KissMeData/419530/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	205300	9853776100	27150	27150	27150	27150	6375
3	20230918	205200	9853776100	27150	27150	27150	27150	0
4	20230918	205100	9853776100	27150	27150	27150	27150	0
5	20230918	205000	9853776100	27150	27150	27150	27150	0
6	20230918	204900	9853776100	27150	27150	27150	27150	0
7	20230918	204800	9853776100	27150	27150	27150	27150	0
8	20230918	204700	9853776100	27150	27150	27150	27150	0
9	20230918	204600	9853776100	27150	27150	27150	27150	0
10	20230918	204500	9853776100	27150	27150	27150	27150	0
11	20230918	204400	9853776100	27150	27150	27150	27150	0
12	20230918	204300	9853776100	27150	27150	27150	27150	0
13	20230918	204200	9853776100	27150	27150	27150	27150	0
14	20230918	204100	9853776100	27150	27150	27150	27150	0
15	20230918	204000	9853776100	27150	27150	27150	27150	0
16	20230918	203900	9853776100	27150	27150	27150	27150	0
17	20230918	203800	9853776100	27150	27150	27150	27150	0
18	20230918	203700	9853776100	27150	27150	27150	27150	0
19	20230918	203600	9853776100	27150	27150	27150	27150	0
20	20230918	203500	9853776100	27150	27150	27150	27150	0
21	20230918	203400	9853776100	27150	27150	27150	27150	0
22	20230918	203300	9853776100	27150	27150	27150	27150	0
23	20230918	203200	9853776100	27150	27150	27150	27150	0
24	20230918	203100	9853776100	27150	27150	27150	27150	0
25	20230918	203000	9853776100	27150	27150	27150	27150	0
26	20230918	202900	9853776100	27150	27150	27150	27150	0
27	20230918	202800	9853776100	27150	27150	27150	27150	0
28	20230918	202700	9853776100	27150	27150	27150	27150	0
29	20230918	202600	9853776100	27150	27150	27150	27150	0
30	20230918	202500	9853776100	27150	27150	27150	27150	0
31	20230918	202400	9853776100	27150	27150	27150	27150	0
32	20230918	202300	9853776100	27150	27150	27150	27150	6375
33	20230918	202200	9853776100	27150	27150	27150	27150	0
34	20230918	202100	9853776100	27150	27150	27150	27150	0
35	20230918	202000	9853776100	27150	27150	27150	27150	0
36	20230918	201900	9853776100	27150	27150	27150	27150	0
37	20230918	201800	9853776100	27150	27150	27150	27150	0
38	20230918	201700	9853776100	27150	27150	27150	27150	0
39	20230918	201600	9853776100	27150	27150	27150	27150	0
40	20230918	201500	9853776100	27150	27150	27150	27150	0
41	20230918	201400	9853776100	27150	27150	27150	27150	0
42	20230918	201300	9853776100	27150	27150	27150	27150	0
43	20230918	201200	9853776100	27150	27150	27150	27150	0
44	20230918	201100	9853776100	27150	27150	27150	27150	0
45	20230918	201000	9853776100	27150	27150	27150	27150	0
46	20230918	200900	9853776100	27150	27150	27150	27150	0
47	20230918	200800	9853776100	27150	27150	27150	27150	0
48	20230918	200700	9853776100	27150	27150	27150	27150	0
49	20230918	200600	9853776100	27150	27150	27150	27150	0
50	20230918	200500	9853776100	27150	27150	27150	27150	0
51	20230918	200400	9853776100	27150	27150	27150	27150	0
52	20230918	200300	9853776100	27150	27150	27150	27150	0
53	20230918	200200	9853776100	27150	27150	27150	27150	0
54	20230918	200100	9853776100	27150	27150	27150	27150	0
55	20230918	200000	9853776100	27150	27150	27150	27150	0
56	20230918	195900	9853776100	27150	27150	27150	27150	0
57	20230918	195800	9853776100	27150	27150	27150	27150	0
58	20230918	195700	9853776100	27150	27150	27150	27150	0
59	20230918	195600	9853776100	27150	27150	27150	27150	0
60	20230918	195500	9853776100	27150	27150	27150	27150	0
61	20230918	195400	9853776100	27150	27150	27150	27150	0
62	20230918	195300	9853776100	27150	27150	27150	27150	6375
63	20230918	195200	9853776100	27150	27150	27150	27150	0
64	20230918	195100	9853776100	27150	27150	27150	27150	0
65	20230918	195000	9853776100	27150	27150	27150	27150	0
66	20230918	194900	9853776100	27150	27150	27150	27150	0
67	20230918	194800	9853776100	27150	27150	27150	27150	0
68	20230918	194700	9853776100	27150	27150	27150	27150	0
69	20230918	194600	9853776100	27150	27150	27150	27150	0
70	20230918	194500	9853776100	27150	27150	27150	27150	0
71	20230918	194400	9853776100	27150	27150	27150	27150	0
72	20230918	194300	9853776100	27150	27150	27150	27150	0
73	20230918	194200	9853776100	27150	27150	27150	27150	0
74	20230918	194100	9853776100	27150	27150	27150	27150	0
75	20230918	194000	9853776100	27150	27150	27150	27150	0
76	20230918	193900	9853776100	27150	27150	27150	27150	0
77	20230918	193800	9853776100	27150	27150	27150	27150	0
78	20230918	193700	9853776100	27150	27150	27150	27150	0
79	20230918	193600	9853776100	27150	27150	27150	27150	0
80	20230918	193500	9853776100	27150	27150	27150	27150	0
81	20230918	193400	9853776100	27150	27150	27150	27150	0
82	20230918	193300	9853776100	27150	27150	27150	27150	0
83	20230918	193200	9853776100	27150	27150	27150	27150	0
84	20230918	193100	9853776100	27150	27150	27150	27150	0
85	20230918	193000	9853776100	27150	27150	27150	27150	0
86	20230918	192900	9853776100	27150	27150	27150	27150	0
87	20230918	192800	9853776100	27150	27150	27150	27150	0
88	20230918	192700	9853776100	27150	27150	27150	27150	0
89	20230918	192600	9853776100	27150	27150	27150	27150	0
90	20230918	192500	9853776100	27150	27150	27150	27150	0
91	20230918	192400	9853776100	27150	27150	27150	27150	0
92	20230918	192300	9853776100	27150	27150	27150	27150	6375
