KissMeData/003350/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	183900	749218900	27600	27600	27600	27600	2205
3	20230922	183800	749218900	27600	27600	27600	27600	0
4	20230922	183700	749218900	27600	27600	27600	27600	0
5	20230922	183600	749218900	27600	27600	27600	27600	0
6	20230922	183500	749218900	27600	27600	27600	27600	0
7	20230922	183400	749218900	27600	27600	27600	27600	0
8	20230922	183300	749218900	27600	27600	27600	27600	0
9	20230922	183200	749218900	27600	27600	27600	27600	0
10	20230922	183100	749218900	27600	27600	27600	27600	0
11	20230922	183000	749218900	27600	27600	27600	27600	0
12	20230922	182900	749218900	27600	27600	27600	27600	0
13	20230922	182800	749218900	27600	27600	27600	27600	0
14	20230922	182700	749218900	27600	27600	27600	27600	0
15	20230922	182600	749218900	27600	27600	27600	27600	0
16	20230922	182500	749218900	27600	27600	27600	27600	0
17	20230922	182400	749218900	27600	27600	27600	27600	0
18	20230922	182300	749218900	27600	27600	27600	27600	0
19	20230922	182200	749218900	27600	27600	27600	27600	0
20	20230922	182100	749218900	27600	27600	27600	27600	0
21	20230922	182000	749218900	27600	27600	27600	27600	0
22	20230922	181900	749218900	27600	27600	27600	27600	0
23	20230922	181800	749218900	27600	27600	27600	27600	0
24	20230922	181700	749218900	27600	27600	27600	27600	0
25	20230922	181600	749218900	27600	27600	27600	27600	0
26	20230922	181500	749218900	27600	27600	27600	27600	0
27	20230922	181400	749218900	27600	27600	27600	27600	0
28	20230922	181300	749218900	27600	27600	27600	27600	0
29	20230922	181200	749218900	27600	27600	27600	27600	0
30	20230922	181100	749218900	27600	27600	27600	27600	0
31	20230922	181000	749218900	27600	27600	27600	27600	0
32	20230922	180900	749218900	27600	27600	27600	27600	2205
33	20230922	180800	749218900	27600	27600	27600	27600	0
34	20230922	180700	749218900	27600	27600	27600	27600	0
35	20230922	180600	749218900	27600	27600	27600	27600	0
36	20230922	180500	749218900	27600	27600	27600	27600	0
37	20230922	180400	749218900	27600	27600	27600	27600	0
38	20230922	180300	749218900	27600	27600	27600	27600	0
39	20230922	180200	749218900	27600	27600	27600	27600	0
40	20230922	180100	749218900	27600	27600	27600	27600	0
41	20230922	180000	749218900	27600	27600	27600	27600	0
42	20230922	175900	749218900	27600	27600	27600	27600	0
43	20230922	175800	749218900	27600	27600	27600	27600	0
44	20230922	175700	749218900	27600	27600	27600	27600	0
45	20230922	175600	749218900	27600	27600	27600	27600	0
46	20230922	175500	749218900	27600	27600	27600	27600	0
47	20230922	175400	749218900	27600	27600	27600	27600	0
48	20230922	175300	749218900	27600	27600	27600	27600	0
49	20230922	175200	749218900	27600	27600	27600	27600	0
50	20230922	175100	749218900	27600	27600	27600	27600	0
51	20230922	175000	749218900	27600	27600	27600	27600	0
52	20230922	174900	749218900	27600	27600	27600	27600	0
53	20230922	174800	749218900	27600	27600	27600	27600	0
54	20230922	174700	749218900	27600	27600	27600	27600	0
55	20230922	174600	749218900	27600	27600	27600	27600	0
56	20230922	174500	749218900	27600	27600	27600	27600	0
57	20230922	174400	749218900	27600	27600	27600	27600	0
58	20230922	174300	749218900	27600	27600	27600	27600	0
59	20230922	174200	749218900	27600	27600	27600	27600	0
60	20230922	174100	749218900	27600	27600	27600	27600	0
61	20230922	174000	749218900	27600	27600	27600	27600	0
62	20230922	173900	749218900	27600	27600	27600	27600	2205
63	20230922	173800	749218900	27600	27600	27600	27600	0
64	20230922	173700	749218900	27600	27600	27600	27600	0
65	20230922	173600	749218900	27600	27600	27600	27600	0
66	20230922	173500	749218900	27600	27600	27600	27600	0
67	20230922	173400	749218900	27600	27600	27600	27600	0
68	20230922	173300	749218900	27600	27600	27600	27600	0
69	20230922	173200	749218900	27600	27600	27600	27600	0
70	20230922	173100	749218900	27600	27600	27600	27600	0
71	20230922	173000	749218900	27600	27600	27600	27600	0
72	20230922	172900	749218900	27600	27600	27600	27600	0
73	20230922	172800	749218900	27600	27600	27600	27600	0
74	20230922	172700	749218900	27600	27600	27600	27600	0
