KissMeData/086900/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193800	30145666500	271000	271000	271000	271000	2150
3	20230919	193700	30145666500	271000	271000	271000	271000	0
4	20230919	193600	30145666500	271000	271000	271000	271000	0
5	20230919	193500	30145666500	271000	271000	271000	271000	0
6	20230919	193400	30145666500	271000	271000	271000	271000	0
7	20230919	193300	30145666500	271000	271000	271000	271000	0
8	20230919	193200	30145666500	271000	271000	271000	271000	0
9	20230919	193100	30145666500	271000	271000	271000	271000	0
10	20230919	193000	30145666500	271000	271000	271000	271000	0
11	20230919	192900	30145666500	271000	271000	271000	271000	0
12	20230919	192800	30145666500	271000	271000	271000	271000	0
13	20230919	192700	30145666500	271000	271000	271000	271000	0
14	20230919	192600	30145666500	271000	271000	271000	271000	0
15	20230919	192500	30145666500	271000	271000	271000	271000	0
16	20230919	192400	30145666500	271000	271000	271000	271000	0
17	20230919	192300	30145666500	271000	271000	271000	271000	0
18	20230919	192200	30145666500	271000	271000	271000	271000	0
19	20230919	192100	30145666500	271000	271000	271000	271000	0
20	20230919	192000	30145666500	271000	271000	271000	271000	0
21	20230919	191900	30145666500	271000	271000	271000	271000	0
22	20230919	191800	30145666500	271000	271000	271000	271000	0
23	20230919	191700	30145666500	271000	271000	271000	271000	0
24	20230919	191600	30145666500	271000	271000	271000	271000	0
25	20230919	191500	30145666500	271000	271000	271000	271000	0
26	20230919	191400	30145666500	271000	271000	271000	271000	0
27	20230919	191300	30145666500	271000	271000	271000	271000	0
28	20230919	191200	30145666500	271000	271000	271000	271000	0
29	20230919	191100	30145666500	271000	271000	271000	271000	0
30	20230919	191000	30145666500	271000	271000	271000	271000	0
31	20230919	190900	30145666500	271000	271000	271000	271000	0
32	20230919	190800	30145666500	271000	271000	271000	271000	2150
33	20230919	190700	30145666500	271000	271000	271000	271000	0
34	20230919	190600	30145666500	271000	271000	271000	271000	0
35	20230919	190500	30145666500	271000	271000	271000	271000	0
36	20230919	190400	30145666500	271000	271000	271000	271000	0
37	20230919	190300	30145666500	271000	271000	271000	271000	0
38	20230919	190200	30145666500	271000	271000	271000	271000	0
39	20230919	190100	30145666500	271000	271000	271000	271000	0
40	20230919	190000	30145666500	271000	271000	271000	271000	0
41	20230919	185900	30145666500	271000	271000	271000	271000	0
42	20230919	185800	30145666500	271000	271000	271000	271000	0
43	20230919	185700	30145666500	271000	271000	271000	271000	0
44	20230919	185600	30145666500	271000	271000	271000	271000	0
45	20230919	185500	30145666500	271000	271000	271000	271000	0
46	20230919	185400	30145666500	271000	271000	271000	271000	0
47	20230919	185300	30145666500	271000	271000	271000	271000	0
48	20230919	185200	30145666500	271000	271000	271000	271000	0
49	20230919	185100	30145666500	271000	271000	271000	271000	0
50	20230919	185000	30145666500	271000	271000	271000	271000	0
51	20230919	184900	30145666500	271000	271000	271000	271000	0
52	20230919	184800	30145666500	271000	271000	271000	271000	0
53	20230919	184700	30145666500	271000	271000	271000	271000	0
54	20230919	184600	30145666500	271000	271000	271000	271000	0
55	20230919	184500	30145666500	271000	271000	271000	271000	0
56	20230919	184400	30145666500	271000	271000	271000	271000	0
57	20230919	184300	30145666500	271000	271000	271000	271000	0
58	20230919	184200	30145666500	271000	271000	271000	271000	0
59	20230919	184100	30145666500	271000	271000	271000	271000	0
60	20230919	184000	30145666500	271000	271000	271000	271000	0
61	20230919	183900	30145666500	271000	271000	271000	271000	0
62	20230919	183800	30145666500	271000	271000	271000	271000	2150
63	20230919	183700	30145666500	271000	271000	271000	271000	0
64	20230919	183600	30145666500	271000	271000	271000	271000	0
65	20230919	183500	30145666500	271000	271000	271000	271000	0
66	20230919	183400	30145666500	271000	271000	271000	271000	0
67	20230919	183300	30145666500	271000	271000	271000	271000	0
68	20230919	183200	30145666500	271000	271000	271000	271000	0
69	20230919	183100	30145666500	271000	271000	271000	271000	0
70	20230919	183000	30145666500	271000	271000	271000	271000	0
71	20230919	182900	30145666500	271000	271000	271000	271000	0
72	20230919	182800	30145666500	271000	271000	271000	271000	0
73	20230919	182700	30145666500	271000	271000	271000	271000	0
74	20230919	182600	30145666500	271000	271000	271000	271000	0
75	20230919	182500	30145666500	271000	271000	271000	271000	0
76	20230919	182400	30145666500	271000	271000	271000	271000	0
77	20230919	182300	30145666500	271000	271000	271000	271000	0
78	20230919	182200	30145666500	271000	271000	271000	271000	0
79	20230919	182100	30145666500	271000	271000	271000	271000	0
80	20230919	182000	30145666500	271000	271000	271000	271000	0
81	20230919	181900	30145666500	271000	271000	271000	271000	0
82	20230919	181800	30145666500	271000	271000	271000	271000	0
