KissMeData/054950/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	192400	1695710850	27450	27450	27450	27450	671
3	20230918	192300	1695710850	27450	27450	27450	27450	0
4	20230918	192200	1695710850	27450	27450	27450	27450	0
5	20230918	192100	1695710850	27450	27450	27450	27450	0
6	20230918	192000	1695710850	27450	27450	27450	27450	0
7	20230918	191900	1695710850	27450	27450	27450	27450	0
8	20230918	191800	1695710850	27450	27450	27450	27450	0
9	20230918	191700	1695710850	27450	27450	27450	27450	0
10	20230918	191600	1695710850	27450	27450	27450	27450	0
11	20230918	191500	1695710850	27450	27450	27450	27450	0
12	20230918	191400	1695710850	27450	27450	27450	27450	0
13	20230918	191300	1695710850	27450	27450	27450	27450	0
14	20230918	191200	1695710850	27450	27450	27450	27450	0
15	20230918	191100	1695710850	27450	27450	27450	27450	0
16	20230918	191000	1695710850	27450	27450	27450	27450	0
17	20230918	190900	1695710850	27450	27450	27450	27450	0
18	20230918	190800	1695710850	27450	27450	27450	27450	0
19	20230918	190700	1695710850	27450	27450	27450	27450	0
20	20230918	190600	1695710850	27450	27450	27450	27450	0
21	20230918	190500	1695710850	27450	27450	27450	27450	0
22	20230918	190400	1695710850	27450	27450	27450	27450	0
23	20230918	190300	1695710850	27450	27450	27450	27450	0
24	20230918	190200	1695710850	27450	27450	27450	27450	0
25	20230918	190100	1695710850	27450	27450	27450	27450	0
26	20230918	190000	1695710850	27450	27450	27450	27450	0
27	20230918	185900	1695710850	27450	27450	27450	27450	0
28	20230918	185800	1695710850	27450	27450	27450	27450	0
29	20230918	185700	1695710850	27450	27450	27450	27450	0
30	20230918	185600	1695710850	27450	27450	27450	27450	0
31	20230918	185500	1695710850	27450	27450	27450	27450	0
32	20230918	185400	1695710850	27450	27450	27450	27450	671
33	20230918	185300	1695710850	27450	27450	27450	27450	0
34	20230918	185200	1695710850	27450	27450	27450	27450	0
35	20230918	185100	1695710850	27450	27450	27450	27450	0
36	20230918	185000	1695710850	27450	27450	27450	27450	0
37	20230918	184900	1695710850	27450	27450	27450	27450	0
38	20230918	184800	1695710850	27450	27450	27450	27450	0
39	20230918	184700	1695710850	27450	27450	27450	27450	0
40	20230918	184600	1695710850	27450	27450	27450	27450	0
41	20230918	184500	1695710850	27450	27450	27450	27450	0
42	20230918	184400	1695710850	27450	27450	27450	27450	0
43	20230918	184300	1695710850	27450	27450	27450	27450	0
44	20230918	184200	1695710850	27450	27450	27450	27450	0
45	20230918	184100	1695710850	27450	27450	27450	27450	0
46	20230918	184000	1695710850	27450	27450	27450	27450	0
47	20230918	183900	1695710850	27450	27450	27450	27450	0
48	20230918	183800	1695710850	27450	27450	27450	27450	0
49	20230918	183700	1695710850	27450	27450	27450	27450	0
50	20230918	183600	1695710850	27450	27450	27450	27450	0
51	20230918	183500	1695710850	27450	27450	27450	27450	0
52	20230918	183400	1695710850	27450	27450	27450	27450	0
53	20230918	183300	1695710850	27450	27450	27450	27450	0
54	20230918	183200	1695710850	27450	27450	27450	27450	0
55	20230918	183100	1695710850	27450	27450	27450	27450	0
56	20230918	183000	1695710850	27450	27450	27450	27450	0
57	20230918	182900	1695710850	27450	27450	27450	27450	0
58	20230918	182800	1695710850	27450	27450	27450	27450	0
59	20230918	182700	1695710850	27450	27450	27450	27450	0
60	20230918	182600	1695710850	27450	27450	27450	27450	0
61	20230918	182500	1695710850	27450	27450	27450	27450	0
62	20230918	182400	1695710850	27450	27450	27450	27450	671
63	20230918	182300	1695710850	27450	27450	27450	27450	0
64	20230918	182200	1695710850	27450	27450	27450	27450	0
65	20230918	182100	1695710850	27450	27450	27450	27450	0
66	20230918	182000	1695710850	27450	27450	27450	27450	0
67	20230918	181900	1695710850	27450	27450	27450	27450	0
68	20230918	181800	1695710850	27450	27450	27450	27450	0
69	20230918	181700	1695710850	27450	27450	27450	27450	0
70	20230918	181600	1695710850	27450	27450	27450	27450	0
71	20230918	181500	1695710850	27450	27450	27450	27450	0
72	20230918	181400	1695710850	27450	27450	27450	27450	0
73	20230918	181300	1695710850	27450	27450	27450	27450	0
74	20230918	181200	1695710850	27450	27450	27450	27450	0
75	20230918	181100	1695710850	27450	27450	27450	27450	0
76	20230918	181000	1695710850	27450	27450	27450	27450	0
77	20230918	180900	1695710850	27450	27450	27450	27450	0
78	20230918	180800	1695710850	27450	27450	27450	27450	0
79	20230918	180700	1695710850	27450	27450	27450	27450	0
80	20230918	180600	1695710850	27450	27450	27450	27450	0
