26900	26900	0
423	20230927	132600	357854300	26900	26850	26900	26850	2
424	20230927	132500	357800550	26850	26850	26850	26850	1
425	20230927	132400	357773700	26850	26850	26850	26850	1
426	20230927	132300	357746850	26900	26850	26900	26850	4
427	20230927	132200	357639300	26850	26850	26850	26850	1
428	20230927	132100	357612450	26850	26800	26850	26800	418
429	20230927	132000	346389200	26850	26850	26850	26850	1
430	20230927	131900	346362350	26800	26850	26850	26800	11
431	20230927	131800	346067050	26800	26800	26800	26800	1
432	20230927	131700	346040250	26850	26800	26850	26800	2
433	20230927	131600	345986600	26800	26800	26800	26800	2
434	20230927	131500	345933000	26850	26850	26850	26850	100
435	20230927	131400	343248000	26850	26800	26850	26800	2
436	20230927	131300	343194350	26750	26750	26750	26750	2
437	20230927	131200	343140850	26750	26750	26750	26750	0
438	20230927	131100	343140850	26750	26750	26750	26750	1
439	20230927	131000	343114100	26750	26750	26750	26750	1
440	20230927	130900	343087350	26750	26750	26750	26750	19
441	20230927	130800	342579100	26750	26750	26750	26750	32
442	20230927	130700	341723100	26800	26750	26800	26750	21
443	20230927	130600	341161300	26750	26750	26750	26750	1
444	20230927	130500	341134550	26800	26800	26800	26800	133
445	20230927	130400	337570150	26750	26750	26750	26750	0
446	20230927	130300	337570150	26750	26750	26750	26750	1
447	20230927	130200	337543400	26750	26750	26750	26750	1
448	20230927	130100	337516650	26750	26750	26750	26750	25
449	20230927	130000	336847900	26750	26750	26750	26750	40
450	20230927	125900	335777900	26750	26750	26750	26750	2
451	20230927	125800	335724400	26750	26750	26750	26750	10
452	20230927	125700	335456900	26800	26800	26800	26800	0
453	20230927	125600	335456900	26800	26800	26800	26800	20
454	20230927	125500	334920900	26800	26800	26800	26800	0
455	20230927	125400	334920900	26800	26800	26800	26800	0
456	20230927	125300	334920900	26800	26800	26800	26700	363
457	20230927	125200	325192650	26750	26750	26750	26750	0
458	20230927	125100	325192650	26750	26750	26750	26750	97
459	20230927	125000	322597900	26750	26800	26800	26750	2
460	20230927	124900	322544350	26750	26750	26750	26750	0
461	20230927	124800	322544350	26750	26800	26800	26750	165
462	20230927	124700	318122400	26800	26800	26800	26800	1
463	20230927	124600	318095600	26800	26800	26800	26800	0
464	20230927	124500	318095600	26800	26800	26800	26800	3
465	20230927	124400	318015200	26800	26800	26800	26800	0
466	20230927	124300	318015200	26800	26800	26800	26800	1
467	20230927	124200	317988400	26800	26800	26800	26800	1
468	20230927	124100	317961600	26800	26800	26800	26800	0
469	20230927	124000	317961600	26800	26800	26800	26800	1
470	20230927	123900	317934800	26800	26800	26800	26800	2
471	20230927	123800	317881200	26800	26800	26800	26800	1
472	20230927	123700	317854400	26800	26800	26800	26800	742
473	20230927	123600	297968800	26800	26800	26800	26800	1
474	20230927	123500	297942000	26800	26800	26800	26800	1
475	20230927	123400	297915200	26800	26800	26800	26800	0
476	20230927	123300	297915200	26800	26800	26800	26800	2
477	20230927	123200	297861600	26850	26800	26850	26800	8
478	20230927	123100	297647050	26800	26800	26800	26800	75
479	20230927	123000	295637050	26800	26800	26800	26800	22
480	20230927	122900	295047450	26800	26800	26800	26800	75
481	20230927	122800	293037450	26800	26800	26800	26800	1
482	20230927	122700	293010650	26800	26800	26800	26800	1
483	20230927	122600	292983850	26800	26800	26800	26800	100
484	20230927	122500	290303850	26800	26800	26850	26800	73
485	20230927	122400	288345450	26800	26800	26800	26800	2
486	20230927	122300	288291850	26850	26850	26850	26850	75
487	20230927	122200	286278100	26850	26850	26850	26850	0
488	20230927	122100	286278100	26850	26850	26850	26850	1
489	20230927	122000	286251250	26850	26850	26850	26850	1