83	20230919	181700	30145666500	271000	271000	271000	271000	0
84	20230919	181600	30145666500	271000	271000	271000	271000	0
85	20230919	181500	30145666500	271000	271000	271000	271000	0
86	20230919	181400	30145666500	271000	271000	271000	271000	0
87	20230919	181300	30145666500	271000	271000	271000	271000	0
88	20230919	181200	30145666500	271000	271000	271000	271000	0
89	20230919	181100	30145666500	271000	271000	271000	271000	0
90	20230919	181000	30145666500	271000	271000	271000	271000	0
91	20230919	180900	30145666500	271000	271000	271000	271000	0
92	20230919	180800	30145666500	271000	271000	271000	271000	2150
93	20230919	180700	30145666500	271000	271000	271000	271000	0
94	20230919	180600	30145666500	271000	271000	271000	271000	0
95	20230919	180500	30145666500	271000	271000	271000	271000	0
96	20230919	180400	30145666500	271000	271000	271000	271000	0
97	20230919	180300	30145666500	271000	271000	271000	271000	0
98	20230919	180200	30145666500	271000	271000	271000	271000	0
99	20230919	180100	30145666500	271000	271000	271000	271000	0
100	20230919	180000	30145666500	271000	271000	271000	271000	0
101	20230919	175900	30145666500	271000	271000	271000	271000	0
102	20230919	175800	30145666500	271000	271000	271000	271000	0
103	20230919	175700	30145666500	271000	271000	271000	271000	0
104	20230919	175600	30145666500	271000	271000	271000	271000	0
105	20230919	175500	30145666500	271000	271000	271000	271000	0
106	20230919	175400	30145666500	271000	271000	271000	271000	0
107	20230919	175300	30145666500	271000	271000	271000	271000	0
108	20230919	175200	30145666500	271000	271000	271000	271000	0
109	20230919	175100	30145666500	271000	271000	271000	271000	0
110	20230919	175000	30145666500	271000	271000	271000	271000	0
111	20230919	174900	30145666500	271000	271000	271000	271000	0
112	20230919	174800	30145666500	271000	271000	271000	271000	0
113	20230919	174700	30145666500	271000	271000	271000	271000	0
114	20230919	174600	30145666500	271000	271000	271000	271000	0
115	20230919	174500	30145666500	271000	271000	271000	271000	0
116	20230919	174400	30145666500	271000	271000	271000	271000	0
117	20230919	174300	30145666500	271000	271000	271000	271000	0
118	20230919	174200	30145666500	271000	271000	271000	271000	0
119	20230919	174100	30145666500	271000	271000	271000	271000	0
120	20230919	174000	30145666500	271000	271000	271000	271000	0
121	20230919	173900	30145666500	271000	271000	271000	271000	0
122	20230919	173800	30145666500	271000	271000	271000	271000	2150
123	20230919	173700	30145666500	271000	271000	271000	271000	0
124	20230919	173600	30145666500	271000	271000	271000	271000	0
125	20230919	173500	30145666500	271000	271000	271000	271000	0
126	20230919	173400	30145666500	271000	271000	271000	271000	0
127	20230919	173300	30145666500	271000	271000	271000	271000	0
128	20230919	173200	30145666500	271000	271000	271000	271000	0
129	20230919	173100	30145666500	271000	271000	271000	271000	0
130	20230919	173000	30145666500	271000	271000	271000	271000	0
131	20230919	172900	30145666500	271000	271000	271000	271000	0
132	20230919	172800	30145666500	271000	271000	271000	271000	0
133	20230919	172700	30145666500	271000	271000	271000	271000	0
134	20230919	172600	30145666500	271000	271000	271000	271000	0
135	20230919	172500	30145666500	271000	271000	271000	271000	0
136	20230919	172400	30145666500	271000	271000	271000	271000	0
137	20230919	172300	30145666500	271000	271000	271000	271000	0
138	20230919	172200	30145666500	271000	271000	271000	271000	0
139	20230919	172100	30145666500	271000	271000	271000	271000	0
140	20230919	172000	30145666500	271000	271000	271000	271000	0
141	20230919	171900	30145666500	271000	271000	271000	271000	0
142	20230919	171800	30145666500	271000	271000	271000	271000	0
143	20230919	171700	30145666500	271000	271000	271000	271000	0
144	20230919	171600	30145666500	271000	271000	271000	271000	0
145	20230919	171500	30145666500	271000	271000	271000	271000	0
146	20230919	171400	30145666500	271000	271000	271000	271000	0
147	20230919	171300	30145666500	271000	271000	271000	271000	0
148	20230919	171200	30145666500	271000	271000	271000	271000	0
149	20230919	171100	30145666500	271000	271000	271000	271000	0
150	20230919	171000	30145666500	271000	271000	271000	271000	0
151	20230919	170900	30145666500	271000	271000	271000	271000	0
152	20230919	170800	30145666500	271000	271000	271000	271000	2150
153	20230919	170700	30145666500	271000	271000	271000	271000	0
154	20230919	170600	30145666500	271000	271000	271000	271000	0
155	20230919	170500	30145666500	271000	271000	271000	271000	0
156	20230919	170400	30145666500	271000	271000	271000	271000	0
157	20230919	170300	30145666500	271000	271000	271000	271000	0
158	20230919	170200	30145666500	271000	271000	271000	271000	0
159	20230919	170100	30145666500	271000	271000	271000	271000	0
160	20230919	170000	30145666500	271000	271000	271000	271000	0
161	20230919	165900	30145666500	271000	271000	271000	271000	0
162	20230919	165800	30145666500	271000	271000	271000	271000	0
163	20230919	165700	30145666500	271000	271000	271000	271000	0
