KissMeData/128940/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	200200	8523148000	293000	293000	293000	293000	1621
3	20230925	200100	8523148000	293000	293000	293000	293000	0
4	20230925	200000	8523148000	293000	293000	293000	293000	0
5	20230925	195900	8523148000	293000	293000	293000	293000	0
6	20230925	195800	8523148000	293000	293000	293000	293000	0
7	20230925	195700	8523148000	293000	293000	293000	293000	0
8	20230925	195600	8523148000	293000	293000	293000	293000	0
9	20230925	195500	8523148000	293000	293000	293000	293000	0
10	20230925	195400	8523148000	293000	293000	293000	293000	0
11	20230925	195300	8523148000	293000	293000	293000	293000	0
12	20230925	195200	8523148000	293000	293000	293000	293000	0
13	20230925	195100	8523148000	293000	293000	293000	293000	0
14	20230925	195000	8523148000	293000	293000	293000	293000	0
15	20230925	194900	8523148000	293000	293000	293000	293000	0
16	20230925	194800	8523148000	293000	293000	293000	293000	0
17	20230925	194700	8523148000	293000	293000	293000	293000	0
18	20230925	194600	8523148000	293000	293000	293000	293000	0
19	20230925	194500	8523148000	293000	293000	293000	293000	0
20	20230925	194400	8523148000	293000	293000	293000	293000	0
21	20230925	194300	8523148000	293000	293000	293000	293000	0
22	20230925	194200	8523148000	293000	293000	293000	293000	0
23	20230925	194100	8523148000	293000	293000	293000	293000	0
24	20230925	194000	8523148000	293000	293000	293000	293000	0
25	20230925	193900	8523148000	293000	293000	293000	293000	0
26	20230925	193800	8523148000	293000	293000	293000	293000	0
27	20230925	193700	8523148000	293000	293000	293000	293000	0
28	20230925	193600	8523148000	293000	293000	293000	293000	0
29	20230925	193500	8523148000	293000	293000	293000	293000	0
30	20230925	193400	8523148000	293000	293000	293000	293000	0
31	20230925	193300	8523148000	293000	293000	293000	293000	0
32	20230925	193200	8523148000	293000	293000	293000	293000	1621
33	20230925	193100	8523148000	293000	293000	293000	293000	0
34	20230925	193000	8523148000	293000	293000	293000	293000	0
35	20230925	192900	8523148000	293000	293000	293000	293000	0
36	20230925	192800	8523148000	293000	293000	293000	293000	0
37	20230925	192700	8523148000	293000	293000	293000	293000	0
38	20230925	192600	8523148000	293000	293000	293000	293000	0
39	20230925	192500	8523148000	293000	293000	293000	293000	0
40	20230925	192400	8523148000	293000	293000	293000	293000	0
41	20230925	192300	8523148000	293000	293000	293000	293000	0
42	20230925	192200	8523148000	293000	293000	293000	293000	0
43	20230925	192100	8523148000	293000	293000	293000	293000	0
44	20230925	192000	8523148000	293000	293000	293000	293000	0
45	20230925	191900	8523148000	293000	293000	293000	293000	0
46	20230925	191800	8523148000	293000	293000	293000	293000	0
47	20230925	191700	8523148000	293000	293000	293000	293000	0
48	20230925	191600	8523148000	293000	293000	293000	293000	0
49	20230925	191500	8523148000	293000	293000	293000	293000	0
50	20230925	191400	8523148000	293000	293000	293000	293000	0
51	20230925	191300	8523148000	293000	293000	293000	293000	0
52	20230925	191200	8523148000	293000	293000	293000	293000	0
53	20230925	191100	8523148000	293000	293000	293000	293000	0
54	20230925	191000	8523148000	293000	293000	293000	293000	0
55	20230925	190900	8523148000	293000	293000	293000	293000	0
56	20230925	190800	8523148000	293000	293000	293000	293000	0
57	20230925	190700	8523148000	293000	293000	293000	293000	0
58	20230925	190600	8523148000	293000	293000	293000	293000	0
59	20230925	190500	8523148000	293000	293000	293000	293000	0
60	20230925	190400	8523148000	293000	293000	293000	293000	0