81	20230918	180500	1695710850	27450	27450	27450	27450	0
82	20230918	180400	1695710850	27450	27450	27450	27450	0
83	20230918	180300	1695710850	27450	27450	27450	27450	0
84	20230918	180200	1695710850	27450	27450	27450	27450	0
85	20230918	180100	1695710850	27450	27450	27450	27450	0
86	20230918	180000	1695710850	27450	27450	27450	27450	0
87	20230918	175900	1695710850	27450	27450	27450	27450	0
88	20230918	175800	1695710850	27450	27450	27450	27450	0
89	20230918	175700	1695710850	27450	27450	27450	27450	0
90	20230918	175600	1695710850	27450	27450	27450	27450	0
91	20230918	175500	1695710850	27450	27450	27450	27450	0
92	20230918	175400	1695710850	27450	27450	27450	27450	671
93	20230918	175300	1695710850	27450	27450	27450	27450	0
94	20230918	175200	1695710850	27450	27450	27450	27450	0
95	20230918	175100	1695710850	27450	27450	27450	27450	0
96	20230918	175000	1695710850	27450	27450	27450	27450	0
97	20230918	174900	1695710850	27450	27450	27450	27450	0
98	20230918	174800	1695710850	27450	27450	27450	27450	0
99	20230918	174700	1695710850	27450	27450	27450	27450	0
100	20230918	174600	1695710850	27450	27450	27450	27450	0
101	20230918	174500	1695710850	27450	27450	27450	27450	0
102	20230918	174400	1695710850	27450	27450	27450	27450	0
103	20230918	174300	1695710850	27450	27450	27450	27450	0
104	20230918	174200	1695710850	27450	27450	27450	27450	0
105	20230918	174100	1695710850	27450	27450	27450	27450	0
106	20230918	174000	1695710850	27450	27450	27450	27450	0
107	20230918	173900	1695710850	27450	27450	27450	27450	0
108	20230918	173800	1695710850	27450	27450	27450	27450	0
109	20230918	173700	1695710850	27450	27450	27450	27450	0
110	20230918	173600	1695710850	27450	27450	27450	27450	0
111	20230918	173500	1695710850	27450	27450	27450	27450	0
112	20230918	173400	1695710850	27450	27450	27450	27450	0
113	20230918	173300	1695710850	27450	27450	27450	27450	0
114	20230918	173200	1695710850	27450	27450	27450	27450	0
115	20230918	173100	1695710850	27450	27450	27450	27450	0
116	20230918	173000	1695710850	27450	27450	27450	27450	0
117	20230918	172900	1695710850	27450	27450	27450	27450	0
118	20230918	172800	1695710850	27450	27450	27450	27450	0
119	20230918	172700	1695710850	27450	27450	27450	27450	0
120	20230918	172600	1695710850	27450	27450	27450	27450	0
121	20230918	172500	1695710850	27450	27450	27450	27450	0
122	20230918	172400	1695710850	27450	27450	27450	27450	671
123	20230918	172300	1695710850	27450	27450	27450	27450	0
124	20230918	172200	1695710850	27450	27450	27450	27450	0
125	20230918	172100	1695710850	27450	27450	27450	27450	0
126	20230918	172000	1695710850	27450	27450	27450	27450	0
127	20230918	171900	1695710850	27450	27450	27450	27450	0
128	20230918	171800	1695710850	27450	27450	27450	27450	0
129	20230918	171700	1695710850	27450	27450	27450	27450	0
130	20230918	171600	1695710850	27450	27450	27450	27450	0
131	20230918	171500	1695710850	27450	27450	27450	27450	0
132	20230918	171400	1695710850	27450	27450	27450	27450	0
133	20230918	171300	1695710850	27450	27450	27450	27450	0
134	20230918	171200	1695710850	27450	27450	27450	27450	0
135	20230918	171100	1695710850	27450	27450	27450	27450	0
136	20230918	171000	1695710850	27450	27450	27450	27450	0
137	20230918	170900	1695710850	27450	27450	27450	27450	0
138	20230918	170800	1695710850	27450	27450	27450	27450	0
139	20230918	170700	1695710850	27450	27450	27450	27450	0
140	20230918	170600	1695710850	27450	27450	27450	27450	0
141	20230918	170500	1695710850	27450	27450	27450	27450	0
142	20230918	170400	1695710850	27450	27450	27450	27450	0
143	20230918	170300	1695710850	27450	27450	27450	27450	0
144	20230918	170200	1695710850	27450	27450	27450	27450	0
145	20230918	170100	1695710850	27450	27450	27450	27450	0
146	20230918	170000	1695710850	27450	27450	27450	27450	0
147	20230918	165900	1695710850	27450	27450	27450	27450	0
148	20230918	165800	1695710850	27450	27450	27450	27450	0
149	20230918	165700	1695710850	27450	27450	27450	27450	0
150	20230918	165600	1695710850	27450	27450	27450	27450	0
151	20230918	165500	1695710850	27450	27450	27450	27450	0
152	20230918	165400	1695710850	27450	27450	27450	27450	671
153	20230918	165300	1695710850	27450	27450	27450	27450	0
154	20230918	165200	1695710850	27450	27450	27450	27450	0
155	20230918	165100	1695710850	27450	27450	27450	27450	0
156	20230918	165000	1695710850	27450	27450	27450	27450	0
157	20230918	164900	1695710850	27450	27450	27450	27450	0
158	20230918	164800	1695710850	27450	27450	27450	27450	0
159	20230918	164700	1695710850	27450	27450	27450	27450	0