164	20230919	165600	30145666500	271000	271000	271000	271000	0
165	20230919	165500	30145666500	271000	271000	271000	271000	0
166	20230919	165400	30145666500	271000	271000	271000	271000	0
167	20230919	165300	30145666500	271000	271000	271000	271000	0
168	20230919	165200	30145666500	271000	271000	271000	271000	0
169	20230919	165100	30145666500	271000	271000	271000	271000	0
170	20230919	165000	30145666500	271000	271000	271000	271000	0
171	20230919	164900	30145666500	271000	271000	271000	271000	0
172	20230919	164800	30145666500	271000	271000	271000	271000	0
173	20230919	164700	30145666500	271000	271000	271000	271000	0
174	20230919	164600	30145666500	271000	271000	271000	271000	0
175	20230919	164500	30145666500	271000	271000	271000	271000	0
176	20230919	164400	30145666500	271000	271000	271000	271000	0
177	20230919	164300	30145666500	271000	271000	271000	271000	0
178	20230919	164200	30145666500	271000	271000	271000	271000	0
179	20230919	164100	30145666500	271000	271000	271000	271000	0
180	20230919	164000	30145666500	271000	271000	271000	271000	0
181	20230919	163900	30145666500	271000	271000	271000	271000	0
182	20230919	163800	30145666500	271000	271000	271000	271000	2150
183	20230919	163700	30145666500	271000	271000	271000	271000	0
184	20230919	163600	30145666500	271000	271000	271000	271000	0
185	20230919	163500	30145666500	271000	271000	271000	271000	0
186	20230919	163400	30145666500	271000	271000	271000	271000	0
187	20230919	163300	30145666500	271000	271000	271000	271000	0
188	20230919	163200	30145666500	271000	271000	271000	271000	0
189	20230919	163100	30145666500	271000	271000	271000	271000	0
190	20230919	163000	30145666500	271000	271000	271000	271000	0
191	20230919	162900	30145666500	271000	271000	271000	271000	0
192	20230919	162800	30145666500	271000	271000	271000	271000	0
193	20230919	162700	30145666500	271000	271000	271000	271000	0
194	20230919	162600	30145666500	271000	271000	271000	271000	0
195	20230919	162500	30145666500	271000	271000	271000	271000	0
196	20230919	162400	30145666500	271000	271000	271000	271000	0
197	20230919	162300	30145666500	271000	271000	271000	271000	0
198	20230919	162200	30145666500	271000	271000	271000	271000	0
199	20230919	162100	30145666500	271000	271000	271000	271000	0
200	20230919	162000	30145666500	271000	271000	271000	271000	0
201	20230919	161900	30145666500	271000	271000	271000	271000	0
202	20230919	161800	30145666500	271000	271000	271000	271000	0
203	20230919	161700	30145666500	271000	271000	271000	271000	0
204	20230919	161600	30145666500	271000	271000	271000	271000	0
205	20230919	161500	30145666500	271000	271000	271000	271000	0
206	20230919	161400	30145666500	271000	271000	271000	271000	0
207	20230919	161300	30145666500	271000	271000	271000	271000	0
208	20230919	161200	30145666500	271000	271000	271000	271000	0
209	20230919	161100	30145666500	271000	271000	271000	271000	0
210	20230919	161000	30145666500	271000	271000	271000	271000	0
211	20230919	160900	30145666500	271000	271000	271000	271000	0
212	20230919	160800	30145666500	271000	271000	271000	271000	2150
213	20230919	160700	30145666500	271000	271000	271000	271000	0
214	20230919	160600	30145666500	271000	271000	271000	271000	0
215	20230919	160500	30145666500	271000	271000	271000	271000	0
216	20230919	160400	30145666500	271000	271000	271000	271000	0
217	20230919	160300	30145666500	271000	271000	271000	271000	0
218	20230919	160200	30145666500	271000	271000	271000	271000	0
219	20230919	160100	30145666500	271000	271000	271000	271000	0
220	20230919	160000	30145666500	271000	271000	271000	271000	0
221	20230919	155900	30145666500	271000	271000	271000	271000	0
222	20230919	155800	30145666500	271000	271000	271000	271000	0
223	20230919	155700	30145666500	271000	271000	271000	271000	0
224	20230919	155600	30145666500	271000	271000	271000	271000	0
225	20230919	155500	30145666500	271000	271000	271000	271000	0
226	20230919	155400	30145666500	271000	271000	271000	271000	0
227	20230919	155300	30145666500	271000	271000	271000	271000	0
228	20230919	155200	30145666500	271000	271000	271000	271000	0
229	20230919	155100	30145666500	271000	271000	271000	271000	0
230	20230919	155000	30145666500	271000	271000	271000	271000	0
231	20230919	154900	30145666500	271000	271000	271000	271000	0
232	20230919	154800	30145666500	271000	271000	271000	271000	0
233	20230919	154700	30145666500	271000	271000	271000	271000	0
234	20230919	154600	30145666500	271000	271000	271000	271000	0
235	20230919	154500	30145666500	271000	271000	271000	271000	0
236	20230919	154400	30145666500	271000	271000	271000	271000	0
237	20230919	154300	30145666500	271000	271000	271000	271000	0
238	20230919	154200	30145666500	271000	271000	271000	271000	0
239	20230919	154100	30145666500	271000	271000	271000	271000	0
240	20230919	154000	30145666500	271000	271000	271000	271000	0
241	20230919	153900	30145666500	271000	271000	271000	271000	0
242	20230919	153800	30145666500	271000	271000	271000	271000	2150
243	20230919	153700	30145666500	271000	271000	271000	271000	0
244	20230919	153600	30145666500	271000	271000	271000	271000	0