75	20230922	172600	749218900	27600	27600	27600	27600	0
76	20230922	172500	749218900	27600	27600	27600	27600	0
77	20230922	172400	749218900	27600	27600	27600	27600	0
78	20230922	172300	749218900	27600	27600	27600	27600	0
79	20230922	172200	749218900	27600	27600	27600	27600	0
80	20230922	172100	749218900	27600	27600	27600	27600	0
81	20230922	172000	749218900	27600	27600	27600	27600	0
82	20230922	171900	749218900	27600	27600	27600	27600	0
83	20230922	171800	749218900	27600	27600	27600	27600	0
84	20230922	171700	749218900	27600	27600	27600	27600	0
85	20230922	171600	749218900	27600	27600	27600	27600	0
86	20230922	171500	749218900	27600	27600	27600	27600	0
87	20230922	171400	749218900	27600	27600	27600	27600	0
88	20230922	171300	749218900	27600	27600	27600	27600	0
89	20230922	171200	749218900	27600	27600	27600	27600	0
90	20230922	171100	749218900	27600	27600	27600	27600	0
91	20230922	171000	749218900	27600	27600	27600	27600	0
92	20230922	170900	749218900	27600	27600	27600	27600	2205
93	20230922	170800	749218900	27600	27600	27600	27600	0
94	20230922	170700	749218900	27600	27600	27600	27600	0
95	20230922	170600	749218900	27600	27600	27600	27600	0
96	20230922	170500	749218900	27600	27600	27600	27600	0
97	20230922	170400	749218900	27600	27600	27600	27600	0
98	20230922	170300	749218900	27600	27600	27600	27600	0
99	20230922	170200	749218900	27600	27600	27600	27600	0
100	20230922	170100	749218900	27600	27600	27600	27600	0
101	20230922	170000	749218900	27600	27600	27600	27600	0
102	20230922	165900	749218900	27600	27600	27600	27600	0
103	20230922	165800	749218900	27600	27600	27600	27600	0
104	20230922	165700	749218900	27600	27600	27600	27600	0
105	20230922	165600	749218900	27600	27600	27600	27600	0
106	20230922	165500	749218900	27600	27600	27600	27600	0
107	20230922	165400	749218900	27600	27600	27600	27600	0
108	20230922	165300	749218900	27600	27600	27600	27600	0
109	20230922	165200	749218900	27600	27600	27600	27600	0
110	20230922	165100	749218900	27600	27600	27600	27600	0
111	20230922	165000	749218900	27600	27600	27600	27600	0
112	20230922	164900	749218900	27600	27600	27600	27600	0
113	20230922	164800	749218900	27600	27600	27600	27600	0
114	20230922	164700	749218900	27600	27600	27600	27600	0
115	20230922	164600	749218900	27600	27600	27600	27600	0
116	20230922	164500	749218900	27600	27600	27600	27600	0
117	20230922	164400	749218900	27600	27600	27600	27600	0
118	20230922	164300	749218900	27600	27600	27600	27600	0
119	20230922	164200	749218900	27600	27600	27600	27600	0
120	20230922	164100	749218900	27600	27600	27600	27600	0
121	20230922	164000	749218900	27600	27600	27600	27600	0
122	20230922	163900	749218900	27600	27600	27600	27600	2205
123	20230922	163800	749218900	27600	27600	27600	27600	0
124	20230922	163700	749218900	27600	27600	27600	27600	0
125	20230922	163600	749218900	27600	27600	27600	27600	0
126	20230922	163500	749218900	27600	27600	27600	27600	0
127	20230922	163400	749218900	27600	27600	27600	27600	0
128	20230922	163300	749218900	27600	27600	27600	27600	0
129	20230922	163200	749218900	27600	27600	27600	27600	0
130	20230922	163100	749218900	27600	27600	27600	27600	0
131	20230922	163000	749218900	27600	27600	27600	27600	0
132	20230922	162900	749218900	27600	27600	27600	27600	0
133	20230922	162800	749218900	27600	27600	27600	27600	0
134	20230922	162700	749218900	27600	27600	27600	27600	0
135	20230922	162600	749218900	27600	27600	27600	27600	0
136	20230922	162500	749218900	27600	27600	27600	27600	0
137	20230922	162400	749218900	27600	27600	27600	27600	0
138	20230922	162300	749218900	27600	27600	27600	27600	0
139	20230922	162200	749218900	27600	27600	27600	27600	0
140	20230922	162100	749218900	27600	27600	27600	27600	0
141	20230922	162000	749218900	27600	27600	27600	27600	0
142	20230922	161900	749218900	27600	27600	27600	27600	0
143	20230922	161800	749218900	27600	27600	27600	27600	0
144	20230922	161700	749218900	27600	27600	27600	27600	0
145	20230922	161600	749218900	27600	27600	27600	27600	0
146	20230922	161500	749218900	27600	27600	27600	27600	0
147	20230922	161400	749218900	27600	27600	27600	27600	0