160	20230918	164600	1695710850	27450	27450	27450	27450	0
161	20230918	164500	1695710850	27450	27450	27450	27450	0
162	20230918	164400	1695710850	27450	27450	27450	27450	0
163	20230918	164300	1695710850	27450	27450	27450	27450	0
164	20230918	164200	1695710850	27450	27450	27450	27450	0
165	20230918	164100	1695710850	27450	27450	27450	27450	0
166	20230918	164000	1695710850	27450	27450	27450	27450	0
167	20230918	163900	1695710850	27450	27450	27450	27450	0
168	20230918	163800	1695710850	27450	27450	27450	27450	0
169	20230918	163700	1695710850	27450	27450	27450	27450	0
170	20230918	163600	1695710850	27450	27450	27450	27450	0
171	20230918	163500	1695710850	27450	27450	27450	27450	0
172	20230918	163400	1695710850	27450	27450	27450	27450	0
173	20230918	163300	1695710850	27450	27450	27450	27450	0
174	20230918	163200	1695710850	27450	27450	27450	27450	0
175	20230918	163100	1695710850	27450	27450	27450	27450	0
176	20230918	163000	1695710850	27450	27450	27450	27450	0
177	20230918	162900	1695710850	27450	27450	27450	27450	0
178	20230918	162800	1695710850	27450	27450	27450	27450	0
179	20230918	162700	1695710850	27450	27450	27450	27450	0
180	20230918	162600	1695710850	27450	27450	27450	27450	0
181	20230918	162500	1695710850	27450	27450	27450	27450	0
182	20230918	162400	1695710850	27450	27450	27450	27450	671
183	20230918	162300	1695710850	27450	27450	27450	27450	0
184	20230918	162200	1695710850	27450	27450	27450	27450	0
185	20230918	162100	1695710850	27450	27450	27450	27450	0
186	20230918	162000	1695710850	27450	27450	27450	27450	0
187	20230918	161900	1695710850	27450	27450	27450	27450	0
188	20230918	161800	1695710850	27450	27450	27450	27450	0
189	20230918	161700	1695710850	27450	27450	27450	27450	0
190	20230918	161600	1695710850	27450	27450	27450	27450	0
191	20230918	161500	1695710850	27450	27450	27450	27450	0
192	20230918	161400	1695710850	27450	27450	27450	27450	0
193	20230918	161300	1695710850	27450	27450	27450	27450	0
194	20230918	161200	1695710850	27450	27450	27450	27450	0
195	20230918	161100	1695710850	27450	27450	27450	27450	0
196	20230918	161000	1695710850	27450	27450	27450	27450	0
197	20230918	160900	1695710850	27450	27450	27450	27450	0
198	20230918	160800	1695710850	27450	27450	27450	27450	0
199	20230918	160700	1695710850	27450	27450	27450	27450	0
200	20230918	160600	1695710850	27450	27450	27450	27450	0
201	20230918	160500	1695710850	27450	27450	27450	27450	0
202	20230918	160400	1695710850	27450	27450	27450	27450	0
203	20230918	160300	1695710850	27450	27450	27450	27450	0
204	20230918	160200	1695710850	27450	27450	27450	27450	0
205	20230918	160100	1695710850	27450	27450	27450	27450	0
206	20230918	160000	1695710850	27450	27450	27450	27450	0
207	20230918	155900	1695710850	27450	27450	27450	27450	0
208	20230918	155800	1695710850	27450	27450	27450	27450	0
209	20230918	155700	1695710850	27450	27450	27450	27450	0
210	20230918	155600	1695710850	27450	27450	27450	27450	0
211	20230918	155500	1695710850	27450	27450	27450	27450	0
212	20230918	155400	1695710850	27450	27450	27450	27450	671
213	20230918	155300	1695710850	27450	27450	27450	27450	0
214	20230918	155200	1695710850	27450	27450	27450	27450	0
215	20230918	155100	1695710850	27450	27450	27450	27450	0
216	20230918	155000	1695710850	27450	27450	27450	27450	0
217	20230918	154900	1695710850	27450	27450	27450	27450	0
218	20230918	154800	1695710850	27450	27450	27450	27450	0
219	20230918	154700	1695710850	27450	27450	27450	27450	0
220	20230918	154600	1695710850	27450	27450	27450	27450	0
221	20230918	154500	1695710850	27450	27450	27450	27450	0
222	20230918	154400	1695710850	27450	27450	27450	27450	0
223	20230918	154300	1695710850	27450	27450	27450	27450	0
224	20230918	154200	1695710850	27450	27450	27450	27450	0
225	20230918	154100	1695710850	27450	27450	27450	27450	0
226	20230918	154000	1695710850	27450	27450	27450	27450	0
227	20230918	153900	1695710850	27450	27450	27450	27450	0
228	20230918	153800	1695710850	27450	27450	27450	27450	0
229	20230918	153700	1695710850	27450	27450	27450	27450	0
230	20230918	153600	1695710850	27450	27450	27450	27450	0
231	20230918	153500	1695710850	27450	27450	27450	27450	0
232	20230918	153400	1695710850	27450	27450	27450	27450	0
233	20230918	153300	1695710850	27450	27450	27450	27450	0
234	20230918	153200	1695710850	27450	27450	27450	27450	0
235	20230918	153100	1695710850	27450	27450	27450	27450	0
236	20230918	153000	1695710850	27450	27450	27450	27450	671
237	20230918	152900	1677291900	27400	27400	27400	27400	0