245	20230919	153500	30145666500	271000	271000	271000	271000	0
246	20230919	153400	30145666500	271000	271000	271000	271000	0
247	20230919	153300	30145666500	271000	271000	271000	271000	0
248	20230919	153200	30145666500	271000	271000	271000	271000	0
249	20230919	153100	30145666500	271000	271000	271000	271000	0
250	20230919	153000	30145666500	271000	271000	271000	271000	2150
251	20230919	152900	29563016500	271000	271000	271000	271000	0
252	20230919	152800	29563016500	271000	271000	271000	271000	0
253	20230919	152700	29563016500	271000	271000	271000	271000	0
254	20230919	152600	29563016500	271000	271000	271000	271000	0
255	20230919	152500	29563016500	271000	271000	271000	271000	0
256	20230919	152400	29563016500	271000	271000	271000	271000	0
257	20230919	152300	29563016500	271000	271000	271000	271000	0
258	20230919	152200	29563016500	271000	271000	271000	271000	0
259	20230919	152100	29563016500	271000	271000	271000	271000	0
260	20230919	152000	29563016500	271000	271000	271000	271000	0
261	20230919	151900	29563016500	271000	272000	272000	271000	456
262	20230919	151800	29439198000	272000	271500	272000	271000	369
263	20230919	151700	29339005000	271500	271500	271500	271000	67
264	20230919	151600	29320833000	271000	271500	271500	271000	254
265	20230919	151500	29251982000	271500	270500	271500	270500	314
266	20230919	151400	29166898000	271000	271000	271500	270500	253
267	20230919	151300	29098353000	270500	271000	271000	270500	116
268	20230919	151200	29066963500	271000	270500	271000	270500	151
269	20230919	151100	29026069000	270500	270500	271000	270500	361
270	20230919	151000	28928383500	270500	271000	271500	270500	318
271	20230919	150900	28842187500	271500	271500	271500	271000	240
272	20230919	150800	28777128000	271500	271000	271500	271000	102
273	20230919	150700	28749467000	271500	271500	271500	271000	53
274	20230919	150600	28735096000	271500	271500	271500	271000	67
275	20230919	150500	28716927000	271500	270500	271500	270500	1457
276	20230919	150400	28322677000	271000	271500	271500	270500	403
277	20230919	150300	28213570500	271500	271500	271500	271000	82
278	20230919	150200	28191343000	271500	270500	271500	270500	733
279	20230919	150100	27992571500	271000	270500	271000	270500	167
280	20230919	150000	27947341500	270500	271000	271000	270500	181
281	20230919	145900	27898331500	270500	270500	271500	270500	730
282	20230919	145800	27700534000	271000	270500	271000	270500	180
283	20230919	145700	27651823500	270500	270500	271000	270000	219
284	20230919	145600	27592608500	270500	271000	271000	270000	847
285	20230919	145500	27363509500	270500	270500	271000	270500	252
286	20230919	145400	27295329500	270500	270500	271000	270500	170
287	20230919	145300	27249340000	271000	269500	271000	269500	520
288	20230919	145200	27108691000	270500	270500	270500	269500	413
289	20230919	145100	26997172000	270500	270000	270500	269500	380
290	20230919	145000	26894513000	270000	270000	270500	270000	206
291	20230919	144900	26838854000	270500	270000	270500	269500	196
292	20230919	144800	26785962000	270000	269500	270500	269500	830
293	20230919	144700	26561867500	269500	270000	270000	269500	262
294	20230919	144600	26491221000	269500	269500	270000	269500	402
295	20230919	144500	26382841500	269500	270000	270000	269000	287
296	20230919	144400	26305485000	269000	269500	270000	269000	479
297	20230919	144300	26176336000	269500	270000	270000	269500	218
298	20230919	144200	26117537500	269500	269500	270000	269500	390
299	20230919	144100	26012392500	269500	270000	270000	269500	489
300	20230919	144000	25880559000	270000	269000	270000	269000	582
301	20230919	143900	25723671500	269500	270000	270000	269000	408
302	20230919	143800	25613734000	270000	269500	270000	269000	332
303	20230919	143700	25524224000	269500	269500	269500	269000	259
304	20230919	143600	25454462000	269500	269500	270000	269000	368
305	20230919	143500	25355300000	270000	270000	270000	269000	806
306	20230919	143400	25138068500	269500	270000	270000	269500	681
307	20230919	143300	24954482000	270000	269500	270000	269500	470
308	20230919	143200	24827793000	269500	269500	270000	269500	136
309	20230919	143100	24791135500	269500	269500	270000	269500	142
310	20230919	143000	24752859000	269500	269500	270000	269500	217
311	20230919	142900	24694354000	270000	269500	270000	269500	241
312	20230919	142800	24629397000	269500	270000	270000	269500	301
313	20230919	142700	24548262000	270000	270000	270000	269500	258
314	20230919	142600	24478662000	270000	270000	270000	269500	309
315	20230919	142500	24395380000	269500	269500	270000	269500	228
316	20230919	142400	24333869500	269500	269500	270000	269500	110
317	20230919	142300	24304222500	269500	270000	270500	269500	319
318	20230919	142200	24218167500	270500	270000	270500	269500	231
319	20230919	142100	24155797500	270000	270500	270500	270000	98
320	20230919	142000	24129327500	270500	270000	270500	270000	241
321	20230919	141900	24064248500	270500	270000	270500	270000	95
322	20230919	141800	24038596500	270000	270000	270500	269500	187
323	20230919	141700	23988093500	270000	270000	270500	269500	149