93	20230918	192200	9853776100	27150	27150	27150	27150	0
94	20230918	192100	9853776100	27150	27150	27150	27150	0
95	20230918	192000	9853776100	27150	27150	27150	27150	0
96	20230918	191900	9853776100	27150	27150	27150	27150	0
97	20230918	191800	9853776100	27150	27150	27150	27150	0
98	20230918	191700	9853776100	27150	27150	27150	27150	0
99	20230918	191600	9853776100	27150	27150	27150	27150	0
100	20230918	191500	9853776100	27150	27150	27150	27150	0
101	20230918	191400	9853776100	27150	27150	27150	27150	0
102	20230918	191300	9853776100	27150	27150	27150	27150	0
103	20230918	191200	9853776100	27150	27150	27150	27150	0
104	20230918	191100	9853776100	27150	27150	27150	27150	0
105	20230918	191000	9853776100	27150	27150	27150	27150	0
106	20230918	190900	9853776100	27150	27150	27150	27150	0
107	20230918	190800	9853776100	27150	27150	27150	27150	0
108	20230918	190700	9853776100	27150	27150	27150	27150	0
109	20230918	190600	9853776100	27150	27150	27150	27150	0
110	20230918	190500	9853776100	27150	27150	27150	27150	0
111	20230918	190400	9853776100	27150	27150	27150	27150	0
112	20230918	190300	9853776100	27150	27150	27150	27150	0
113	20230918	190200	9853776100	27150	27150	27150	27150	0
114	20230918	190100	9853776100	27150	27150	27150	27150	0
115	20230918	190000	9853776100	27150	27150	27150	27150	0
116	20230918	185900	9853776100	27150	27150	27150	27150	0
117	20230918	185800	9853776100	27150	27150	27150	27150	0
118	20230918	185700	9853776100	27150	27150	27150	27150	0
119	20230918	185600	9853776100	27150	27150	27150	27150	0
120	20230918	185500	9853776100	27150	27150	27150	27150	0
121	20230918	185400	9853776100	27150	27150	27150	27150	0
122	20230918	185300	9853776100	27150	27150	27150	27150	6375
123	20230918	185200	9853776100	27150	27150	27150	27150	0
124	20230918	185100	9853776100	27150	27150	27150	27150	0
125	20230918	185000	9853776100	27150	27150	27150	27150	0
126	20230918	184900	9853776100	27150	27150	27150	27150	0
127	20230918	184800	9853776100	27150	27150	27150	27150	0
128	20230918	184700	9853776100	27150	27150	27150	27150	0
129	20230918	184600	9853776100	27150	27150	27150	27150	0
130	20230918	184500	9853776100	27150	27150	27150	27150	0
131	20230918	184400	9853776100	27150	27150	27150	27150	0
132	20230918	184300	9853776100	27150	27150	27150	27150	0
133	20230918	184200	9853776100	27150	27150	27150	27150	0
134	20230918	184100	9853776100	27150	27150	27150	27150	0
135	20230918	184000	9853776100	27150	27150	27150	27150	0
136	20230918	183900	9853776100	27150	27150	27150	27150	0
137	20230918	183800	9853776100	27150	27150	27150	27150	0
138	20230918	183700	9853776100	27150	27150	27150	27150	0
139	20230918	183600	9853776100	27150	27150	27150	27150	0
140	20230918	183500	9853776100	27150	27150	27150	27150	0
141	20230918	183400	9853776100	27150	27150	27150	27150	0
142	20230918	183300	9853776100	27150	27150	27150	27150	0
143	20230918	183200	9853776100	27150	27150	27150	27150	0
144	20230918	183100	9853776100	27150	27150	27150	27150	0
145	20230918	183000	9853776100	27150	27150	27150	27150	0
146	20230918	182900	9853776100	27150	27150	27150	27150	0
147	20230918	182800	9853776100	27150	27150	27150	27150	0
148	20230918	182700	9853776100	27150	27150	27150	27150	0
149	20230918	182600	9853776100	27150	27150	27150	27150	0
150	20230918	182500	9853776100	27150	27150	27150	27150	0
151	20230918	182400	9853776100	27150	27150	27150	27150	0
152	20230918	182300	9853776100	27150	27150	27150	27150	6375
153	20230918	182200	9853776100	27150	27150	27150	27150	0
154	20230918	182100	9853776100	27150	27150	27150	27150	0
155	20230918	182000	9853776100	27150	27150	27150	27150	0
156	20230918	181900	9853776100	27150	27150	27150	27150	0
157	20230918	181800	9853776100	27150	27150	27150	27150	0
158	20230918	181700	9853776100	27150	27150	27150	27150	0
159	20230918	181600	9853776100	27150	27150	27150	27150	0
160	20230918	181500	9853776100	27150	27150	27150	27150	0
161	20230918	181400	9853776100	27150	27150	27150	27150	0
162	20230918	181300	9853776100	27150	27150	27150	27150	0
163	20230918	181200	9853776100	27150	27150	27150	27150	0
164	20230918	181100	9853776100	27150	27150	27150	27150	0
165	20230918	181000	9853776100	27150	27150	27150	27150	0
166	20230918	180900	9853776100	27150	27150	27150	27150	0
167	20230918	180800	9853776100	27150	27150	27150	27150	0
168	20230918	180700	9853776100	27150	27150	27150	27150	0
169	20230918	180600	9853776100	27150	27150	27150	27150	0
170	20230918	180500	9853776100	27150	27150	27150	27150	0
171	20230918	180400	9853776100	27150	27150	27150	27150	0
172	20230918	180300	9853776100	27150	27150	27150	27150	0
173	20230918	180200	9853776100	27150	27150	27150	27150	0
174	20230918	180100	9853776100	27150	27150	27150	27150	0
175	20230918	180000	9853776100	27150	27150	27150	27150	0
176	20230918	175900	9853776100	27150	27150	27150	27150	0
177	20230918	175800	9853776100	27150	27150	27150	27150	0
178	20230918	175700	9853776100	27150	27150	27150	27150	0
179	20230918	175600	9853776100	27150	27150	27150	27150	0
180	20230918	175500	9853776100	27150	27150	27150	27150	0
181	20230918	175400	9853776100	27150	27150	27150	27150	0
182	20230918	175300	9853776100	27150	27150	27150	27150	6375
183	20230918	175200	9853776100	27150	27150	27150	27150	0