238	20230918	152800	1677291900	27400	27400	27400	27400	0
239	20230918	152700	1677291900	27400	27400	27400	27400	0
240	20230918	152600	1677291900	27400	27400	27400	27400	0
241	20230918	152500	1677291900	27400	27400	27400	27400	0
242	20230918	152400	1677291900	27400	27400	27400	27400	0
243	20230918	152300	1677291900	27400	27400	27400	27400	0
244	20230918	152200	1677291900	27400	27400	27400	27400	0
245	20230918	152100	1677291900	27400	27400	27400	27400	0
246	20230918	152000	1677291900	27400	27400	27400	27400	0
247	20230918	151900	1677291900	27400	27450	27550	27400	150
248	20230918	151800	1673178100	27400	27500	27500	27400	4
249	20230918	151700	1673068300	27400	27400	27550	27350	79
250	20230918	151600	1670903550	27350	27300	27350	27300	48
251	20230918	151500	1669591700	27300	27350	27350	27300	83
252	20230918	151400	1667321900	27350	27350	27400	27350	82
253	20230918	151300	1665079050	27350	27350	27350	27350	158
254	20230918	151200	1660757750	27350	27400	27400	27350	95
255	20230918	151100	1658158100	27400	27400	27400	27400	21
256	20230918	151000	1657582700	27400	27300	27500	27300	118
257	20230918	150900	1654351850	27350	27350	27400	27300	53
258	20230918	150800	1652902100	27350	27300	27350	27300	51
259	20230918	150700	1651509100	27300	27400	27400	27300	110
260	20230918	150600	1648500550	27400	27400	27450	27400	74
261	20230918	150500	1646472600	27400	27400	27450	27400	354
262	20230918	150400	1636771850	27400	27400	27450	27400	13
263	20230918	150300	1636415350	27450	27450	27450	27400	273
264	20230918	150200	1628922950	27450	27450	27550	27450	75
265	20230918	150100	1626863750	27450	27500	27500	27450	248
266	20230918	150000	1620046050	27650	27550	27700	27550	164
267	20230918	145900	1615514150	27500	27550	27550	27500	152
268	20230918	145800	1611332300	27500	27600	27650	27500	200
269	20230918	145700	1605814600	27600	27550	27650	27550	239
270	20230918	145600	1599214600	27500	27450	27600	27450	97
271	20230918	145500	1596546800	27450	27550	27600	27450	138
272	20230918	145400	1592742800	27500	27550	27650	27500	275
273	20230918	145300	1585159800	27550	27450	27550	27450	90
274	20230918	145200	1582682800	27450	27500	27550	27450	104
275	20230918	145100	1579823050	27500	27500	27550	27450	206
276	20230918	145000	1574153150	27500	27550	27550	27500	105
277	20230918	144900	1571261900	27450	27500	27650	27450	178
278	20230918	144800	1566364100	27550	27450	27650	27450	425
279	20230918	144700	1554645100	27400	27450	27500	27400	75
280	20230918	144600	1552584750	27450	27400	27600	27400	66
281	20230918	144500	1550769600	27450	27500	27650	27450	524
282	20230918	144400	1536354700	27500	27500	27550	27500	81
283	20230918	144300	1534126950	27500	27500	27550	27450	77
284	20230918	144200	1532009350	27500	27450	27550	27450	198
285	20230918	144100	1526559050	27500	27500	27550	27450	93
286	20230918	144000	1524001100	27450	27500	27550	27450	117
287	20230918	143900	1520784150	27500	27500	27650	27450	209
288	20230918	143800	1515022200	27500	27450	27550	27400	130
289	20230918	143700	1511451550	27450	27550	27550	27450	110
290	20230918	143600	1508426750	27500	27450	27650	27450	257
291	20230918	143500	1501343550	27450	27500	27600	27450	263
292	20230918	143400	1494115350	27450	27450	27600	27450	68
293	20230918	143300	1492246800	27500	27550	27600	27450	177
294	20230918	143200	1487365500	27500	27450	27550	27450	123
295	20230918	143100	1483982100	27450	27550	27550	27450	63
296	20230918	143000	1482249250	27600	27500	27650	27450	229
297	20230918	142900	1475935550	27550	27450	27550	27450	77
298	20230918	142800	1473818900	27550	27500	27550	27450	101
299	20230918	142700	1471041300	27600	27500	27600	27500	213
300	20230918	142600	1465166000	27500	27500	27600	27500	88
301	20230918	142500	1462743450	27450	27550	27550	27400	119
302	20230918	142400	1459475000	27650	27500	27650	27400	297
303	20230918	142300	1451293000	27500	27450	27550	27450	90
304	20230918	142200	1448819450	27500	27550	27550	27500	50
305	20230918	142100	1447442400	27650	27400	27700	27400	257
306	20230918	142000	1440357100	27450	27450	27500	27450	59
307	20230918	141900	1438736000	27500	27450	27650	27400	112
308	20230918	141800	1435652550	27450	27500	27700	27450	254
309	20230918	141700	1428651400	27500	27500	27600	27500	195
310	20230918	141600	1423280600	27500	27550	27600	27450	163
311	20230918	141500	1418798150	27700	27500	27700	27450	202
312	20230918	141400	1413213200	27500	27600	27650	27500	1491
313	20230918	141300	1372185000	27600	27550	27650	27550	75
314	20230918	141200	1370117050	27550	27600	27700	27550	216