490	20230927	121900	286224400	26850	26850	26850	26850	1
491	20230927	121800	286197550	26850	26900	26900	26850	2
492	20230927	121700	286143800	26850	26900	26900	26850	2
493	20230927	121600	286090050	26850	26850	26850	26850	1
494	20230927	121500	286063200	26850	26850	26850	26850	1
495	20230927	121400	286036350	26850	26850	26850	26850	2
496	20230927	121300	285982650	26850	26850	26850	26850	2
497	20230927	121200	285928950	26900	26900	26900	26900	1
498	20230927	121100	285902050	26850	26850	26850	26850	1
499	20230927	121000	285875200	26850	26850	26850	26850	2
500	20230927	120900	285821500	26850	26850	26850	26850	6
501	20230927	120800	285660400	26850	26850	26850	26850	85
502	20230927	120700	283378150	26850	26850	26850	26850	2
503	20230927	120600	283324450	26850	26850	26850	26850	45
504	20230927	120500	282116200	26850	26850	26850	26850	1
505	20230927	120400	282089350	26850	26850	26850	26850	2
506	20230927	120300	282035650	26850	26850	26850	26850	2
507	20230927	120200	281981950	26900	26900	26900	26900	0
508	20230927	120100	281981950	26900	26850	26900	26850	3
509	20230927	120000	281901350	26850	26850	26850	26850	1
510	20230927	115900	281874500	26850	26850	26850	26850	0
511	20230927	115800	281874500	26850	26850	26850	26850	2
512	20230927	115700	281820800	26850	26850	26850	26850	0
513	20230927	115600	281820800	26850	26850	26850	26850	87
514	20230927	115500	279484850	26850	26850	26850	26850	2
515	20230927	115400	279431150	26900	26900	26900	26900	0
516	20230927	115300	279431150	26900	26800	26900	26800	5
517	20230927	115200	279296950	26800	26800	26800	26800	216
518	20230927	115100	273508150	26850	26850	26850	26850	0
519	20230927	115000	273508150	26850	26800	26850	26800	4
520	20230927	114900	273400850	26800	26800	26800	26800	0
521	20230927	114800	273400850	26800	26800	26800	26800	94
522	20230927	114700	270881650	26800	26800	26800	26800	2
523	20230927	114600	270828050	26800	26800	26800	26800	0
524	20230927	114500	270828050	26800	26800	26800	26800	1
525	20230927	114400	270801250	26800	26800	26800	26800	1
526	20230927	114300	270774450	26800	26800	26800	26800	1
527	20230927	114200	270747650	26800	26800	26800	26800	0
528	20230927	114100	270747650	26800	26800	26800	26800	1
529	20230927	114000	270720850	26800	26800	26800	26800	1
530	20230927	113900	270694050	26800	26800	26800	26800	0
531	20230927	113800	270694050	26800	26800	26800	26800	2
532	20230927	113700	270640450	26800	26800	26800	26800	0
533	20230927	113600	270640450	26800	26800	26800	26800	0
534	20230927	113500	270640450	26800	26800	26800	26800	1
535	20230927	113400	270613650	26900	26900	26900	26900	1
536	20230927	113300	270586750	26850	26850	26850	26850	1
537	20230927	113200	270559900	26800	26800	26800	26800	1
538	20230927	113100	270533100	26850	26850	26850	26850	1
539	20230927	113000	270506250	26850	26850	26850	26850	88
540	20230927	112900	268143450	26850	26850	26850	26850	0
541	20230927	112800	268143450	26850	26850	26850	26850	0
542	20230927	112700	268143450	26850	26850	26850	26850	15
543	20230927	112600	267740700	26900	26900	26900	26900	0
544	20230927	112500	267740700	26900	26850	26900	26850	431
545	20230927	112400	256166300	26900	26850	26900	26850	2
546	20230927	112300	256112550	26850	26850	26850	26850	20
547	20230927	112200	255575550	26850	26850	26900	26850	89
548	20230927	112100	253185350	26850	26850	26850	26850	1
549	20230927	112000	253158500	26850	26850	26850	26850	1
550	20230927	111900	253131650	26900	26900	26900	26900	1
551	20230927	111800	253104750	26850	26850	26850	26850	1
552	20230927	111700	253077900	26850	26850	26850	26850	30
553	20230927	111600	252272400	26900	26900	26900	26900	0
554	20230927	111500	252272400	26900	26900	26900	26900	11
555	20230927	111400	251976500	26900	26900	26900	26900	0
556	20230927	111300	251976500	26900	26900	26950	26900	93