148	20230922	161300	749218900	27600	27600	27600	27600	0
149	20230922	161200	749218900	27600	27600	27600	27600	0
150	20230922	161100	749218900	27600	27600	27600	27600	0
151	20230922	161000	749218900	27600	27600	27600	27600	0
152	20230922	160900	749218900	27600	27600	27600	27600	2205
153	20230922	160800	749218900	27600	27600	27600	27600	0
154	20230922	160700	749218900	27600	27600	27600	27600	0
155	20230922	160600	749218900	27600	27600	27600	27600	0
156	20230922	160500	749218900	27600	27600	27600	27600	0
157	20230922	160400	749218900	27600	27600	27600	27600	0
158	20230922	160300	749218900	27600	27600	27600	27600	0
159	20230922	160200	749218900	27600	27600	27600	27600	0
160	20230922	160100	749218900	27600	27600	27600	27600	0
161	20230922	160000	749218900	27600	27600	27600	27600	0
162	20230922	155900	749218900	27600	27600	27600	27600	0
163	20230922	155800	749218900	27600	27600	27600	27600	0
164	20230922	155700	749218900	27600	27600	27600	27600	0
165	20230922	155600	749218900	27600	27600	27600	27600	0
166	20230922	155500	749218900	27600	27600	27600	27600	0
167	20230922	155400	749218900	27600	27600	27600	27600	0
168	20230922	155300	749218900	27600	27600	27600	27600	0
169	20230922	155200	749218900	27600	27600	27600	27600	0
170	20230922	155100	749218900	27600	27600	27600	27600	0
171	20230922	155000	749218900	27600	27600	27600	27600	0
172	20230922	154900	749218900	27600	27600	27600	27600	0
173	20230922	154800	749218900	27600	27600	27600	27600	0
174	20230922	154700	749218900	27600	27600	27600	27600	0
175	20230922	154600	749218900	27600	27600	27600	27600	0
176	20230922	154500	749218900	27600	27600	27600	27600	0
177	20230922	154400	749218900	27600	27600	27600	27600	0
178	20230922	154300	749218900	27600	27600	27600	27600	0
179	20230922	154200	749218900	27600	27600	27600	27600	0
180	20230922	154100	749218900	27600	27600	27600	27600	0
181	20230922	154000	749218900	27600	27600	27600	27600	0
182	20230922	153900	749218900	27600	27600	27600	27600	2205
183	20230922	153800	749218900	27600	27600	27600	27600	0
184	20230922	153700	749218900	27600	27600	27600	27600	0
185	20230922	153600	749218900	27600	27600	27600	27600	0
186	20230922	153500	749218900	27600	27600	27600	27600	0
187	20230922	153400	749218900	27600	27600	27600	27600	0
188	20230922	153300	749218900	27600	27600	27600	27600	0
189	20230922	153200	749218900	27600	27600	27600	27600	0
190	20230922	153100	749218900	27600	27600	27600	27600	0
191	20230922	153000	749218900	27600	27600	27600	27600	2205
192	20230922	152900	688360900	27650	27650	27650	27650	0
193	20230922	152800	688360900	27650	27650	27650	27650	0
194	20230922	152700	688360900	27650	27650	27650	27650	0
195	20230922	152600	688360900	27650	27650	27650	27650	0
196	20230922	152500	688360900	27650	27650	27650	27650	0
197	20230922	152400	688360900	27650	27650	27650	27650	0
198	20230922	152300	688360900	27650	27650	27650	27650	0
199	20230922	152200	688360900	27650	27650	27650	27650	0
200	20230922	152100	688360900	27650	27650	27650	27650	0
201	20230922	152000	688360900	27650	27650	27650	27650	0
202	20230922	151900	688360900	27650	27300	27700	27200	1022
203	20230922	151800	660339100	27300	27250	27300	27200	273
204	20230922	151700	652904850	27250	27250	27250	27250	1
205	20230922	151600	652877600	27300	27250	27350	27200	888
206	20230922	151500	628721900	27350	27250	27350	27250	86
207	20230922	151400	626378050	27400	27300	27400	27250	489
208	20230922	151300	613044250	27400	27400	27400	27300	85
209	20230922	151200	610723400	27400	27350	27400	27350	21
210	20230922	151100	610149000	27400	27350	27450	27300	268
211	20230922	151000	602828800	27450	27350	27450	27350	3
212	20230922	150900	602746550	27450	27450	27450	27450	0
213	20230922	150800	602746550	27450	27450	27450	27450	3
214	20230922	150700	602664200	27450	27450	27450	27450	3
215	20230922	150600	602581850	27450	27350	27450	27350	24
216	20230922	150500	601925350	27500	27550	27550	27350	108
217	20230922	150400	598970300	27550	27350	27550	27350	224
218	20230922	150300	592811400	27500	27350	27500	27300	1076
219	20230922	150200	563408700	27400	27400	27400	27350	150
220	20230922	150100	559298750	27400	27400	27400	27400	10