315	20230918	141100	1364143150	27600	27550	27650	27500	100
316	20230918	141000	1361387800	27550	27550	27600	27550	127
317	20230918	140900	1357886000	27600	27500	27650	27500	194
318	20230918	140800	1352524000	27550	27550	27650	27550	46
319	20230918	140700	1351254650	27550	27550	27600	27500	157
320	20230918	140600	1346924700	27600	27650	27700	27550	216
321	20230918	140500	1340952000	27550	27600	27650	27550	164
322	20230918	140400	1336427650	27550	27650	27700	27550	215
323	20230918	140300	1330486450	27600	27600	27700	27600	254
324	20230918	140200	1323456800	27550	27700	27700	27550	95
325	20230918	140100	1320832550	27600	27600	27700	27600	203
326	20230918	140000	1315222300	27600	27600	27700	27550	280
327	20230918	135900	1307484350	27600	27600	27650	27550	73
328	20230918	135800	1305470000	27600	27600	27700	27600	102
329	20230918	135700	1302649900	27600	27600	27700	27600	253
330	20230918	135600	1295651900	27700	27600	27700	27600	59
331	20230918	135500	1294018250	27650	27650	27700	27600	421
332	20230918	135400	1282379150	27650	27700	27700	27650	234
333	20230918	135300	1275898150	27650	27650	27700	27650	179
334	20230918	135200	1270948600	27650	27650	27700	27650	69
335	20230918	135100	1269038700	27700	27750	27800	27700	670
336	20230918	135000	1250458400	27700	27750	27750	27700	138
337	20230918	134900	1246635750	27750	27750	27800	27750	347
338	20230918	134800	1237004500	27800	27800	27800	27750	541
339	20230918	134700	1221968550	27800	27850	27850	27800	463
340	20230918	134600	1209095150	27800	27800	27850	27800	387
341	20230918	134500	1198329700	27850	27800	27900	27750	1521
342	20230918	134400	1155968150	27750	27750	27750	27750	29
343	20230918	134300	1155163400	27750	27750	27800	27700	495
344	20230918	134200	1141410650	27700	27750	27750	27650	77
345	20230918	134100	1139277900	27700	27700	27800	27700	392
346	20230918	134000	1128409100	27700	27650	27700	27650	33
347	20230918	133900	1127495650	27700	27700	27750	27650	833
348	20230918	133800	1104412350	27750	27600	27750	27600	683
349	20230918	133700	1085497800	27600	27550	27800	27550	2089
350	20230918	133600	1027608600	27600	27600	27600	27550	66
351	20230918	133500	1025787850	27550	27500	27550	27500	264
352	20230918	133400	1018514950	27450	27500	27550	27400	401
353	20230918	133300	1007489700	27500	27350	27600	27350	3306
354	20230918	133200	916320550	27300	27400	27400	27300	158
355	20230918	133100	911997750	27400	27400	27500	27400	67
356	20230918	133000	910157900	27400	27450	27450	27400	19
357	20230918	132900	909637200	27450	27450	27500	27400	47
358	20230918	132800	908347050	27400	27400	27450	27400	29
359	20230918	132700	907552050	27400	27450	27500	27400	74
360	20230918	132600	905519700	27550	27500	27550	27500	646
361	20230918	132500	887754200	27500	27500	27500	27500	55
362	20230918	132400	886241700	27550	27500	27550	27500	113
363	20230918	132300	883129800	27550	27550	27600	27550	981
364	20230918	132200	856086100	27550	27500	27550	27450	488
365	20230918	132100	842644150	27450	27400	27450	27400	34
366	20230918	132000	841711950	27400	27400	27500	27400	81
367	20230918	131900	839488500	27400	27400	27450	27400	224
368	20230918	131800	833340150	27400	27350	27450	27350	72
369	20230918	131700	831366000	27400	27400	27400	27400	18
370	20230918	131600	830872800	27450	27400	27450	27400	67
371	20230918	131500	829035300	27400	27400	27500	27400	52
372	20230918	131400	827609100	27450	27400	27450	27400	15
373	20230918	131300	827197900	27400	27350	27400	27350	74
374	20230918	131200	825170800	27400	27400	27500	27400	528
375	20230918	131100	810657400	27450	27350	27450	27350	71
376	20230918	131000	808712150	27400	27400	27400	27350	28
377	20230918	130900	807946250	27450	27400	27450	27400	72
378	20230918	130800	805971700	27400	27350	27400	27350	12
379	20230918	130700	805643400	27350	27400	27450	27350	47
380	20230918	130600	804354550	27400	27350	27400	27350	66
381	20230918	130500	802547200	27350	27400	27400	27350	29
382	20230918	130400	801752800	27400	27350	27450	27300	148
383	20230918	130300	797699300	27300	27300	27300	27250	29
384	20230918	130200	796908350	27350	27300	27400	27300	100
385	20230918	130100	794171050	27250	27300	27300	27250	25
386	20230918	130000	793488700	27350	27350	27400	27350	53
387	20230918	125900	792037700	27350	27300	27350	27300	38
388	20230918	125800	790998900	27300	27350	27350	27300	14
389	20230918	125700	790616200	27350	27300	27400	27300	81
390	20230918	125600	788400050	27350	27350	27350	27350	18
391	20230918	125500	787907750	27350	27250	27350	27250	55