184	20230918	175100	9853776100	27150	27150	27150	27150	0
185	20230918	175000	9853776100	27150	27150	27150	27150	0
186	20230918	174900	9853776100	27150	27150	27150	27150	0
187	20230918	174800	9853776100	27150	27150	27150	27150	0
188	20230918	174700	9853776100	27150	27150	27150	27150	0
189	20230918	174600	9853776100	27150	27150	27150	27150	0
190	20230918	174500	9853776100	27150	27150	27150	27150	0
191	20230918	174400	9853776100	27150	27150	27150	27150	0
192	20230918	174300	9853776100	27150	27150	27150	27150	0
193	20230918	174200	9853776100	27150	27150	27150	27150	0
194	20230918	174100	9853776100	27150	27150	27150	27150	0
195	20230918	174000	9853776100	27150	27150	27150	27150	0
196	20230918	173900	9853776100	27150	27150	27150	27150	0
197	20230918	173800	9853776100	27150	27150	27150	27150	0
198	20230918	173700	9853776100	27150	27150	27150	27150	0
199	20230918	173600	9853776100	27150	27150	27150	27150	0
200	20230918	173500	9853776100	27150	27150	27150	27150	0
201	20230918	173400	9853776100	27150	27150	27150	27150	0
202	20230918	173300	9853776100	27150	27150	27150	27150	0
203	20230918	173200	9853776100	27150	27150	27150	27150	0
204	20230918	173100	9853776100	27150	27150	27150	27150	0
205	20230918	173000	9853776100	27150	27150	27150	27150	0
206	20230918	172900	9853776100	27150	27150	27150	27150	0
207	20230918	172800	9853776100	27150	27150	27150	27150	0
208	20230918	172700	9853776100	27150	27150	27150	27150	0
209	20230918	172600	9853776100	27150	27150	27150	27150	0
210	20230918	172500	9853776100	27150	27150	27150	27150	0
211	20230918	172400	9853776100	27150	27150	27150	27150	0
212	20230918	172300	9853776100	27150	27150	27150	27150	6375
213	20230918	172200	9853776100	27150	27150	27150	27150	0
214	20230918	172100	9853776100	27150	27150	27150	27150	0
215	20230918	172000	9853776100	27150	27150	27150	27150	0
216	20230918	171900	9853776100	27150	27150	27150	27150	0
217	20230918	171800	9853776100	27150	27150	27150	27150	0
218	20230918	171700	9853776100	27150	27150	27150	27150	0
219	20230918	171600	9853776100	27150	27150	27150	27150	0
220	20230918	171500	9853776100	27150	27150	27150	27150	0
221	20230918	171400	9853776100	27150	27150	27150	27150	0
222	20230918	171300	9853776100	27150	27150	27150	27150	0
223	20230918	171200	9853776100	27150	27150	27150	27150	0
224	20230918	171100	9853776100	27150	27150	27150	27150	0
225	20230918	171000	9853776100	27150	27150	27150	27150	0
226	20230918	170900	9853776100	27150	27150	27150	27150	0
227	20230918	170800	9853776100	27150	27150	27150	27150	0
228	20230918	170700	9853776100	27150	27150	27150	27150	0
229	20230918	170600	9853776100	27150	27150	27150	27150	0
230	20230918	170500	9853776100	27150	27150	27150	27150	0
231	20230918	170400	9853776100	27150	27150	27150	27150	0
232	20230918	170300	9853776100	27150	27150	27150	27150	0
233	20230918	170200	9853776100	27150	27150	27150	27150	0
234	20230918	170100	9853776100	27150	27150	27150	27150	0
235	20230918	170000	9853776100	27150	27150	27150	27150	0
236	20230918	165900	9853776100	27150	27150	27150	27150	0
237	20230918	165800	9853776100	27150	27150	27150	27150	0
238	20230918	165700	9853776100	27150	27150	27150	27150	0
239	20230918	165600	9853776100	27150	27150	27150	27150	0
240	20230918	165500	9853776100	27150	27150	27150	27150	0
241	20230918	165400	9853776100	27150	27150	27150	27150	0
242	20230918	165300	9853776100	27150	27150	27150	27150	6375
243	20230918	165200	9853776100	27150	27150	27150	27150	0
244	20230918	165100	9853776100	27150	27150	27150	27150	0
245	20230918	165000	9853776100	27150	27150	27150	27150	0
246	20230918	164900	9853776100	27150	27150	27150	27150	0
247	20230918	164800	9853776100	27150	27150	27150	27150	0
248	20230918	164700	9853776100	27150	27150	27150	27150	0
249	20230918	164600	9853776100	27150	27150	27150	27150	0
250	20230918	164500	9853776100	27150	27150	27150	27150	0
251	20230918	164400	9853776100	27150	27150	27150	27150	0
252	20230918	164300	9853776100	27150	27150	27150	27150	0
253	20230918	164200	9853776100	27150	27150	27150	27150	0
254	20230918	164100	9853776100	27150	27150	27150	27150	0
255	20230918	164000	9853776100	27150	27150	27150	27150	0
256	20230918	163900	9853776100	27150	27150	27150	27150	0
257	20230918	163800	9853776100	27150	27150	27150	27150	0
258	20230918	163700	9853776100	27150	27150	27150	27150	0
259	20230918	163600	9853776100	27150	27150	27150	27150	0
260	20230918	163500	9853776100	27150	27150	27150	27150	0
261	20230918	163400	9853776100	27150	27150	27150	27150	0
262	20230918	163300	9853776100	27150	27150	27150	27150	0
263	20230918	163200	9853776100	27150	27150	27150	27150	0
264	20230918	163100	9853776100	27150	27150	27150	27150	0
265	20230918	163000	9853776100	27150	27150	27150	27150	0
266	20230918	162900	9853776100	27150	27150	27150	27150	0
267	20230918	162800	9853776100	27150	27150	27150	27150	0
268	20230918	162700	9853776100	27150	27150	27150	27150	0
269	20230918	162600	9853776100	27150	27150	27150	27150	0
270	20230918	162500	9853776100	27150	27150	27150	27150	0
271	20230918	162400	9853776100	27150	27150	27150	27150	0
272	20230918	162300	9853776100	27150	27150	27150	27150	6375
273	20230918	162200	9853776100	27150	27150	27150	27150	0