324	20230919	141600	23947872500	270500	270500	270500	270000	168
325	20230919	141500	23902482000	270000	270500	270500	270000	327
326	20230919	141400	23814190500	270500	270500	270500	270000	245
327	20230919	141300	23748036000	270000	270500	270500	270000	128
328	20230919	141200	23713463000	270000	270000	271000	270000	241
329	20230919	141100	23648331500	270000	270500	270500	270000	100
330	20230919	141000	23621304000	270500	270500	271000	270500	216
331	20230919	140900	23562868500	270500	270000	270500	270000	367
332	20230919	140800	23463652000	270000	270500	270500	270000	134
333	20230919	140700	23427460000	270500	270000	270500	270000	553
334	20230919	140600	23278068500	270000	269500	270000	269500	199
335	20230919	140500	23224397000	269500	270500	270500	269500	213
336	20230919	140400	23166912500	270500	270500	270500	269500	241
337	20230919	140300	23101860000	270500	270500	270500	269500	629
338	20230919	140200	22932221500	270000	270500	270500	270000	249
339	20230919	140100	22864976000	270500	270500	270500	270000	136
340	20230919	140000	22828243500	270000	270500	270500	270000	152
341	20230919	135900	22787194000	270500	270500	270500	270000	206
342	20230919	135800	22731555500	270500	270500	270500	270000	123
343	20230919	135700	22698330500	270500	270500	270500	270000	86
344	20230919	135600	22675099500	270000	270500	270500	270000	102
345	20230919	135500	22647548500	270500	270000	270500	269500	189
346	20230919	135400	22596512500	270000	270000	270500	270000	156
347	20230919	135300	22554390500	270000	270500	270500	270000	58
348	20230919	135200	22538727000	269500	270000	270500	269500	323
349	20230919	135100	22451535500	270000	270500	270500	270000	249
350	20230919	135000	22384303500	270000	270000	270500	270000	47
351	20230919	134900	22371603000	270500	270000	270500	269500	148
352	20230919	134800	22331642500	270000	270000	270500	270000	242
353	20230919	134700	22266265000	270000	270500	270500	270000	112
354	20230919	134600	22236017000	270000	270000	270500	270000	49
355	20230919	134500	22222785000	270500	270500	271000	270000	178
356	20230919	134400	22174648000	270500	270000	271000	270000	586
357	20230919	134300	22016391000	270500	270500	271000	270000	128
358	20230919	134200	21981771500	270500	270500	271000	270500	96
359	20230919	134100	21955802500	270500	270500	271000	270500	295
360	20230919	134000	21875996500	271000	270500	271000	270500	78
361	20230919	133900	21854890000	270500	271500	271500	270500	457
362	20230919	133800	21731188500	271500	271000	271500	271000	60
363	20230919	133700	21714922500	271000	271000	271500	271000	127
364	20230919	133600	21680504500	270500	271500	271500	270500	54
365	20230919	133500	21665878500	271500	271000	271500	271000	217
366	20230919	133400	21607068000	271000	271500	271500	271000	115
367	20230919	133300	21575891500	271000	271000	271500	271000	35
368	20230919	133200	21566406000	271000	271500	271500	271000	49
369	20230919	133100	21553122500	271000	271000	271500	271000	59
370	20230919	133000	21537126000	271500	271000	271500	271000	82
371	20230919	132900	21514873000	271000	271500	271500	271000	38
372	20230919	132800	21504574000	271000	271000	271500	271000	44
373	20230919	132700	21492647000	270500	271000	271500	270500	98
374	20230919	132600	21466091000	271500	271000	271500	271000	84
375	20230919	132500	21443322500	271000	271500	271500	271000	74
376	20230919	132400	21423247000	271000	272000	272000	271000	69
377	20230919	132300	21404517500	271500	271000	271500	271000	229
378	20230919	132200	21342363000	271000	271000	271500	271000	42
379	20230919	132100	21330980000	271000	271500	271500	270500	144
380	20230919	132000	21291955000	270500	271000	271000	270500	259
381	20230919	131900	21221775500	271500	271000	271500	271000	23
382	20230919	131800	21215542000	271000	271500	271500	271000	69
383	20230919	131700	21196834500	271500	271500	272000	271000	40
384	20230919	131600	21185969000	271500	271500	272000	271500	21
385	20230919	131500	21180267000	271500	271500	272000	271000	124
386	20230919	131400	21146620500	271000	271500	271500	271000	184
387	20230919	131300	21096741000	272000	271500	272000	271000	111
388	20230919	131200	21066599000	271500	271000	271500	271000	80
389	20230919	131100	21044917500	271000	271000	271500	271000	33
390	20230919	131000	21035974000	271000	271000	271000	270500	291
391	20230919	130900	20957190000	270500	271000	271500	270500	87
392	20230919	130800	20933606500	271500	271500	271500	271000	102
393	20230919	130700	20905918000	271500	271000	272000	271000	470
394	20230919	130600	20778405000	270500	270500	271000	270000	248
395	20230919	130500	20711406000	270500	270000	271000	270000	184
396	20230919	130400	20661640000	270000	270500	270500	270000	61
397	20230919	130300	20645159500	270500	270000	270500	270000	356
398	20230919	130200	20549016000	270000	270500	271000	270000	109
399	20230919	130100	20519547000	270500	270500	270500	270000	663
400	20230919	130000	20340440000	270000	270000	270500	269500	2796
401	20230919	125900	19585571500	270000	270500	270500	270000	343
402	20230919	125800	19492870000	270500	270000	270500	270000	58