392	20230918	125400	786407200	27300	27300	27300	27250	36
393	20230918	125300	785425650	27300	27300	27300	27250	86
394	20230918	125200	783078100	27250	27300	27300	27250	89
395	20230918	125100	780650350	27350	27350	27400	27350	39
396	20230918	125000	779583650	27400	27350	27400	27250	369
397	20230918	124900	769492150	27350	27300	27350	27300	27
398	20230918	124800	768754800	27300	27350	27350	27250	212
399	20230918	124700	762966550	27350	27400	27400	27350	10
400	20230918	124600	762692800	27350	27300	27400	27300	51
401	20230918	124500	761296200	27350	27400	27400	27350	59
402	20230918	124400	759682300	27400	27300	27450	27300	49
403	20230918	124300	758339650	27350	27300	27350	27300	43
404	20230918	124200	757165600	27400	27400	27400	27300	74
405	20230918	124100	755139850	27400	27350	27400	27350	31
406	20230918	124000	754291700	27350	27400	27450	27350	25
407	20230918	123900	753606650	27350	27400	27500	27350	79
408	20230918	123800	751438300	27350	27350	27350	27350	39
409	20230918	123700	750371650	27350	27350	27400	27350	92
410	20230918	123600	747851250	27350	27350	27400	27350	46
411	20230918	123500	746593100	27350	27450	27450	27350	58
412	20230918	123400	745002300	27350	27350	27400	27350	77
413	20230918	123300	742894900	27350	27400	27400	27350	87
414	20230918	123200	740515300	27350	27350	27400	27350	256
415	20230918	123100	733509950	27350	27350	27400	27350	18
416	20230918	123000	733017600	27400	27400	27450	27400	211
417	20230918	122900	727234500	27400	27400	27400	27400	46
418	20230918	122800	725974100	27400	27450	27500	27400	125
419	20230918	122700	722546350	27450	27450	27450	27400	61
420	20230918	122600	720872800	27400	27450	27450	27400	262
421	20230918	122500	713684450	27450	27450	27450	27400	214
422	20230918	122400	707815300	27400	27450	27500	27400	37
423	20230918	122300	706799700	27450	27500	27500	27450	147
424	20230918	122200	702757400	27450	27450	27450	27400	55
425	20230918	122100	701249200	27500	27450	27500	27450	78
426	20230918	122000	699104400	27450	27500	27550	27450	47
427	20230918	121900	697813500	27500	27600	27600	27500	152
428	20230918	121800	693629450	27550	27550	27600	27550	319
429	20230918	121700	684839250	27550	27550	27600	27550	121
430	20230918	121600	681505650	27600	27550	27600	27550	249
431	20230918	121500	674642200	27600	27550	27600	27550	59
432	20230918	121400	673016450	27600	27550	27600	27500	212
433	20230918	121300	667175850	27500	27500	27550	27500	93
434	20230918	121200	664615750	27500	27500	27550	27500	61
435	20230918	121100	662936250	27550	27500	27550	27500	91
436	20230918	121000	660432300	27500	27550	27550	27500	136
437	20230918	120900	656690050	27550	27450	27550	27450	47
438	20230918	120800	655396800	27500	27500	27550	27500	48
439	20230918	120700	654076600	27500	27500	27500	27450	192
440	20230918	120600	648796950	27500	27450	27500	27450	128
441	20230918	120500	645278800	27500	27450	27500	27450	92
442	20230918	120400	642749700	27450	27400	27450	27400	36
443	20230918	120300	641763250	27450	27450	27500	27450	67
444	20230918	120200	639921950	27500	27450	27500	27450	41
445	20230918	120100	638794900	27450	27450	27500	27450	155
446	20230918	120000	634538100	27450	27450	27450	27400	95
447	20230918	115900	631932550	27400	27450	27450	27400	298
448	20230918	115800	623763700	27450	27450	27450	27400	122
449	20230918	115700	620415400	27450	27400	27450	27400	74
450	20230918	115600	618386500	27450	27400	27450	27400	57
451	20230918	115500	616822500	27450	27400	27500	27400	102
452	20230918	115400	614020500	27450	27450	27500	27450	202
453	20230918	115300	608473600	27450	27400	27500	27400	16
454	20230918	115200	608034400	27400	27450	27450	27400	47
455	20230918	115100	606746050	27450	27400	27450	27400	113
456	20230918	115000	603645300	27400	27350	27450	27350	71
457	20230918	114900	601700050	27400	27400	27400	27350	138
458	20230918	114800	597919150	27350	27400	27400	27350	106
459	20230918	114700	595015700	27350	27300	27350	27300	193
460	20230918	114600	589737700	27300	27300	27350	27300	35
461	20230918	114500	588780750	27250	27300	27300	27200	116
462	20230918	114400	585615750	27300	27300	27300	27300	31
463	20230918	114300	584769450	27300	27250	27300	27250	14
464	20230918	114200	584387650	27250	27250	27300	27250	98
465	20230918	114100	581713550	27250	27250	27300	27200	50
466	20230918	114000	580350000	27300	27300	27350	27300	88
467	20230918	113900	577945550	27250	27300	27350	27250	20
468	20230918	113800	577399650	27350	27300	27350	27250	54
469	20230918	113700	575925100	27300	27300	27350	27300	69