274	20230918	162100	9853776100	27150	27150	27150	27150	0
275	20230918	162000	9853776100	27150	27150	27150	27150	0
276	20230918	161900	9853776100	27150	27150	27150	27150	0
277	20230918	161800	9853776100	27150	27150	27150	27150	0
278	20230918	161700	9853776100	27150	27150	27150	27150	0
279	20230918	161600	9853776100	27150	27150	27150	27150	0
280	20230918	161500	9853776100	27150	27150	27150	27150	0
281	20230918	161400	9853776100	27150	27150	27150	27150	0
282	20230918	161300	9853776100	27150	27150	27150	27150	0
283	20230918	161200	9853776100	27150	27150	27150	27150	0
284	20230918	161100	9853776100	27150	27150	27150	27150	0
285	20230918	161000	9853776100	27150	27150	27150	27150	0
286	20230918	160900	9853776100	27150	27150	27150	27150	0
287	20230918	160800	9853776100	27150	27150	27150	27150	0
288	20230918	160700	9853776100	27150	27150	27150	27150	0
289	20230918	160600	9853776100	27150	27150	27150	27150	0
290	20230918	160500	9853776100	27150	27150	27150	27150	0
291	20230918	160400	9853776100	27150	27150	27150	27150	0
292	20230918	160300	9853776100	27150	27150	27150	27150	0
293	20230918	160200	9853776100	27150	27150	27150	27150	0
294	20230918	160100	9853776100	27150	27150	27150	27150	0
295	20230918	160000	9853776100	27150	27150	27150	27150	0
296	20230918	155900	9853776100	27150	27150	27150	27150	0
297	20230918	155800	9853776100	27150	27150	27150	27150	0
298	20230918	155700	9853776100	27150	27150	27150	27150	0
299	20230918	155600	9853776100	27150	27150	27150	27150	0
300	20230918	155500	9853776100	27150	27150	27150	27150	0
301	20230918	155400	9853776100	27150	27150	27150	27150	0
302	20230918	155300	9853776100	27150	27150	27150	27150	6375
303	20230918	155200	9853776100	27150	27150	27150	27150	0
304	20230918	155100	9853776100	27150	27150	27150	27150	0
305	20230918	155000	9853776100	27150	27150	27150	27150	0
306	20230918	154900	9853776100	27150	27150	27150	27150	0
307	20230918	154800	9853776100	27150	27150	27150	27150	0
308	20230918	154700	9853776100	27150	27150	27150	27150	0
309	20230918	154600	9853776100	27150	27150	27150	27150	0
310	20230918	154500	9853776100	27150	27150	27150	27150	0
311	20230918	154400	9853776100	27150	27150	27150	27150	0
312	20230918	154300	9853776100	27150	27150	27150	27150	0
313	20230918	154200	9853776100	27150	27150	27150	27150	0
314	20230918	154100	9853776100	27150	27150	27150	27150	0
315	20230918	154000	9853776100	27150	27150	27150	27150	0
316	20230918	153900	9853776100	27150	27150	27150	27150	0
317	20230918	153800	9853776100	27150	27150	27150	27150	0
318	20230918	153700	9853776100	27150	27150	27150	27150	0
319	20230918	153600	9853776100	27150	27150	27150	27150	0
320	20230918	153500	9853776100	27150	27150	27150	27150	0
321	20230918	153400	9853776100	27150	27150	27150	27150	0
322	20230918	153300	9853776100	27150	27150	27150	27150	0
323	20230918	153200	9853776100	27150	27150	27150	27150	0
324	20230918	153100	9853776100	27150	27150	27150	27150	0
325	20230918	153000	9853776100	27150	27150	27150	27150	6375
326	20230918	152900	9680694850	27150	27150	27150	27150	0
327	20230918	152800	9680694850	27150	27150	27150	27150	0
328	20230918	152700	9680694850	27150	27150	27150	27150	0
329	20230918	152600	9680694850	27150	27150	27150	27150	0
330	20230918	152500	9680694850	27150	27150	27150	27150	0
331	20230918	152400	9680694850	27150	27150	27150	27150	0
332	20230918	152300	9680694850	27150	27150	27150	27150	0
333	20230918	152200	9680694850	27150	27150	27150	27150	0
334	20230918	152100	9680694850	27150	27150	27150	27150	0
335	20230918	152000	9680694850	27150	27150	27150	27150	0
336	20230918	151900	9680694850	27150	27100	27150	27100	837
337	20230918	151800	9657978500	27100	27000	27100	27000	588
338	20230918	151700	9642054600	27050	27050	27100	27000	1205
339	20230918	151600	9609473500	27050	27100	27100	27050	734
340	20230918	151500	9589602500	27100	27100	27100	27000	504
341	20230918	151400	9575955400	27000	27000	27100	26950	439
342	20230918	151300	9564079500	27000	27050	27100	27000	586
343	20230918	151200	9548219350	27000	27000	27100	26950	1642
344	20230918	151100	9503865850	27000	27050	27100	26950	1145
345	20230918	151000	9472928650	27050	27050	27100	27000	1317
346	20230918	150900	9437315800	27100	27100	27100	27000	1064
347	20230918	150800	9408494950	27050	27100	27100	27050	620
348	20230918	150700	9391704550	27100	27100	27100	27000	556
349	20230918	150600	9376666050	27050	27050	27100	27000	1094
350	20230918	150500	9347114300	27000	27050	27050	27000	1228
351	20230918	150400	9313935500	27050	27050	27100	27000	1063
352	20230918	150300	9285176950	27050	27100	27100	27050	739
353	20230918	150200	9265180750	27050	27100	27100	27050	2805
354	20230918	150100	9189270050	27100	27150	27150	27100	918
355	20230918	150000	9164372450	27150	27100	27150	27100	456
356	20230918	145900	9151994750	27150	27150	27150	27100	1815
357	20230918	145800	9102737900	27150	27150	27150	27100	502
358	20230918	145700	9089113450	27150	27100	27150	27100	801
359	20230918	145600	9067379900	27100	27100	27150	27050	547
360	20230918	145500	9052572050	27100	27100	27150	27050	472
361	20230918	145400	9039782900	27050	27150	27150	27050	480
362	20230918	145300	9026769950	27150	27150	27150	27000	625
363	20230918	145200	9009833500	27100	27050	27150	27050	3056