221	20230922	150000	559024750	27400	27450	27450	27400	46
222	20230922	145900	557762100	27450	27450	27450	27450	221
223	20230922	145800	551695650	27450	27500	27500	27450	203
224	20230922	145700	546123200	27500	27500	27500	27500	200
225	20230922	145600	540623200	27500	27500	27500	27500	0
226	20230922	145500	540623200	27500	27500	27500	27500	160
227	20230922	145400	536223200	27500	27500	27500	27500	36
228	20230922	145300	535233200	27500	27500	27500	27500	14
229	20230922	145200	534848200	27500	27500	27500	27500	0
230	20230922	145100	534848200	27500	27500	27500	27500	0
231	20230922	145000	534848200	27500	27500	27500	27500	42
232	20230922	144900	533693200	27500	27500	27500	27500	82
233	20230922	144800	531438200	27500	27450	27500	27450	16
234	20230922	144700	530998900	27450	27500	27500	27450	199
235	20230922	144600	525526450	27550	27550	27550	27550	81
236	20230922	144500	523294900	27600	27600	27600	27600	0
237	20230922	144400	523294900	27600	27600	27600	27600	5
238	20230922	144300	523156900	27550	27550	27550	27550	0
239	20230922	144200	523156900	27550	27550	27550	27550	10
240	20230922	144100	522881400	27650	27650	27650	27650	0
241	20230922	144000	522881400	27650	27650	27650	27650	0
242	20230922	143900	522881400	27650	27550	27650	27550	137
243	20230922	143800	519103450	27650	27650	27650	27650	0
244	20230922	143700	519103450	27650	27600	27650	27550	31
245	20230922	143600	518249100	27700	27700	27700	27700	0
246	20230922	143500	518249100	27700	27700	27700	27700	38
247	20230922	143400	517196500	27600	27600	27600	27600	120
248	20230922	143300	513884500	27600	27600	27600	27600	0
249	20230922	143200	513884500	27600	27600	27600	27600	2
250	20230922	143100	513829300	27550	27550	27550	27550	0
251	20230922	143000	513829300	27550	27550	27550	27550	0
252	20230922	142900	513829300	27550	27550	27550	27550	0
253	20230922	142800	513829300	27550	27550	27550	27550	0
254	20230922	142700	513829300	27550	27600	27600	27550	200
255	20230922	142600	508311850	27850	27550	27850	27550	175
256	20230922	142500	503449750	27550	27550	27550	27550	5
257	20230922	142400	503312000	27550	27550	27550	27550	0
258	20230922	142300	503312000	27550	27550	27550	27550	0
259	20230922	142200	503312000	27550	27550	27550	27550	50
260	20230922	142100	501934500	27550	27550	27550	27550	0
261	20230922	142000	501934500	27550	27550	27550	27550	0
262	20230922	141900	501934500	27550	27550	27550	27550	0
263	20230922	141800	501934500	27550	27550	27550	27550	125
264	20230922	141700	498490750	27750	27700	27750	27700	71
265	20230922	141600	496524000	27700	27700	27700	27700	0
266	20230922	141500	496524000	27700	27700	27700	27700	18
267	20230922	141400	496025400	27700	27700	27700	27700	51
268	20230922	141300	494612700	27700	27700	27700	27700	0
269	20230922	141200	494612700	27700	27700	27700	27700	56
270	20230922	141100	493061500	27700	27700	27700	27700	0
271	20230922	141000	493061500	27700	27700	27700	27700	0
272	20230922	140900	493061500	27700	27700	27700	27700	0
273	20230922	140800	493061500	27700	27700	27700	27700	0
274	20230922	140700	493061500	27700	27700	27700	27700	5
275	20230922	140600	492923000	27700	27700	27700	27700	0
276	20230922	140500	492923000	27700	27650	27700	27650	57
277	20230922	140400	491345150	27550	27550	27550	27550	0
278	20230922	140300	491345150	27550	27550	27550	27550	0
279	20230922	140200	491345150	27550	27550	27550	27550	5
280	20230922	140100	491207400	27550	27550	27550	27550	1
281	20230922	140000	491179850	27700	27700	27700	27700	0
282	20230922	135900	491179850	27700	27700	27700	27700	0
283	20230922	135800	491179850	27700	27700	27700	27700	0
284	20230922	135700	491179850	27700	27700	27700	27700	0
285	20230922	135600	491179850	27700	27700	27700	27700	0
286	20230922	135500	491179850	27700	27700	27700	27700	0
287	20230922	135400	491179850	27700	27650	27700	27650	3
288	20230922	135300	491096800	27650	27650	27650	27650	101
289	20230922	135200	488304150	27650	27600	27650	27600	12
290	20230922	135100	487972850	27450	27450	27450	27450	0
291	20230922	135000	487972850	27450	27450	27450	27450	2
292	20230922	134900	487917950	27650	27650	27650	27650	0