403	20230919	125700	19477201000	270500	271000	271000	270000	3170
404	20230919	125600	18618790500	271500	271500	271500	271000	78
405	20230919	125500	18597637000	271000	271500	271500	271000	58
406	20230919	125400	18581918500	271000	271500	271500	271000	760
407	20230919	125300	18375822500	271000	271500	272000	271000	160
408	20230919	125200	18332401500	271500	271000	271500	271000	72
409	20230919	125100	18312865000	271500	271000	271500	271000	83
410	20230919	125000	18290367500	271000	271500	271500	271000	31
411	20230919	124900	18281965000	271500	271500	272000	271500	128
412	20230919	124800	18247205000	272000	271500	272000	271000	353
413	20230919	124700	18151364500	271000	271500	271500	271000	67
414	20230919	124600	18133199000	271000	271500	271500	271000	61
415	20230919	124500	18116648500	271500	271500	271500	271000	104
416	20230919	124400	18088444500	271500	271500	271500	271000	79
417	20230919	124300	18067018500	271500	271500	271500	271500	122
418	20230919	124200	18033895500	271500	271000	271500	271000	86
419	20230919	124100	18010550000	271000	271500	271500	271000	210
420	20230919	124000	17953560000	271500	272000	272000	271500	211
421	20230919	123900	17896273000	272000	272000	272000	271500	329
422	20230919	123800	17806945000	272000	272000	272000	271500	631
423	20230919	123700	17635518500	272500	272500	272500	272500	15
424	20230919	123600	17631431000	272000	272500	272500	272000	40
425	20230919	123500	17620543000	272500	272000	272500	272000	35
426	20230919	123400	17611016000	272500	272500	272500	272500	1
427	20230919	123300	17610743500	272500	272500	272500	272000	47
428	20230919	123200	17597949000	272500	272500	272500	272500	164
429	20230919	123100	17553259000	273000	272500	273000	272500	54
430	20230919	123000	17538535500	272500	273500	273500	272500	14
431	20230919	122900	17534710500	273500	272500	273500	272500	220
432	20230919	122800	17474671500	273000	272500	273000	272500	53
433	20230919	122700	17460220000	272500	272000	272500	272000	122
434	20230919	122600	17426977000	272000	272500	272500	272000	134
435	20230919	122500	17390473000	272000	272500	272500	272000	173
436	20230919	122400	17343404000	272500	272000	272500	271500	168
437	20230919	122300	17297728000	272000	272500	272500	272000	73
438	20230919	122200	17277871500	272000	272500	272500	272000	45
439	20230919	122100	17265625500	272500	272000	272500	272000	71
440	20230919	122000	17246306000	272500	272000	272500	272000	34
441	20230919	121900	17237045500	272500	272000	272500	272000	23
442	20230919	121800	17230789000	272000	272500	272500	272000	152
443	20230919	121700	17189435500	272000	271500	272000	271500	416
444	20230919	121600	17076285500	272000	271500	272000	271500	140
445	20230919	121500	17038272500	272000	271500	272000	271500	73
446	20230919	121400	17018452000	272000	272000	272500	272000	57
447	20230919	121300	17002947000	272000	272000	272000	272000	115
448	20230919	121200	16971667000	272500	271500	272500	271500	432
449	20230919	121100	16854307500	272000	272500	272500	272000	167
450	20230919	121000	16808873000	272500	272500	272500	272000	27
451	20230919	120900	16801526000	272500	271500	272500	271500	56
452	20230919	120800	16786293500	272000	272000	272000	271500	160
453	20230919	120700	16742781500	272500	272000	272500	272000	42
454	20230919	120600	16731356500	272000	272000	272000	271500	245
455	20230919	120500	16664729500	272000	271500	272000	271500	523
456	20230919	120400	16522734500	272000	272500	272500	271500	105
457	20230919	120300	16494199000	272500	272000	272500	271500	513
458	20230919	120200	16354660500	272000	272000	272000	271500	97
459	20230919	120100	16328277500	272000	272000	272500	271500	119
460	20230919	120000	16295909000	272000	272500	273000	272000	64
461	20230919	115900	16278464000	272500	272000	273000	272000	431
462	20230919	115800	16161097000	272000	271500	272000	271500	28
463	20230919	115700	16153491500	272000	272000	272000	271500	28
464	20230919	115600	16145878000	271500	272000	272000	271500	92
465	20230919	115500	16120889500	272000	272000	272000	272000	70
466	20230919	115400	16101849500	272000	272000	272500	272000	212
467	20230919	115300	16044184500	272500	272500	272500	272500	15
468	20230919	115200	16040097000	272500	272000	272500	272000	13
469	20230919	115100	16036559500	272000	272000	272500	272000	105
470	20230919	115000	16007997500	272500	272500	272500	272000	221
471	20230919	114900	15947870000	272500	272500	272500	272000	128
472	20230919	114800	15913035000	272500	272500	273000	272000	104
473	20230919	114700	15884740000	273000	272500	273000	272500	43
474	20230919	114600	15873021500	273000	271500	273000	271500	2801
475	20230919	114500	15111792000	271500	272000	272500	271500	1668
476	20230919	114400	14658571500	272500	272500	272500	272000	52
477	20230919	114300	14644402000	272500	272500	272500	272000	89
478	20230919	114200	14620180000	272500	272500	272500	272000	28
479	20230919	114100	14612560500	272500	272500	272500	272000	33
480	20230919	114000	14603581500	272500	272500	272500	272500	130
481	20230919	113900	14568156500	273000	273000	273000	272500	238