364	20230918	145100	8926998100	27100	27050	27100	27000	953
365	20230918	145000	8901226550	27000	26950	27000	26950	1568
366	20230918	144900	8858901450	26950	26900	27000	26900	797
367	20230918	144800	8837424950	26950	26850	26950	26850	528
368	20230918	144700	8823219050	26900	26900	26900	26850	620
369	20230918	144600	8806547150	26900	26900	26900	26800	351
370	20230918	144500	8797117900	26900	26850	26900	26800	236
371	20230918	144400	8790785900	26900	26800	26900	26800	469
372	20230918	144300	8778192100	26900	26800	26900	26800	992
373	20230918	144200	8751579950	26850	26850	26850	26800	863
374	20230918	144100	8728443600	26800	26800	26850	26800	430
375	20230918	144000	8716918750	26800	26850	26900	26750	1009
376	20230918	143900	8689879100	26850	26900	26900	26850	169
377	20230918	143800	8685337700	26900	26850	26950	26850	170
378	20230918	143700	8680764400	26950	26900	27000	26800	2263
379	20230918	143600	8619926850	26900	26850	26900	26850	222
380	20230918	143500	8613961950	26850	26850	26900	26850	318
381	20230918	143400	8605419400	26800	26850	26850	26750	208
382	20230918	143300	8599840550	26900	26800	26900	26750	538
383	20230918	143200	8585415900	26800	26850	26850	26750	1462
384	20230918	143100	8546184200	26850	26800	26850	26750	452
385	20230918	143000	8534073050	26800	26850	26900	26800	210
386	20230918	142900	8528433850	26750	26800	26900	26700	424
387	20230918	142800	8517089600	26750	26850	26900	26750	449
388	20230918	142700	8505066000	26900	26800	26950	26750	560
389	20230918	142600	8490051050	26800	26850	26850	26800	195
390	20230918	142500	8484817450	26850	26950	26950	26850	241
391	20230918	142400	8478337350	27000	27000	27050	26800	416
392	20230918	142300	8467141000	27000	26900	27100	26850	92
393	20230918	142200	8464657450	26850	26800	27100	26800	1344
394	20230918	142100	8428444400	26800	26700	26950	26700	232
395	20230918	142000	8422224250	26700	26900	26950	26700	497
396	20230918	141900	8408920750	26750	26900	26950	26750	526
397	20230918	141800	8394774650	26950	26900	26950	26850	893
398	20230918	141700	8370757550	26900	26900	26900	26850	156
399	20230918	141600	8366564900	26950	26900	26950	26750	376
400	20230918	141500	8356471000	26950	26850	26950	26850	182
401	20230918	141400	8351573750	26850	26800	26950	26800	298
402	20230918	141300	8343561500	26800	26600	26800	26600	877
403	20230918	141200	8320163750	26600	26600	26700	26550	1838
404	20230918	141100	8271133550	26650	26600	26650	26550	944
405	20230918	141000	8246018750	26550	26550	26650	26500	546
406	20230918	140900	8231522550	26600	26550	26650	26550	392
407	20230918	140800	8221104900	26600	26800	26800	26550	1586
408	20230918	140700	8178907050	26650	26650	26800	26600	1291
409	20230918	140600	8144440800	26700	26700	26800	26650	848
410	20230918	140500	8121788300	26700	26700	26750	26650	639
411	20230918	140400	8104733150	26700	26650	26750	26650	423
412	20230918	140300	8093454200	26650	26800	26800	26600	1012
413	20230918	140200	8066428500	26750	26700	26800	26700	1448
414	20230918	140100	8027751000	26700	26650	26700	26650	736
415	20230918	140000	8008131050	26650	26750	26800	26650	811
416	20230918	135900	7986459800	26800	26800	26800	26750	444
417	20230918	135800	7974575700	26800	26900	26900	26800	952
418	20230918	135700	7949027800	26900	26900	27000	26850	2079
419	20230918	135600	7893149650	26900	27000	27100	26800	2102
420	20230918	135500	7836620600	27000	27000	27100	27000	1023
421	20230918	135400	7808946750	27000	27050	27050	27000	994
422	20230918	135300	7782097350	27050	27000	27100	27000	931
423	20230918	135200	7756940400	27000	27100	27100	27000	879
424	20230918	135100	7733163300	27000	27100	27150	27000	2401
425	20230918	135000	7668204950	27100	27050	27150	27050	977
426	20230918	134900	7641734850	27050	27150	27250	27000	4376
427	20230918	134800	7523059250	27200	27200	27200	27100	890
428	20230918	134700	7498874850	27200	27050	27200	27050	1406
429	20230918	134600	7460706800	27100	27000	27150	27000	1378
430	20230918	134500	7423429750	26950	27000	27150	26950	1129
431	20230918	134400	7392919700	26950	27000	27150	26950	2509
432	20230918	134300	7325130900	26950	27200	27250	26950	4890
433	20230918	134200	7192735250	27150	27150	27250	27100	1440
434	20230918	134100	7153638900	27150	27300	27300	27100	4014
435	20230918	134000	7044366550	27250	27350	27350	27250	2607
436	20230918	133900	6973181650	27350	27250	27350	27200	3894
437	20230918	133800	6867026000	27300	27250	27400	27100	7091
438	20230918	133700	6673189800	27250	27100	27300	27000	4832
439	20230918	133600	6542163350	27100	27250	27400	26950	9854
440	20230918	133500	6274807650	27250	27400	27550	27100	15499
441	20230918	133400	5851645350	27150	27000	27550	26950	32175
442	20230918	133300	4975059750	27000	26900	27000	26900	9519
443	20230918	133200	4718677650	26850	26850	26900	26850	773
444	20230918	133100	4697909700	26850	26900	26900	26850	2729
445	20230918	133000	4624563700	26900	26850	26900	26800	3834
446	20230918	132900	4521629550	26800	26800	26850	26800	1518
447	20230918	132800	4480892900	26800	26750	26850	26750	3768
448	20230918	132700	4379900600	26700	26650	26800	26600	3468
449	20230918	132600	4287227050	26700	26600	26700	26600	12881