293	20230922	134800	487917950	27650	27500	27650	27450	76
294	20230922	134700	485830450	27500	27500	27500	27500	22
295	20230922	134600	485225450	27450	27450	27450	27450	0
296	20230922	134500	485225450	27450	27500	27500	27450	600
297	20230922	134400	468739900	27550	27550	27550	27500	91
298	20230922	134300	466234800	27550	27550	27550	27550	1
299	20230922	134200	466207250	27550	27550	27550	27550	0
300	20230922	134100	466207250	27550	27550	27550	27550	0
301	20230922	134000	466207250	27550	27550	27550	27550	5
302	20230922	133900	466069500	27500	27500	27500	27500	0
303	20230922	133800	466069500	27500	27500	27500	27500	0
304	20230922	133700	466069500	27500	27500	27500	27500	25
305	20230922	133600	465382000	27500	27550	27550	27500	569
306	20230922	133500	449710350	27600	27600	27600	27600	1
307	20230922	133400	449682750	27650	27600	27650	27600	50
308	20230922	133300	448300550	27600	27600	27600	27600	0
309	20230922	133200	448300550	27600	27600	27600	27600	44
310	20230922	133100	447086150	27600	27600	27600	27600	7
311	20230922	133000	446892950	27700	27700	27700	27700	0
312	20230922	132900	446892950	27700	27600	27700	27600	2
313	20230922	132800	446837650	27700	27700	27700	27700	23
314	20230922	132700	446200550	27700	27600	27700	27600	214
315	20230922	132600	440294050	27600	27600	27600	27600	0
316	20230922	132500	440294050	27600	27600	27600	27600	49
317	20230922	132400	438941650	27600	27600	27600	27600	596
318	20230922	132300	422492050	27600	27600	27600	27600	30
319	20230922	132200	421664050	27600	27600	27600	27600	0
320	20230922	132100	421664050	27600	27600	27600	27600	65
321	20230922	132000	419870050	27600	27750	27750	27600	297
322	20230922	131900	411654150	27800	27800	27800	27800	0
323	20230922	131800	411654150	27800	27800	27800	27800	0
324	20230922	131700	411654150	27800	27800	27800	27800	0
325	20230922	131600	411654150	27800	27800	27800	27800	82
326	20230922	131500	409374550	27800	27800	27800	27800	0
327	20230922	131400	409374550	27800	27800	27800	27800	0
328	20230922	131300	409374550	27800	27750	27800	27750	220
329	20230922	131200	403261850	27800	27800	27800	27800	1
330	20230922	131100	403234050	27800	27800	27800	27800	0
331	20230922	131000	403234050	27800	27800	27800	27800	94
332	20230922	130900	400620850	27900	27900	27900	27900	0
333	20230922	130800	400620850	27900	27900	27900	27900	0
334	20230922	130700	400620850	27900	27900	27900	27900	110
335	20230922	130600	397551850	27800	27800	27800	27800	0
336	20230922	130500	397551850	27800	27700	27800	27650	197
337	20230922	130400	392103950	27750	27750	27750	27750	246
338	20230922	130300	385277450	27750	27750	27750	27750	101
339	20230922	130200	382474700	27800	27800	27800	27800	9
340	20230922	130100	382224500	27800	27950	27950	27800	64
341	20230922	130000	380445150	27950	27950	27950	27950	1
342	20230922	125900	380417200	27750	27900	27950	27750	485
343	20230922	125800	366888200	27900	27900	27900	27900	0
344	20230922	125700	366888200	27900	27850	27900	27850	555
345	20230922	125600	351416700	27850	27850	27850	27850	1
346	20230922	125500	351388850	27850	27800	27850	27800	385
347	20230922	125400	340685700	27750	27750	27750	27750	15
348	20230922	125300	340269450	27850	27850	27850	27850	0
349	20230922	125200	340269450	27850	27850	27850	27850	0
350	20230922	125100	340269450	27850	27850	27850	27850	0
351	20230922	125000	340269450	27850	27850	27850	27850	1
352	20230922	124900	340241600	27750	27800	27800	27750	2
353	20230922	124800	340186050	27850	27850	27850	27850	0
354	20230922	124700	340186050	27850	27850	27850	27850	2
355	20230922	124600	340130350	27850	27850	27850	27850	0
356	20230922	124500	340130350	27850	27800	27850	27800	31
357	20230922	124400	339268500	27800	27800	27800	27800	1
358	20230922	124300	339240700	27800	27800	27800	27800	50
359	20230922	124200	337850700	27800	27800	27800	27800	0
360	20230922	124100	337850700	27800	27800	27800	27800	0
361	20230922	124000	337850700	27800	27800	27800	27800	0
362	20230922	123900	337850700	27800	27800	27800	27800	1
363	20230922	123800	337822900	27750	27750	27750	27750	0
364	20230922	123700	337822900	27750	27750	27750	27750	1