482	20230919	113800	14503290000	272500	272500	272500	272500	526
483	20230919	113700	14359955000	272000	272000	272500	272000	32
484	20230919	113600	14351248500	272500	272500	273000	272500	403
485	20230919	113500	14241423000	272500	272500	273000	272500	895
486	20230919	113400	13997528500	272500	273500	273500	272500	655
487	20230919	113300	13818920500	273500	273000	273500	273000	53
488	20230919	113200	13804450000	273500	273500	273500	273500	24
489	20230919	113100	13797886000	273000	273000	273000	273000	27
490	20230919	113000	13790515000	273500	273500	274000	273500	218
491	20230919	112900	13730890500	274000	274000	274000	273500	52
492	20230919	112800	13716652000	274000	273500	274000	273500	31
493	20230919	112700	13708169000	273500	273500	274000	273500	20
494	20230919	112600	13702693500	273500	274000	274000	273500	50
495	20230919	112500	13689017500	274000	274000	274000	273500	26
496	20230919	112400	13681894500	274000	274000	274000	274000	22
497	20230919	112300	13675866500	274000	273500	274000	273500	195
498	20230919	112200	13622458500	273500	274000	274000	273000	422
499	20230919	112100	13507047000	274000	274000	274000	274000	9
500	20230919	112000	13504581000	274000	274500	274500	274000	52
501	20230919	111900	13490328500	274500	274500	274500	274500	19
502	20230919	111800	13485113000	274500	274500	275000	274000	64
503	20230919	111700	13467547000	274500	275000	275000	274500	48
504	20230919	111600	13454370500	275000	274500	275000	274500	156
505	20230919	111500	13411542000	274500	274000	274500	274000	79
506	20230919	111400	13389885500	274000	274500	274500	274000	138
507	20230919	111300	13352070500	274500	274000	274500	274000	36
508	20230919	111200	13342201500	274000	274500	274500	274000	6
509	20230919	111100	13340555500	274500	274500	274500	274000	83
510	20230919	111000	13317801500	274000	274500	274500	274000	4
511	20230919	110900	13316704000	274000	274000	274000	273500	162
512	20230919	110800	13272320500	274000	274000	274000	273500	505
513	20230919	110700	13134089000	274500	275000	275000	274000	94
514	20230919	110600	13108291000	274500	275000	275000	274500	7
515	20230919	110500	13106369000	275000	274000	275000	274000	72
516	20230919	110400	13086615000	274500	274500	274500	274500	15
517	20230919	110300	13082497500	274500	274500	274500	274000	103
518	20230919	110200	13054226500	274500	274000	274500	274000	127
519	20230919	110100	13019376500	274500	274500	275000	274000	69
520	20230919	110000	13000429500	274500	274500	275000	274500	9
521	20230919	105900	12997957000	275000	274500	275000	274500	32
522	20230919	105800	12989168500	274500	275000	275000	274500	56
523	20230919	105700	12973770000	274500	275000	275000	274500	353
524	20230919	105600	12876869000	275000	274500	275000	274000	59
525	20230919	105500	12860672000	274500	275000	275500	274500	129
526	20230919	105400	12825207000	275000	276500	276500	275000	656
527	20230919	105300	12644065000	276500	276000	276500	276000	210
528	20230919	105200	12586025500	276000	276500	276500	276000	71
529	20230919	105100	12566415000	276500	276000	276500	276000	54
530	20230919	105000	12551487500	276500	276500	276500	276000	74
531	20230919	104900	12531027500	276000	276500	276500	276000	52
532	20230919	104800	12516672500	276500	277000	277000	276000	224
533	20230919	104700	12454690000	277000	277500	277500	277000	93
534	20230919	104600	12428910000	277000	277000	278000	276500	980
535	20230919	104500	12156991000	277000	277000	277000	276500	64
536	20230919	104400	12139268000	277000	276500	277000	276500	184
537	20230919	104300	12088373500	276500	276500	277000	276500	434
538	20230919	104200	11968266000	277000	276500	277000	276500	374
539	20230919	104100	11864740000	276500	276500	276500	276000	168
540	20230919	104000	11818295500	276500	275500	276500	275500	380
541	20230919	103900	11713467500	275000	275500	275500	275000	6
542	20230919	103800	11711817000	275000	274500	275000	274500	382
543	20230919	103700	11606854500	274500	274000	274500	274000	110
544	20230919	103600	11576706000	274000	273500	274000	273500	43
545	20230919	103500	11564936000	273500	273500	273500	273000	138
546	20230919	103400	11527193500	273500	273500	273500	273000	883
547	20230919	103300	11285925000	274000	274000	274000	273500	35
548	20230919	103200	11276338500	274000	273500	274000	273000	113
549	20230919	103100	11245454000	273500	273000	273500	272500	393
550	20230919	103000	11138106500	273000	273000	273500	273000	170
551	20230919	102900	11091691000	273500	273500	273500	273000	51
552	20230919	102800	11077744000	273500	272500	273500	272500	72
553	20230919	102700	11058097500	273000	273500	274000	272500	962
554	20230919	102600	10795812500	274000	273000	274000	273000	328
555	20230919	102500	10706181500	272500	273500	274000	272500	554
556	20230919	102400	10554777500	273500	273500	274000	273500	29
557	20230919	102300	10546844000	274000	274500	275000	274000	530
558	20230919	102200	10401439000	275000	274500	275000	274500	41
559	20230919	102100	10390176000	275000	275000	275000	274500	29
560	20230919	102000	10382214000	275000	275000	275000	274500	60