450	20230918	132500	3944342200	26550	26600	26600	26550	555
451	20230918	132400	3929586900	26550	26600	26600	26550	201
452	20230918	132300	3924243100	26550	26600	26600	26550	329
453	20230918	132200	3915498950	26600	26600	26600	26550	2160
454	20230918	132100	3858056500	26600	26600	26600	26550	235
455	20230918	132000	3851809800	26600	26600	26600	26550	236
456	20230918	131900	3845539650	26600	26550	26600	26550	1211
457	20230918	131800	3813382300	26550	26550	26600	26550	1926
458	20230918	131700	3762242400	26550	26550	26600	26550	1189
459	20230918	131600	3730670600	26600	26550	26600	26550	207
460	20230918	131500	3725167000	26550	26550	26600	26550	404
461	20230918	131400	3714429700	26600	26600	26600	26550	754
462	20230918	131300	3694382950	26600	26600	26600	26550	1669
463	20230918	131200	3649991650	26600	26550	26600	26550	647
464	20230918	131100	3632806650	26550	26600	26600	26550	805
465	20230918	131000	3611409450	26600	26600	26600	26550	88
466	20230918	130900	3609068700	26600	26550	26600	26550	409
467	20230918	130800	3598200650	26550	26500	26600	26500	640
468	20230918	130700	3581203100	26500	26500	26600	26500	3799
469	20230918	130600	3480463900	26450	26450	26450	26400	1058
470	20230918	130500	3452487050	26400	26350	26400	26350	450
471	20230918	130400	3440610600	26350	26400	26400	26350	136
472	20230918	130300	3437020950	26400	26400	26400	26400	225
473	20230918	130200	3431080950	26400	26350	26400	26350	289
474	20230918	130100	3423460800	26400	26400	26450	26400	1067
475	20230918	130000	3395289100	26400	26400	26450	26350	410
476	20230918	125900	3384465850	26400	26450	26450	26400	1007
477	20230918	125800	3357873500	26500	26500	26500	26450	414
478	20230918	125700	3346909600	26550	26450	26550	26450	484
479	20230918	125600	3334059500	26400	26450	26550	26400	748
480	20230918	125500	3314254700	26400	26450	26450	26350	1082
481	20230918	125400	3285694350	26550	26450	26550	26350	333
482	20230918	125300	3276893550	26450	26450	26550	26400	1028
483	20230918	125200	3249705050	26450	26500	26550	26450	547
484	20230918	125100	3235201050	26550	26500	26600	26450	142
485	20230918	125000	3231436000	26500	26550	26600	26500	448
486	20230918	124900	3219552750	26600	26500	26600	26500	199
487	20230918	124800	3214268700	26500	26500	26600	26500	239
488	20230918	124700	3207928900	26500	26600	26600	26500	548
489	20230918	124600	3193369200	26600	26500	26600	26450	2903
490	20230918	124500	3116304550	26550	26550	26550	26500	517
491	20230918	124400	3102595950	26550	26500	26550	26450	402
492	20230918	124300	3091934750	26500	26600	26600	26500	400
493	20230918	124200	3081302600	26500	26450	26500	26450	430
494	20230918	124100	3069917500	26450	26550	26650	26400	2375
495	20230918	124000	3007045750	26550	26600	26650	26550	1394
496	20230918	123900	2969983550	26650	26650	26700	26600	1050
497	20230918	123800	2942015400	26650	26650	26650	26600	1297
498	20230918	123700	2907504400	26650	26600	26650	26600	452
499	20230918	123600	2895474650	26700	26700	26700	26650	1879
500	20230918	123500	2845315650	26700	26600	26700	26550	3823
501	20230918	123400	2743484650	26600	26550	26600	26500	1317
502	20230918	123300	2708483100	26600	26650	26650	26600	1543
503	20230918	123200	2667397250	26650	26550	26650	26550	2410
504	20230918	123100	2603244250	26550	26500	26600	26450	1604
505	20230918	123000	2560648550	26500	26450	26550	26450	6071
506	20230918	122900	2399720600	26500	26450	26550	26450	2380
507	20230918	122800	2336675600	26450	26450	26450	26350	2338
508	20230918	122700	2274856650	26450	26400	26450	26350	1742
509	20230918	122600	2228858350	26350	26300	26350	26300	1871
510	20230918	122500	2179582100	26300	26250	26300	26250	511
511	20230918	122400	2166160350	26300	26300	26300	26250	123
512	20230918	122300	2162927050	26300	26250	26300	26250	197
513	20230918	122200	2157751450	26250	26300	26300	26250	1193
514	20230918	122100	2126383900	26200	26200	26300	26150	3074
515	20230918	122000	2045742000	26200	26200	26200	26150	71
516	20230918	121900	2043881850	26200	26150	26200	26150	110
517	20230918	121800	2041002450	26200	26100	26200	26050	1882
518	20230918	121700	1991882250	26100	26050	26200	26050	1354
519	20230918	121600	1956537350	26050	26050	26200	26000	1140
520	20230918	121500	1926832100	26050	26100	26200	26050	1087
521	20230918	121400	1898505400	26150	26100	26150	26100	122
522	20230918	121300	1895316100	26050	26100	26150	26050	2393
523	20230918	121200	1832933850	26150	26150	26200	26150	237
524	20230918	121100	1826728700	26150	26200	26200	26150	71
525	20230918	121000	1824869900	26200	26200	26200	26100	112
526	20230918	120900	1821941550	26200	26150	26200	26100	345
527	20230918	120800	1812922400	26150	26150	26200	26150	68
528	20230918	120700	1811142750	26150	26150	26200	26150	100
529	20230918	120600	1808524850	26200	26200	26200	26100	159
530	20230918	120500	1804361450	26200	26100	26200	26100	66
531	20230918	120400	1802633150	26200	26150	26200	26150	192
532	20230918	120300	1797606650	26150	26150	26200	26050	423
533	20230918	120200	1786564550	26100	26200	26200	26100	137
534	20230918	120100	1782975500	26200	26150	26200	26150	153
535	20230918	120000	1778971650	26200	26150	26200	26100	134
536	20230918	115900	1775462800	26150	26150	26200	26150	149