470	20230918	113600	574041350	27300	27250	27350	27250	67
471	20230918	113500	572213250	27250	27350	27350	27250	13
472	20230918	113400	571858650	27300	27250	27300	27250	36
473	20230918	113300	570876250	27300	27250	27300	27200	139
474	20230918	113200	567089500	27250	27250	27300	27250	35
475	20230918	113100	566134250	27250	27300	27300	27250	81
476	20230918	113000	563924700	27300	27200	27300	27200	63
477	20230918	112900	562208750	27250	27300	27300	27250	69
478	20230918	112800	560326350	27250	27250	27250	27250	15
479	20230918	112700	559917600	27200	27300	27300	27200	191
480	20230918	112600	554711300	27250	27250	27300	27250	37
481	20230918	112500	553702750	27300	27300	27350	27250	61
482	20230918	112400	552037600	27300	27350	27350	27250	110
483	20230918	112300	549034750	27300	27300	27350	27300	60
484	20230918	112200	547394350	27300	27300	27350	27300	75
485	20230918	112100	545344850	27350	27400	27400	27350	150
486	20230918	112000	541238350	27400	27400	27450	27400	129
487	20230918	111900	537701750	27400	27400	27450	27400	102
488	20230918	111800	534906750	27400	27450	27450	27400	187
489	20230918	111700	529777450	27400	27400	27400	27350	213
490	20230918	111600	523941400	27400	27400	27450	27400	49
491	20230918	111500	522597000	27400	27400	27450	27400	88
492	20230918	111400	520183800	27500	27350	27500	27350	137
493	20230918	111300	516427350	27350	27500	27500	27350	190
494	20230918	111200	511222050	27450	27450	27500	27400	1281
495	20230918	111100	476059200	27450	27450	27450	27400	388
496	20230918	111000	465408750	27450	27350	27450	27350	471
497	20230918	110900	452503050	27350	27250	27350	27250	637
498	20230918	110800	435094500	27250	27200	27250	27150	525
499	20230918	110700	420804700	27150	27200	27200	27150	57
500	20230918	110600	419255000	27150	27150	27150	27150	18
501	20230918	110500	418766300	27150	27150	27150	27150	42
502	20230918	110400	417626000	27200	27150	27200	27150	260
503	20230918	110300	410558200	27150	27100	27150	27100	128
504	20230918	110200	407083750	27150	27150	27200	27150	34
505	20230918	110100	406160600	27150	27150	27200	27150	291
506	20230918	110000	398259850	27150	27150	27200	27150	86
507	20230918	105900	395924750	27200	27150	27200	27150	37
508	20230918	105800	394918600	27200	27150	27200	27150	48
509	20230918	105700	393615350	27200	27200	27200	27150	166
510	20230918	105600	389106200	27150	27100	27150	27100	391
511	20230918	105500	378493100	27100	27100	27100	27100	123
512	20230918	105400	375159800	27100	27100	27150	27100	49
513	20230918	105300	373831500	27100	27050	27100	27050	481
514	20230918	105200	360796850	27050	27050	27100	27050	216
515	20230918	105100	354943950	27100	27050	27100	27050	88
516	20230918	105000	352561500	27050	27050	27100	27050	13
517	20230918	104900	352209700	27050	27050	27100	27050	73
518	20230918	104800	350233350	27050	27050	27100	27050	58
519	20230918	104700	348662800	27100	27050	27100	27050	41
520	20230918	104600	347553400	27050	27000	27050	27000	128
521	20230918	104500	344092300	27000	27000	27000	27000	33
522	20230918	104400	343201300	27000	26950	27050	26950	54
523	20230918	104300	341743350	26950	26950	26950	26950	9
524	20230918	104200	341500800	26950	26950	27000	26950	45
525	20230918	104100	340287950	26950	27000	27000	26950	19
526	20230918	104000	339775750	26950	27000	27000	26950	74
527	20230918	103900	337781350	26950	26950	26950	26950	16
528	20230918	103800	337350150	26950	26950	26950	26950	20
529	20230918	103700	336811150	26950	26950	27000	26950	58
530	20230918	103600	335247950	26950	27000	27000	26950	330
531	20230918	103500	326341150	27050	27000	27050	27000	209
532	20230918	103400	320695450	27000	26950	27000	26950	58
533	20230918	103300	319130250	26950	26950	26950	26950	36
534	20230918	103200	318160050	26950	26950	26950	26950	18
535	20230918	103100	317674950	26950	26950	26950	26950	16
536	20230918	103000	317243750	26950	26950	26950	26950	35
537	20230918	102900	316300500	26950	26950	26950	26950	6
538	20230918	102800	316138800	26950	27000	27000	26950	353
539	20230918	102700	306609200	27000	27000	27000	27000	17
540	20230918	102600	306150200	27000	27000	27000	27000	32
541	20230918	102500	305286200	27000	27050	27050	27000	11
542	20230918	102400	304988850	27050	27000	27050	27000	50
543	20230918	102300	303638150	27000	27000	27050	27000	98
544	20230918	102200	300992050	27000	27050	27050	27000	9
545	20230918	102100	300748800	27050	27050	27050	27050	143
546	20230918	102000	296880650	27050	27050	27100	27050	20
547	20230918	101900	296339400	27050	27050	27100	27050	50