61	20230925	190300	8523148000	293000	293000	293000	293000	0
62	20230925	190200	8523148000	293000	293000	293000	293000	1621
63	20230925	190100	8523148000	293000	293000	293000	293000	0
64	20230925	190000	8523148000	293000	293000	293000	293000	0
65	20230925	185900	8523148000	293000	293000	293000	293000	0
66	20230925	185800	8523148000	293000	293000	293000	293000	0
67	20230925	185700	8523148000	293000	293000	293000	293000	0
68	20230925	185600	8523148000	293000	293000	293000	293000	0
69	20230925	185500	8523148000	293000	293000	293000	293000	0
70	20230925	185400	8523148000	293000	293000	293000	293000	0
71	20230925	185300	8523148000	293000	293000	293000	293000	0
72	20230925	185200	8523148000	293000	293000	293000	293000	0
73	20230925	185100	8523148000	293000	293000	293000	293000	0
74	20230925	185000	8523148000	293000	293000	293000	293000	0
75	20230925	184900	8523148000	293000	293000	293000	293000	0
76	20230925	184800	8523148000	293000	293000	293000	293000	0
77	20230925	184700	8523148000	293000	293000	293000	293000	0
78	20230925	184600	8523148000	293000	293000	293000	293000	0
79	20230925	184500	8523148000	293000	293000	293000	293000	0
80	20230925	184400	8523148000	293000	293000	293000	293000	0
81	20230925	184300	8523148000	293000	293000	293000	293000	0
82	20230925	184200	8523148000	293000	293000	293000	293000	0
83	20230925	184100	8523148000	293000	293000	293000	293000	0
84	20230925	184000	8523148000	293000	293000	293000	293000	0
85	20230925	183900	8523148000	293000	293000	293000	293000	0
86	20230925	183800	8523148000	293000	293000	293000	293000	0
87	20230925	183700	8523148000	293000	293000	293000	293000	0
88	20230925	183600	8523148000	293000	293000	293000	293000	0
89	20230925	183500	8523148000	293000	293000	293000	293000	0
90	20230925	183400	8523148000	293000	293000	293000	293000	0
91	20230925	183300	8523148000	293000	293000	293000	293000	0
92	20230925	183200	8523148000	293000	293000	293000	293000	1621
93	20230925	183100	8523148000	293000	293000	293000	293000	0
94	20230925	183000	8523148000	293000	293000	293000	293000	0
95	20230925	182900	8523148000	293000	293000	293000	293000	0
96	20230925	182800	8523148000	293000	293000	293000	293000	0
97	20230925	182700	8523148000	293000	293000	293000	293000	0
98	20230925	182600	8523148000	293000	293000	293000	293000	0
99	20230925	182500	8523148000	293000	293000	293000	293000	0
100	20230925	182400	8523148000	293000	293000	293000	293000	0
101	20230925	182300	8523148000	293000	293000	293000	293000	0
102	20230925	182200	8523148000	293000	293000	293000	293000	0
103	20230925	182100	8523148000	293000	293000	293000	293000	0
104	20230925	182000	8523148000	293000	293000	293000	293000	0
105	20230925	181900	8523148000	293000	293000	293000	293000	0
106	20230925	181800	8523148000	293000	293000	293000	293000	0
107	20230925	181700	8523148000	293000	293000	293000	293000	0
108	20230925	181600	8523148000	293000	293000	293000	293000	0
109	20230925	181500	8523148000	293000	293000	293000	293000	0
110	20230925	181400	8523148000	293000	293000	293000	293000	0
111	20230925	181300	8523148000	293000	293000	293000	293000	0
112	20230925	181200	8523148000	293000	293000	293000	293000	0
113	20230925	181100	8523148000	293000	293000	293000	293000	0
114	20230925	181000	8523148000	293000	293000	293000	293000	0
115	20230925	180900	8523148000	293000	293000	293000	293000	0
116	20230925	180800	8523148000	293000	293000	293000	293000	0
117	20230925	180700	8523148000	293000	293000	293000	293000	0
118	20230925	180600	8523148000	293000	293000	293000	293000	0
119	20230925	180500	8523148000	293000	293000	293000	293000	0