537	20230918	115800	1771566200	26150	26050	26150	26050	133
538	20230918	115700	1768093350	26150	26100	26150	26050	410
539	20230918	115600	1757374400	26150	26000	26150	26000	370
540	20230918	115500	1747716500	26000	26000	26100	25950	280
541	20230918	115400	1740432950	26100	26000	26100	26000	545
542	20230918	115300	1726257100	26150	26100	26150	26000	304
543	20230918	115200	1718322850	26050	26050	26150	26000	412
544	20230918	115100	1707583800	26150	26100	26200	26050	134
545	20230918	115000	1704076600	26100	26200	26200	26100	107
546	20230918	114900	1701276650	26200	26200	26200	26100	226
547	20230918	114800	1695358600	26050	26100	26200	26050	138
548	20230918	114700	1691753300	26150	26200	26250	26000	1978
549	20230918	114600	1639943150	26200	26000	26200	26000	2886
550	20230918	114500	1564528600	26000	26050	26050	26000	339
551	20230918	114400	1555700350	26050	26050	26100	26050	629
552	20230918	114300	1539299950	26100	26050	26100	26000	1621
553	20230918	114200	1497071850	26100	26100	26100	26050	412
554	20230918	114100	1486321250	26100	26150	26150	26050	260
555	20230918	114000	1479531250	26150	26100	26150	26100	73
556	20230918	113900	1477624150	26050	26150	26150	26050	967
557	20230918	113800	1452362700	26100	26050	26150	26050	706
558	20230918	113700	1433937800	26050	26100	26150	26050	173
559	20230918	113600	1429425950	26100	26100	26150	26050	911
560	20230918	113500	1405657650	26050	26100	26150	26050	816
561	20230918	113400	1384390050	26100	26000	26200	26000	5010
562	20230918	113300	1253715250	26000	25750	26000	25750	2588
563	20230918	113200	1186684950	25750	25750	25800	25750	207
564	20230918	113100	1181351200	25750	25700	25800	25700	397
565	20230918	113000	1171113950	25700	25750	25750	25650	161
566	20230918	112900	1166972800	25750	25750	25750	25650	87
567	20230918	112800	1164734350	25750	25750	25750	25750	58
568	20230918	112700	1163240850	25600	25750	25750	25600	54
569	20230918	112600	1161858150	25750	25650	25750	25650	100
570	20230918	112500	1159288850	25700	25650	25700	25650	16
571	20230918	112400	1158878400	25600	25600	25600	25600	71
572	20230918	112300	1157060800	25600	25600	25600	25600	18
573	20230918	112200	1156600000	25650	25650	25650	25650	11
574	20230918	112100	1156317850	25600	25600	25600	25600	54
575	20230918	112000	1154935450	25600	25600	25600	25600	98
576	20230918	111900	1152426650	25800	25800	25800	25800	82
577	20230918	111800	1150311050	25750	25700	25750	25550	220
578	20230918	111700	1144657850	25550	25550	25550	25550	18
579	20230918	111600	1144197950	25600	25600	25600	25600	11
580	20230918	111500	1143916350	25600	25600	25600	25600	60
581	20230918	111400	1142380350	25600	25600	25600	25600	180
582	20230918	111300	1137772350	25550	25550	25550	25550	19
583	20230918	111200	1137286900	25600	25550	25600	25550	102
584	20230918	111100	1134679800	25600	25600	25600	25600	413
585	20230918	111000	1124107000	25600	25650	25700	25600	517
586	20230918	110900	1110822800	25650	25600	25650	25600	38
587	20230918	110800	1109849850	25600	25600	25650	25600	211
588	20230918	110700	1104447750	25600	25600	25650	25600	484
589	20230918	110600	1092044850	25550	25650	25650	25550	108
590	20230918	110500	1089281400	25600	25650	25650	25600	64
591	20230918	110400	1087642400	25550	25600	25600	25550	300
592	20230918	110300	1079963300	25550	25550	25550	25550	44
593	20230918	110200	1078839100	25500	25500	25550	25500	95
594	20230918	110100	1076416200	25500	25500	25500	25450	654
595	20230918	110000	1059740150	25500	25500	25500	25450	164
596	20230918	105900	1055558200	25550	25500	25550	25500	64
597	20230918	105800	1053926150	25500	25500	25600	25500	29
598	20230918	105700	1053185650	25500	25500	25500	25500	0
599	20230918	105600	1053185650	25500	25600	25600	25500	54
600	20230918	105500	1051808450	25500	25600	25600	25500	29
601	20230918	105400	1051067950	25500	25500	25500	25500	30
602	20230918	105300	1050302950	25500	25500	25650	25500	80
603	20230918	105200	1048262800	25500	25650	25650	25500	359
604	20230918	105100	1039102300	25650	25650	25650	25650	10
605	20230918	105000	1038845800	25650	25650	25650	25500	55
606	20230918	104900	1037442850	25500	25600	25600	25500	19
607	20230918	104800	1036958250	25700	25650	25700	25650	310
608	20230918	104700	1029006250	25650	25600	25650	25450	531
609	20230918	104600	1015423550	25600	25500	25600	25500	819
610	20230918	104500	994538950	25500	25450	25500	25450	56
611	20230918	104400	993112900	25500	25600	25600	25500	438
612	20230918	104300	981932250	25600	25550	25600	25550	21
613	20230918	104200	981395600	25550	25550	25550	25550	0
614	20230918	104100	981395600	25550	25550	25600	25550	82
615	20230918	104000	979300050	25600	25550	25600	25550	19
616	20230918	103900	978814550	25600	25600	25600	25600	0
617	20230918	103800	978814550	25600	25550	25600	25550	62
618	20230918	103700	977229900	25600	25550	25600	25550	102
619	20230918	103600	974623700	25550	25550	25550	25550	19
620	20230918	103500	974138250	25550	25600	25600	25550	61
621	20230918	103400	972579250	25600	25600	25600	25600	0
622	20230918	103300	972579250	25600	25600	25600	25600	8
623	20230918	103200	972374450	25600	25650	25700	25600	663
624	20230918	103100	955368450	25700	25650	25700	25650	209
625	20230918	103000	950007150	25650	25650	25700	25650	71