365	20230922	123600	337795150	27800	27800	27800	27800	0
366	20230922	123500	337795150	27800	27800	27800	27800	0
367	20230922	123400	337795150	27800	27650	27800	27650	50
368	20230922	123300	336412450	27650	27600	27650	27600	310
369	20230922	123200	327856350	27600	27600	27600	27600	0
370	20230922	123100	327856350	27600	27600	27600	27600	4
371	20230922	123000	327745950	27550	27600	27600	27550	10
372	20230922	122900	327470100	27700	27700	27700	27700	20
373	20230922	122800	326916100	27700	27600	27700	27550	12
374	20230922	122700	326585150	27750	27750	27750	27750	0
375	20230922	122600	326585150	27750	27750	27750	27750	1
376	20230922	122500	326557400	27600	27600	27600	27600	0
377	20230922	122400	326557400	27600	27650	27650	27600	295
378	20230922	122300	318414000	27650	27650	27650	27650	3
379	20230922	122200	318331050	27750	27700	27750	27700	4
380	20230922	122100	318220200	27700	27700	27700	27700	0
381	20230922	122000	318220200	27700	27700	27700	27700	21
382	20230922	121900	317638500	27750	27750	27750	27750	3
383	20230922	121800	317555250	27750	27750	27750	27750	0
384	20230922	121700	317555250	27750	27750	27750	27750	0
385	20230922	121600	317555250	27750	27750	27750	27750	0
386	20230922	121500	317555250	27750	27750	27750	27750	0
387	20230922	121400	317555250	27750	27750	27750	27750	12
388	20230922	121300	317222250	27750	27750	27750	27750	68
389	20230922	121200	315335250	27750	27750	27750	27750	4
390	20230922	121100	315224250	27850	27850	27850	27850	1
391	20230922	121000	315196400	27750	27750	27750	27750	0
392	20230922	120900	315196400	27750	27750	27750	27750	0
393	20230922	120800	315196400	27750	27800	27800	27750	50
394	20230922	120700	313807250	27800	27800	27800	27800	0
395	20230922	120600	313807250	27800	27800	27800	27800	20
396	20230922	120500	313251250	27850	27850	27850	27850	0
397	20230922	120400	313251250	27850	27850	27850	27850	20
398	20230922	120300	312694250	27850	27850	27850	27850	0
399	20230922	120200	312694250	27850	27850	27850	27850	10
400	20230922	120100	312415750	27850	27850	27850	27850	0
401	20230922	120000	312415750	27850	27850	27850	27850	5
402	20230922	115900	312276500	27800	27800	27800	27800	267
403	20230922	115800	304853900	27800	27800	27800	27800	0
404	20230922	115700	304853900	27800	27800	27800	27800	1
405	20230922	115600	304826100	27800	27800	27800	27800	2
406	20230922	115500	304770500	27850	27850	27850	27850	1
407	20230922	115400	304742650	27850	27850	27850	27850	1
408	20230922	115300	304714800	27850	27850	27850	27850	2
409	20230922	115200	304659100	27850	27850	27850	27850	0
410	20230922	115100	304659100	27850	27850	27850	27850	1
411	20230922	115000	304631250	27900	27900	27900	27900	36
412	20230922	114900	303626850	27900	27900	27900	27900	4
413	20230922	114800	303515250	27900	27800	27900	27800	88
414	20230922	114700	301068750	27800	27800	27800	27800	1
415	20230922	114600	301040950	27800	27800	27800	27800	11
416	20230922	114500	300735150	27800	27800	27800	27800	14
417	20230922	114400	300345950	27800	27800	27800	27800	6
418	20230922	114300	300179150	27700	27800	27800	27700	73
419	20230922	114200	298156250	27800	27800	27800	27800	66
420	20230922	114100	296321450	27800	27800	27800	27800	17
421	20230922	114000	295848850	27900	27900	27900	27900	1
422	20230922	113900	295820950	27900	27900	27900	27900	1
423	20230922	113800	295793050	27900	27900	27900	27900	2
424	20230922	113700	295737250	27900	27900	27900	27900	0
425	20230922	113600	295737250	27900	27900	27900	27700	7
426	20230922	113500	295542950	27900	27900	27900	27750	82
427	20230922	113400	293265650	27800	27900	27900	27800	27
428	20230922	113300	292514850	27900	27900	27900	27900	0
429	20230922	113200	292514850	27900	27900	27900	27900	4
430	20230922	113100	292403250	27900	27800	27900	27750	83
431	20230922	113000	290097350	27900	27900	27900	27900	1
432	20230922	112900	290069450	27900	27900	27900	27900	1
433	20230922	112800	290041550	27900	27900	27900	27900	0
434	20230922	112700	290041550	27900	27900	27900	27800	90
435	20230922	112600	287539350	27900	27900	27900	27900	3
436	20230922	112500	287455650	27900	27900	27900	27900	2