557	20230927	111200	249473500	26900	26900	26900	26900	1
558	20230927	111100	249446600	26950	26950	26950	26950	0
559	20230927	111000	249446600	26950	26950	26950	26950	20
560	20230927	110900	248907600	26950	26950	26950	26950	2
561	20230927	110800	248853700	26950	26950	27000	26950	39
562	20230927	110700	247802250	26950	27000	27000	26950	2
563	20230927	110600	247748300	26950	26950	26950	26950	1
564	20230927	110500	247721350	27000	27050	27050	27000	4
565	20230927	110400	247613250	27000	27000	27000	27000	1
566	20230927	110300	247586250	27000	27000	27000	27000	7
567	20230927	110200	247397250	27050	27000	27050	27000	11
568	20230927	110100	247100200	27050	27000	27050	27000	4
569	20230927	110000	246992100	27000	27000	27000	27000	1
570	20230927	105900	246965100	27050	27050	27050	27050	2
571	20230927	105800	246911000	27050	27000	27050	27000	5
572	20230927	105700	246775800	27000	27050	27050	27000	27
573	20230927	105600	246045500	27050	27000	27050	27000	211
574	20230927	105500	240343400	27050	27000	27050	27000	260
575	20230927	105400	233323200	27000	27000	27000	27000	12
576	20230927	105300	232999200	27000	27000	27000	27000	1
577	20230927	105200	232972200	27000	26900	27000	26900	4
578	20230927	105100	232864350	27000	26950	27000	26950	260
579	20230927	105000	225851650	26950	26900	26950	26900	623
580	20230927	104900	209092900	26950	26950	26950	26900	5
581	20230927	104800	208958250	26900	26950	26950	26900	10
582	20230927	104700	208688850	26950	26950	26950	26900	23
583	20230927	104600	208069050	26950	26950	26950	26900	81
584	20230927	104500	205889800	26950	26900	26950	26900	7
585	20230927	104400	205701200	26900	26900	26900	26900	0
586	20230927	104300	205701200	26900	26950	26950	26900	2
587	20230927	104200	205647350	26950	26900	26950	26900	3
588	20230927	104100	205566550	26950	26900	26950	26900	138
589	20230927	104000	201847500	26900	26900	26900	26900	1
590	20230927	103900	201820600	26950	26950	26950	26950	7
591	20230927	103800	201631950	26950	26900	26950	26850	40
592	20230927	103700	200555950	26850	26850	26850	26850	5
593	20230927	103600	200421700	26850	26850	26850	26850	40
594	20230927	103500	199347700	26850	26850	26850	26850	2
595	20230927	103400	199294000	26850	26850	26850	26850	0
596	20230927	103300	199294000	26850	26850	26850	26850	0
597	20230927	103200	199294000	26850	26850	26850	26850	2
598	20230927	103100	199240300	26900	26900	26900	26900	26
599	20230927	103000	198540900	26900	26900	26900	26900	43
600	20230927	102900	197384200	26900	26950	26950	26900	7
601	20230927	102800	197195650	26950	26900	26950	26900	124
602	20230927	102700	193859050	26900	26900	26900	26900	1
603	20230927	102600	193832150	26900	26900	26900	26900	1
604	20230927	102500	193805250	26950	26900	26950	26900	31
605	20230927	102400	192969850	26900	26900	26900	26900	1
606	20230927	102300	192942950	26900	26900	26900	26900	3
607	20230927	102200	192862250	26900	26950	26950	26900	6
608	20230927	102100	192700600	26950	26950	26950	26950	3
609	20230927	102000	192619750	26900	26900	26900	26900	2
610	20230927	101900	192565950	26900	26900	26900	26900	0
611	20230927	101800	192565950	26900	26900	26900	26900	98
612	20230927	101700	189929750	26850	26850	26850	26850	2
613	20230927	101600	189876050	26900	26900	26900	26900	54
614	20230927	101500	188423450	26850	26850	26850	26850	46
615	20230927	101400	187188350	26850	26850	26850	26850	59
616	20230927	101300	185604200	26850	26850	26850	26850	0
617	20230927	101200	185604200	26850	26900	26900	26800	144
618	20230927	101100	181737800	26850	26850	26850	26850	1
619	20230927	101000	181710950	26850	26900	26900	26850	9
620	20230927	100900	181469250	26850	26850	26850	26850	32
621	20230927	100800	180610050	26900	26900	26900	26900	7
622	20230927	100700	180421750	26850	26850	26850	26850	42