548	20230918	101800	294986150	27100	27150	27150	27100	299
549	20230918	101700	286874750	27150	27100	27200	27100	658
550	20230918	101600	269014250	27000	27050	27100	27000	2061
551	20230918	101500	213355350	27050	27050	27050	27050	20
552	20230918	101400	212814350	27050	27050	27050	27050	244
553	20230918	101300	206214150	27050	27050	27100	27050	20
554	20230918	101200	205673050	27050	27050	27050	27050	40
555	20230918	101100	204591050	27050	27050	27050	27050	3
556	20230918	101000	204509900	27100	27100	27100	27100	175
557	20230918	100900	199767400	27100	27100	27100	27100	14
558	20230918	100800	199388000	27150	27150	27150	27150	455
559	20230918	100700	187034750	27100	27050	27100	27050	40
560	20230918	100600	185951150	27100	27050	27100	27050	27
561	20230918	100500	185219850	27050	27000	27050	27000	31
562	20230918	100400	184382600	27150	27000	27150	27000	35
563	20230918	100300	183435200	27000	27000	27000	26950	71
564	20230918	100200	181518850	27000	26950	27000	26950	19
565	20230918	100100	181006200	27000	26950	27000	26950	72
566	20230918	100000	179064750	26950	26950	27000	26950	21
567	20230918	095900	178498650	27000	26950	27000	26950	122
568	20230918	095800	175210700	26950	26950	27000	26950	43
569	20230918	095700	174049850	26950	26950	27000	26950	12
570	20230918	095600	173726400	26950	27000	27000	26950	66
571	20230918	095500	171944950	27000	27000	27000	27000	14
572	20230918	095400	171566950	27000	27000	27000	27000	3
573	20230918	095300	171485950	27000	27000	27000	27000	42
574	20230918	095200	170351950	26950	26950	26950	26950	13
575	20230918	095100	170001600	26950	26950	26950	26950	29
576	20230918	095000	169220050	27000	26950	27000	26950	16
577	20230918	094900	168788550	26950	27000	27000	26950	38
578	20230918	094800	167764350	27000	26900	27000	26900	15
579	20230918	094700	167360350	26950	27050	27150	26950	2194
580	20230918	094600	108108650	27100	27100	27100	27100	38
581	20230918	094500	107078850	27100	27150	27150	27100	16
582	20230918	094400	106644750	27100	27150	27150	27100	32
583	20230918	094300	105776150	27150	27150	27150	27050	11
584	20230918	094200	105477900	27200	27150	27200	27050	794
585	20230918	094100	83887000	27200	27100	27200	27100	212
586	20230918	094000	78121350	27100	27100	27150	27100	8
587	20230918	093900	77904450	27100	27100	27100	27050	71
588	20230918	093800	75980500	27100	27100	27100	27100	4
589	20230918	093700	75872100	27100	27050	27150	27050	12
590	20230918	093600	75546850	27050	27050	27050	27050	0
591	20230918	093500	75546850	27050	27000	27050	27000	38
592	20230918	093400	74520800	27050	27050	27100	27050	16
593	20230918	093300	74087700	27000	27000	27050	27000	6
594	20230918	093200	73925550	27000	27000	27050	27000	132
595	20230918	093100	70361300	27000	27000	27000	27000	7
596	20230918	093000	70172300	27000	27050	27050	27000	48
597	20230918	092900	68875250	27050	27050	27050	27050	17
598	20230918	092800	68415400	27050	27050	27050	27050	9
599	20230918	092700	68171950	27050	27000	27050	27000	112
600	20230918	092600	65147850	27000	27000	27000	27000	160
601	20230918	092500	60827850	27000	27000	27000	27000	85
602	20230918	092400	58532850	27000	27100	27100	27000	300
603	20230918	092300	50418000	27150	27150	27150	27150	10
604	20230918	092200	50146500	27200	27200	27200	27200	12
605	20230918	092100	49820100	27150	27150	27150	27150	0
606	20230918	092000	49820100	27150	27150	27150	27150	5
607	20230918	091900	49684350	27150	27150	27150	27150	0
608	20230918	091800	49684350	27150	27150	27150	27150	0
609	20230918	091700	49684350	27150	27150	27150	27150	6
610	20230918	091600	49521450	27200	27200	27200	27200	39
611	20230918	091500	48460650	27200	27200	27200	27200	1
612	20230918	091400	48433450	27200	27100	27200	27100	486
613	20230918	091300	35238250	27100	27050	27100	27050	75
614	20230918	091200	33206550	27050	27100	27100	27050	121
615	20230918	091100	29928200	27150	27150	27200	27150	88
616	20230918	091000	27536050	27150	27200	27200	27150	93
617	20230918	090900	25007300	27250	27250	27250	27250	4
618	20230918	090800	24898300	27150	27300	27300	27150	44
619	20230918	090700	23702950	27300	27300	27300	27300	41
620	20230918	090600	22583650	27350	27250	27350	27100	125
621	20230918	090500	19184350	27250	27050	27250	27050	180
622	20230918	090400	14291150	27050	27050	27050	27050	70
623	20230918	090300	12397650	27050	27050	27050	27050	0
624	20230918	090200	12397650	27050	27100	27100	27050	38
625	20230918	090100	11368900	27050	27050	27050	27050	0
626	20230918	090000	11368900	27050	27100	27200	27000	398