437	20230922	112400	287399850	27900	27900	27900	27900	0
438	20230922	112300	287399850	27900	27800	27900	27800	148
439	20230922	112200	283285350	27900	27900	27900	27900	1
440	20230922	112100	283257450	27900	27900	27900	27900	8
441	20230922	112000	283034250	27800	27800	27800	27800	1
442	20230922	111900	283006450	27900	27900	27900	27900	12
443	20230922	111800	282671650	27900	27900	27900	27900	100
444	20230922	111700	279881650	27900	27900	27900	27900	2
445	20230922	111600	279825850	27900	27900	27900	27900	1
446	20230922	111500	279797950	27900	27900	27900	27900	2
447	20230922	111400	279742150	27900	27900	27900	27900	0
448	20230922	111300	279742150	27900	27900	27900	27800	70
449	20230922	111200	277795950	27900	27900	27900	27900	1
450	20230922	111100	277768050	27900	27900	27900	27900	3
451	20230922	111000	277684350	27900	27900	27900	27900	33
452	20230922	110900	276763650	27900	27900	27900	27900	3
453	20230922	110800	276679950	27900	27950	27950	27900	5
454	20230922	110700	276540350	27950	27950	27950	27950	4
455	20230922	110600	276428550	27950	27950	27950	27950	13
456	20230922	110500	276065200	27950	27850	28000	27850	506
457	20230922	110400	261927650	27900	27850	27900	27850	2
458	20230922	110300	261871900	27950	27800	27950	27800	41
459	20230922	110200	260731800	27800	27750	27800	27750	5
460	20230922	110100	260592950	27700	27700	27700	27700	2
461	20230922	110000	260537550	27750	27750	27750	27750	1
462	20230922	105900	260509800	27750	27750	27750	27750	7
463	20230922	105800	260315550	27750	27800	27800	27750	13
464	20230922	105700	259954750	27800	27700	27800	27700	9
465	20230922	105600	259705050	27700	27650	27700	27650	415
466	20230922	105500	248229050	27800	27800	27800	27800	2
467	20230922	105400	248173450	27800	27800	27800	27800	1
468	20230922	105300	248145650	27650	27700	27800	27650	202
469	20230922	105200	242558600	27850	27850	27850	27850	1
470	20230922	105100	242530750	27850	27800	27850	27800	4
471	20230922	105000	242419450	27850	27850	27850	27850	25
472	20230922	104900	241723200	27850	27850	27850	27700	4
473	20230922	104800	241612050	27850	27850	27850	27850	2
474	20230922	104700	241556350	27850	27850	27850	27850	3
475	20230922	104600	241472800	27900	27750	27900	27750	57
476	20230922	104500	239884600	27850	27850	27850	27850	3
477	20230922	104400	239801050	27750	27750	27750	27750	75
478	20230922	104300	237719800	27900	27900	27900	27900	12
479	20230922	104200	237385000	27900	27900	27900	27900	0
480	20230922	104100	237385000	27900	27900	27900	27900	81
481	20230922	104000	235125100	27900	27900	27900	27900	1
482	20230922	103900	235097200	27900	27900	27900	27900	0
483	20230922	103800	235097200	27900	27900	27900	27900	3
484	20230922	103700	235013500	27950	27950	27950	27900	4
485	20230922	103600	234901800	27950	27850	27950	27850	198
486	20230922	103500	229372100	27900	27650	27900	27650	2
487	20230922	103400	229316550	27900	27900	27900	27900	7
488	20230922	103300	229121250	27900	27900	27900	27600	99
489	20230922	103200	226368050	27900	27900	27900	27900	15
490	20230922	103100	225949550	27800	27650	27850	27600	333
491	20230922	103000	216685650	27750	27750	27750	27750	19
492	20230922	102900	216158400	27750	27750	27750	27750	0
493	20230922	102800	216158400	27750	27750	27750	27750	2
494	20230922	102700	216102900	27550	27600	27600	27550	80
495	20230922	102600	213898150	27800	27800	27800	27800	2
496	20230922	102500	213842550	27700	27600	27700	27500	215
497	20230922	102400	207907650	27650	27650	27650	27650	74
498	20230922	102300	205861550	27650	27650	27650	27650	1
499	20230922	102200	205833900	27650	27650	27650	27650	0
500	20230922	102100	205833900	27650	27650	27650	27650	4
501	20230922	102000	205723300	27650	27650	27650	27650	0
502	20230922	101900	205723300	27650	27500	27650	27500	27
503	20230922	101800	204980650	27500	27650	27650	27500	93
504	20230922	101700	202422600	27650	27650	27650	27650	2
505	20230922	101600	202367300	27600	27600	27600	27600	45
506	20230922	101500	201125300	27600	27600	27600	27600	3
507	20230922	101400	201042500	27600	27600	27600	27600	1
508	20230922	101300	201014900	27600	27600	27600	27600	11
509	20230922	101200	200711300	27500	27550	27550	27500	90