626	20230918	102900	948185900	25650	25650	25650	25650	62
627	20230918	102800	946595600	25700	25700	25700	25700	233
628	20230918	102700	940607500	25650	25700	25750	25650	494
629	20230918	102600	927912200	25750	25700	25750	25700	8
630	20230918	102500	927706500	25650	25650	25650	25650	1165
631	20230918	102400	897824250	25650	25650	25650	25550	52
632	20230918	102300	896492350	25550	25550	25550	25550	0
633	20230918	102200	896492350	25550	25650	25650	25550	66
634	20230918	102100	894805250	25650	25650	25650	25600	94
635	20230918	102000	892395150	25650	25600	25650	25600	21
636	20230918	101900	891857500	25550	25550	25550	25550	52
637	20230918	101800	890528900	25550	25650	25650	25550	31
638	20230918	101700	889735650	25650	25550	25650	25550	6
639	20230918	101600	889582150	25550	25550	25550	25500	96
640	20230918	101500	887133200	25500	25550	25550	25500	1159
641	20230918	101400	857538000	25550	25550	25650	25550	216
642	20230918	101300	852018300	25550	25600	25600	25550	84
643	20230918	101200	849870550	25600	25600	25600	25600	185
644	20230918	101100	845134550	25600	25650	25650	25600	718
645	20230918	101000	826718350	25600	25600	25600	25600	156
646	20230918	100900	822724750	25600	25650	25650	25600	235
647	20230918	100800	816698500	25650	25650	25650	25650	8
648	20230918	100700	816493300	25650	25650	25650	25650	93
649	20230918	100600	814107850	25600	25600	25600	25600	15
650	20230918	100500	813723850	25600	25600	25600	25600	60
651	20230918	100400	812187850	25600	25700	25700	25600	220
652	20230918	100300	806541450	25700	25700	25700	25700	19
653	20230918	100200	806053150	25700	25700	25700	25700	5
654	20230918	100100	805924650	25750	25750	25750	25750	41
655	20230918	100000	804868900	25750	25750	25750	25750	0
656	20230918	095900	804868900	25750	25750	25750	25750	0
657	20230918	095800	804868900	25750	25750	25750	25750	2
658	20230918	095700	804817400	25750	25750	25800	25750	170
659	20230918	095600	800437900	25750	25750	25750	25750	1
660	20230918	095500	800412150	25750	25600	25800	25600	796
661	20230918	095400	779951150	25600	25450	25600	25450	27
662	20230918	095300	779261850	25450	25500	25500	25450	113
663	20230918	095200	776385850	25450	25500	25500	25450	113
664	20230918	095100	773504650	25500	25600	25600	25500	18
665	20230918	095000	773043950	25600	25500	25600	25500	34
666	20230918	094900	772176000	25500	25550	25550	25500	47
667	20230918	094800	770976000	25600	25600	25600	25600	0
668	20230918	094700	770976000	25600	25550	25600	25550	23
669	20230918	094600	770387950	25600	25600	25600	25600	15
670	20230918	094500	770003950	25600	25600	25600	25600	10
671	20230918	094400	769747950	25650	25600	25650	25600	2
672	20230918	094300	769696700	25350	25350	25350	25350	0
673	20230918	094200	769696700	25350	25650	25650	25350	2666
674	20230918	094100	701750050	25650	25700	25700	25650	23
675	20230918	094000	701159850	25700	25650	25700	25650	65
676	20230918	093900	699492200	25700	25750	25750	25700	13
677	20230918	093800	699158050	25750	25750	25750	25750	0
678	20230918	093700	699158050	25750	25750	25750	25750	11
679	20230918	093600	698874800	25650	25700	25700	25600	238
680	20230918	093500	692769050	25800	25800	25800	25800	0
681	20230918	093400	692769050	25800	25750	25800	25750	19
682	20230918	093300	692278900	25800	25800	25800	25700	46
683	20230918	093200	691095100	25800	25600	25800	25600	900
684	20230918	093100	668014500	25450	25650	25650	25350	4126
685	20230918	093000	562884250	25700	25700	25700	25650	569
686	20230918	092900	548268650	25700	25750	25750	25700	567
687	20230918	092800	533673400	25800	25800	25800	25800	275
688	20230918	092700	526578400	25800	25750	25800	25750	232
689	20230918	092600	520592900	25700	25700	25700	25700	50
690	20230918	092500	519307900	25700	25700	25800	25700	225
691	20230918	092400	513523250	25700	25900	25900	25700	322
692	20230918	092300	505245450	25900	25750	25900	25700	4944
693	20230918	092200	377797500	25750	25700	25750	25700	237
694	20230918	092100	371697500	25700	25700	25700	25650	574
695	20230918	092000	356947350	25750	25700	25750	25700	14
696	20230918	091900	356587450	25750	25750	25750	25700	270
697	20230918	091800	349636300	25750	25750	25750	25750	525
698	20230918	091700	336117550	25750	25650	25800	25650	560
699	20230918	091600	321707650	25650	25700	25700	25650	25
700	20230918	091500	321066150	25700	25650	25700	25650	468
701	20230918	091400	309049100	25700	25750	25750	25650	1523
702	20230918	091300	269879800	25750	25750	25750	25700	814
703	20230918	091200	248945050	25750	25700	25750	25600	1000
704	20230918	091100	223277700	25700	25850	25850	25700	123
705	20230918	091000	220104950	25850	25900	25900	25850	133
706	20230918	090900	216665700	25900	25900	25900	25900	369
707	20230918	090800	207108600	25950	25900	25950	25900	154
708	20230918	090700	203112650	25900	26000	26000	25900	278
709	20230918	090600	195898950	26000	26100	26100	25800	1228
710	20230918	090500	163977100	26100	25950	26100	25800	2086
711	20230918	090400	109699550	25950	25700	25950	25700	926
712	20230918	090300	85763350	25850	25800	25900	25800	118
713	20230918	090200	82710450	25900	25500	25900	25500	285
714	20230918	090100	75379150	25500	25400	25500	25300	130
715	20230918	090000	72071400	25400	25850	25850	25300	2741