561	20230919	101900	10365740000	275000	275000	275000	275000	19
562	20230919	101800	10360515000	275000	275000	275000	274500	63
563	20230919	101700	10343207000	275000	275000	275000	275000	5
564	20230919	101600	10341832000	275000	275000	275000	274500	65
565	20230919	101500	10323981500	274500	275500	275500	274500	383
566	20230919	101400	10218706500	275500	276000	276000	275500	112
567	20230919	101300	10187850000	276000	277000	277000	275500	184
568	20230919	101200	10136999500	277000	277000	277500	276500	363
569	20230919	101100	10036416000	277000	277000	277000	276500	443
570	20230919	101000	9913730500	277000	276000	277000	275500	534
571	20230919	100900	9766243000	276000	276000	276000	275500	31
572	20230919	100800	9757701500	276000	276000	276000	275500	24
573	20230919	100700	9751082000	276000	276000	276000	275500	44
574	20230919	100600	9738957500	275500	275500	276000	275500	206
575	20230919	100500	9682179000	275500	275500	275500	275500	174
576	20230919	100400	9634242000	275500	275500	276000	275500	190
577	20230919	100300	9581890500	275500	276000	276000	275000	194
578	20230919	100200	9528449500	276000	276000	276000	275500	113
579	20230919	100100	9497267000	276000	275500	276000	275500	133
580	20230919	100000	9460619500	275500	275500	275500	275000	88
581	20230919	095900	9436382500	275000	275000	275500	275000	111
582	20230919	095800	9405807500	275000	274000	275000	273500	2121
583	20230919	095700	8823814000	273500	274000	274000	273500	67
584	20230919	095600	8805469500	274000	274500	274500	274000	126
585	20230919	095500	8770945000	274000	274000	274500	274000	62
586	20230919	095400	8753954000	274500	274000	274500	274000	95
587	20230919	095300	8727917000	274000	273500	274500	273500	88
588	20230919	095200	8703810000	274000	274000	274500	273500	163
589	20230919	095100	8659162500	274000	274500	274500	274000	533
590	20230919	095000	8512934500	274500	272500	274500	272500	586
591	20230919	094900	8352864500	272500	272500	273000	272500	86
592	20230919	094800	8329401000	273000	272500	273000	272500	292
593	20230919	094700	8249829000	273000	272500	273000	272500	378
594	20230919	094600	8146811500	273000	273000	273500	272500	647
595	20230919	094500	7970311500	273000	273500	273500	273000	243
596	20230919	094400	7903968000	273500	273500	273500	273000	52
597	20230919	094300	7889750500	273500	273000	273500	272500	1313
598	20230919	094200	7531148500	273000	273500	273500	273000	345
599	20230919	094100	7436821500	273500	274000	274000	273500	396
600	20230919	094000	7328507500	274000	273500	274000	273500	18
601	20230919	093900	7323581500	273500	274000	274500	273500	202
602	20230919	093800	7268260000	274000	274000	274000	274000	78
603	20230919	093700	7246888000	274000	274500	274500	274000	53
604	20230919	093600	7232356000	274500	274000	274500	274000	42
605	20230919	093500	7220846500	274000	274500	274500	274000	12
606	20230919	093400	7217557000	274500	274000	274500	274000	340
607	20230919	093300	7124299000	273500	274000	274500	273500	256
608	20230919	093200	7054191500	274000	274000	274500	274000	74
609	20230919	093100	7033915000	274500	274500	274500	274000	121
610	20230919	093000	7000733500	274500	274500	274500	274000	612
611	20230919	092900	6832839000	275000	275000	275000	274500	315
612	20230919	092800	6746302000	275000	274000	275000	274000	48
613	20230919	092700	6733111000	274500	275000	275500	274000	391
614	20230919	092600	6625721500	275000	276500	276500	275000	468
615	20230919	092500	6496683500	276500	277000	277000	276000	374
616	20230919	092400	6393258000	277000	277000	277000	276500	375
617	20230919	092300	6289389000	276500	275000	276500	274500	596
618	20230919	092200	6125101500	275000	275000	275500	275000	216
619	20230919	092100	6065694500	275000	273500	275500	273000	901
620	20230919	092000	5818685000	273500	273000	273500	273000	185
621	20230919	091900	5768167500	273500	273500	273500	273000	451
622	20230919	091800	5645029500	273500	273500	274000	273000	214
623	20230919	091700	5586569000	273500	273500	273500	273500	285
624	20230919	091600	5508621500	273500	274000	274000	273500	137
625	20230919	091500	5471095000	274000	274500	274500	273000	1585
626	20230919	091400	5037466500	274500	274000	274500	274000	438
627	20230919	091300	4917250000	274500	275000	275000	274500	963
628	20230919	091200	4652731000	275000	275000	275000	275000	165
629	20230919	091100	4607356000	275000	274500	275500	274500	326
630	20230919	091000	4517729000	275000	275500	276000	274500	832
631	20230919	090900	4288723500	275500	275500	276000	275000	998
632	20230919	090800	4013773500	275500	274500	275500	274500	763
633	20230919	090700	3803819000	274500	274000	274500	274000	430
634	20230919	090600	3685922500	274000	274500	274500	274000	516
635	20230919	090500	3544396000	274500	272500	274500	272000	604
636	20230919	090400	3379224000	272500	274000	274000	272500	504
637	20230919	090300	3241745000	273500	271500	274500	271500	909
638	20230919	090200	2993722000	271500	274500	274500	270000	6450
639	20230919	090100	1238935500	275000	276000	276000	274500	1812
640	20230919	090000	740252000	276500	278000	278000	273500	2686