510	20230922	101100	198236050	27600	27600	27600	27600	2
511	20230922	101000	198180850	27600	27600	27600	27600	1
512	20230922	100900	198153250	27600	27600	27600	27600	0
513	20230922	100800	198153250	27600	27600	27600	27600	1
514	20230922	100700	198125650	27600	27600	27600	27600	6
515	20230922	100600	197960050	27650	27650	27650	27650	2
516	20230922	100500	197904750	27650	27650	27650	27650	0
517	20230922	100400	197904750	27650	27650	27650	27650	3
518	20230922	100300	197821800	27650	27650	27650	27650	2
519	20230922	100200	197766500	27650	27600	27650	27600	438
520	20230922	100100	185677650	27700	27700	27700	27700	1
521	20230922	100000	185649950	27700	27750	27750	27700	21
522	20230922	095900	185068200	27850	27850	27850	27850	1
523	20230922	095800	185040350	27700	27700	27850	27700	348
524	20230922	095700	175400450	27850	27850	27850	27850	1
525	20230922	095600	175372600	27800	27850	27850	27800	21
526	20230922	095500	174788750	27850	27850	27850	27850	0
527	20230922	095400	174788750	27850	27850	27850	27850	2
528	20230922	095300	174733050	27850	27850	27850	27850	2
529	20230922	095200	174677350	27750	27850	27850	27750	25
530	20230922	095100	173982600	27900	27900	27900	27900	97
531	20230922	095000	171276300	27900	27900	27900	27900	1
532	20230922	094900	171248400	27900	27600	27900	27600	638
533	20230922	094800	153584550	27550	27600	27600	27550	11
534	20230922	094700	153281300	27600	27600	27600	27600	29
535	20230922	094600	152480900	27600	27600	27600	27600	0
536	20230922	094500	152480900	27600	27600	27600	27600	48
537	20230922	094400	151156100	27700	27700	27700	27700	1
538	20230922	094300	151128400	27700	27600	27700	27600	6
539	20230922	094200	150962600	27700	27700	27700	27700	1
540	20230922	094100	150934900	27600	27700	27700	27600	13
541	20230922	094000	150575950	27700	27700	27700	27700	1
542	20230922	093900	150548250	27700	27700	27700	27700	15
543	20230922	093800	150132750	27600	27600	27600	27600	20
544	20230922	093700	149580750	27700	27700	27700	27600	52
545	20230922	093600	148145350	27700	27700	27700	27700	4
546	20230922	093500	148034550	27600	27700	27700	27600	33
547	20230922	093400	147123300	27600	27700	27700	27600	11
548	20230922	093300	146819600	27500	27500	27500	27500	2
549	20230922	093200	146764600	27700	27700	27700	27700	1
550	20230922	093100	146736900	27700	27700	27700	27700	9
551	20230922	093000	146487600	27700	27550	27700	27550	19
552	20230922	092900	145963850	27700	27700	27700	27700	38
553	20230922	092800	144911250	27750	27750	27750	27750	1
554	20230922	092700	144883500	27550	27750	27750	27550	306
555	20230922	092600	136435450	27800	27800	27800	27800	3
556	20230922	092500	136352050	27900	27900	27900	27900	1
557	20230922	092400	136324150	27800	28050	28050	27800	455
558	20230922	092300	123665650	28050	27950	28100	27950	219
559	20230922	092200	117522650	27850	27700	27850	27700	1246
560	20230922	092100	82938250	27700	27650	27700	27650	12
561	20230922	092000	82606250	27650	27600	27650	27600	5
562	20230922	091900	82468100	27650	27650	27650	27650	33
563	20230922	091800	81555650	27700	27700	27700	27700	1
564	20230922	091700	81527950	27700	27650	27700	27650	25
565	20230922	091600	80836650	27650	27650	27650	27650	60
566	20230922	091500	79177650	27650	27650	27650	27650	2
567	20230922	091400	79122350	27500	27650	27650	27500	41
568	20230922	091300	77992450	27600	27550	27600	27500	608
569	20230922	091200	61246950	27550	27600	27600	27550	7
570	20230922	091100	61053950	27600	27600	27650	27300	117
571	20230922	091000	57844050	27600	27600	27600	27600	21
572	20230922	090900	57264450	27600	27600	27600	27450	25
573	20230922	090800	56576500	27600	27450	27600	27450	283
574	20230922	090700	48798200	27350	27350	27400	27350	24
575	20230922	090600	48141050	27400	27400	27400	27400	1
576	20230922	090500	48113650	27300	27300	27450	27300	184
577	20230922	090400	43087450	27300	27300	27300	27300	5
578	20230922	090300	42950950	27300	27300	27350	27250	230
579	20230922	090200	36672150	27300	27500	27550	27300	84
580	20230922	090100	34364600	27550	27550	27550	27250	83
581	20230922	090000	32098950	27550	27350	27650	27200	1175