623	20230927	100600	179294050	26850	26850	26850	26850	45
624	20230927	100500	178085800	26850	26850	26850	26850	85
625	20230927	100400	175803550	26800	26800	26800	26800	97
626	20230927	100300	173203950	26800	26800	26800	26800	1
627	20230927	100200	173177150	26800	26850	26850	26800	2
628	20230927	100100	173123500	26850	26850	26850	26850	63
629	20230927	100000	171431950	26800	26850	26850	26800	2
630	20230927	095900	171378300	26850	26850	26850	26850	0
631	20230927	095800	171378300	26850	26850	26850	26850	0
632	20230927	095700	171378300	26850	26850	26850	26850	107
633	20230927	095600	168505350	26850	26850	26850	26850	0
634	20230927	095500	168505350	26850	26850	26850	26850	2
635	20230927	095400	168451650	26800	26900	26900	26800	38
636	20230927	095300	167429550	26900	26850	26900	26850	290
637	20230927	095200	159641500	26850	26850	26850	26850	25
638	20230927	095100	158970250	26850	26850	26850	26850	2
639	20230927	095000	158916550	26850	26850	26850	26850	0
640	20230927	094900	158916550	26850	26850	26850	26850	3
641	20230927	094800	158836000	26900	26900	26900	26900	0
642	20230927	094700	158836000	26900	26900	26900	26850	4
643	20230927	094600	158728450	26900	26850	26900	26850	2
644	20230927	094500	158674700	26900	26900	26900	26900	1
645	20230927	094400	158647800	26850	26900	26900	26850	27
646	20230927	094300	157921550	26950	26900	26950	26900	78
647	20230927	094200	155823250	26900	26900	26900	26900	41
648	20230927	094100	154720350	26900	26950	26950	26900	130
649	20230927	094000	151222550	26950	26900	26950	26900	46
650	20230927	093900	149983000	26950	26900	26950	26900	142
651	20230927	093800	146162500	26900	26900	26900	26900	31
652	20230927	093700	145328600	26900	26850	26900	26850	562
653	20230927	093600	130238050	26850	26850	26850	26850	0
654	20230927	093500	130238050	26850	26800	26850	26800	24
655	20230927	093400	129594150	26800	26800	26800	26750	42
656	20230927	093300	128470450	26800	26800	26800	26800	126
657	20230927	093200	125093650	26800	26700	26800	26700	565
658	20230927	093100	109999550	26650	26650	26650	26650	210
659	20230927	093000	104403050	26650	26700	26700	26650	126
660	20230927	092900	101045100	26700	26700	26700	26700	278
661	20230927	092800	93622500	26750	26750	26750	26750	5
662	20230927	092700	93488750	26700	26750	26750	26700	24
663	20230927	092600	92847000	26750	26750	26750	26750	3
664	20230927	092500	92766750	26700	26700	26700	26700	33
665	20230927	092400	91885650	26750	26750	26750	26750	1
666	20230927	092300	91858900	26800	26800	26800	26800	0
667	20230927	092200	91858900	26800	26800	26800	26800	136
668	20230927	092100	88214100	26800	26750	26800	26750	95
669	20230927	092000	85670900	26650	26750	26750	26650	2
670	20230927	091900	85617500	26650	26650	26650	26650	10
671	20230927	091800	85351000	26650	26650	26650	26650	312
672	20230927	091700	77036200	26650	26650	26650	26650	37
673	20230927	091600	76050150	26650	26750	26750	26650	19
674	20230927	091500	75543700	26600	26650	26650	26600	200
675	20230927	091400	70218450	26600	26600	26600	26600	0
676	20230927	091300	70218450	26600	26600	26600	26600	40
677	20230927	091200	69154450	26600	26550	26650	26550	157
678	20230927	091100	64981750	26550	26550	26550	26500	136
679	20230927	091000	61371050	26550	26600	26600	26550	164
680	20230927	090900	57016750	26600	26600	26650	26600	246
681	20230927	090800	50473050	26600	26550	26650	26550	18
682	20230927	090700	49994800	26550	26500	26550	26500	27
683	20230927	090600	49278000	26750	26600	26800	26450	919
684	20230927	090500	24917800	26600	26900	26900	26600	8
685	20230927	090400	24704400	26600	26700	26950	26550	182
686	20230927	090300	19864650	26600	26700	26700	26600	132
687	20230927	090200	16351000	26950	26850	26950	26850	209
688	20230927	090100	10730600	26900	26900	26900	26900	1
689	20230927	090000	10703700	26550	26550	27000	26550	403