120	20230925	180400	8523148000	293000	293000	293000	293000	0
121	20230925	180300	8523148000	293000	293000	293000	293000	0
122	20230925	180200	8523148000	293000	293000	293000	293000	1621
123	20230925	180100	8523148000	293000	293000	293000	293000	0
124	20230925	180000	8523148000	293000	293000	293000	293000	0
125	20230925	175900	8523148000	293000	293000	293000	293000	0
126	20230925	175800	8523148000	293000	293000	293000	293000	0
127	20230925	175700	8523148000	293000	293000	293000	293000	0
128	20230925	175600	8523148000	293000	293000	293000	293000	0
129	20230925	175500	8523148000	293000	293000	293000	293000	0
130	20230925	175400	8523148000	293000	293000	293000	293000	0
131	20230925	175300	8523148000	293000	293000	293000	293000	0
132	20230925	175200	8523148000	293000	293000	293000	293000	0
133	20230925	175100	8523148000	293000	293000	293000	293000	0
134	20230925	175000	8523148000	293000	293000	293000	293000	0
135	20230925	174900	8523148000	293000	293000	293000	293000	0
136	20230925	174800	8523148000	293000	293000	293000	293000	0
137	20230925	174700	8523148000	293000	293000	293000	293000	0
138	20230925	174600	8523148000	293000	293000	293000	293000	0
139	20230925	174500	8523148000	293000	293000	293000	293000	0
140	20230925	174400	8523148000	293000	293000	293000	293000	0
141	20230925	174300	8523148000	293000	293000	293000	293000	0
142	20230925	174200	8523148000	293000	293000	293000	293000	0
143	20230925	174100	8523148000	293000	293000	293000	293000	0
144	20230925	174000	8523148000	293000	293000	293000	293000	0
145	20230925	173900	8523148000	293000	293000	293000	293000	0
146	20230925	173800	8523148000	293000	293000	293000	293000	0
147	20230925	173700	8523148000	293000	293000	293000	293000	0
148	20230925	173600	8523148000	293000	293000	293000	293000	0
149	20230925	173500	8523148000	293000	293000	293000	293000	0
150	20230925	173400	8523148000	293000	293000	293000	293000	0
151	20230925	173300	8523148000	293000	293000	293000	293000	0
152	20230925	173200	8523148000	293000	293000	293000	293000	1621
153	20230925	173100	8523148000	293000	293000	293000	293000	0
154	20230925	173000	8523148000	293000	293000	293000	293000	0
155	20230925	172900	8523148000	293000	293000	293000	293000	0
156	20230925	172800	8523148000	293000	293000	293000	293000	0
157	20230925	172700	8523148000	293000	293000	293000	293000	0
158	20230925	172600	8523148000	293000	293000	293000	293000	0
159	20230925	172500	8523148000	293000	293000	293000	293000	0
160	20230925	172400	8523148000	293000	293000	293000	293000	0
161	20230925	172300	8523148000	293000	293000	293000	293000	0
162	20230925	172200	8523148000	293000	293000	293000	293000	0
163	20230925	172100	8523148000	293000	293000	293000	293000	0
164	20230925	172000	8523148000	293000	293000	293000	293000	0
165	20230925	171900	8523148000	293000	293000	293000	293000	0
166	20230925	171800	8523148000	293000	293000	293000	293000	0
167	20230925	171700	8523148000	293000	293000	293000	293000	0
168	20230925	171600	8523148000	293000	293000	293000	293000	0
169	20230925	171500	8523148000	293000	293000	293000	293000	0
170	20230925	171400	8523148000	293000	293000	293000	293000	0
171	20230925	171300	8523148000	293000	293000	293000	293000	0
172	20230925	171200	8523148000	293000	293000	293000	293000	0
173	20230925	171100	8523148000	293000	293000	293000	293000	0
174	20230925	171000	8523148000	293000	293000	293000	293000	0
175	20230925	170900	8523148000	293000	293000	293000	293000	0
176	20230925	170800	8523148000	293000	293000	293000	293000	0
177	20230925	170700	8523148000	293000	293000	293000	293000	0
178	20230925	170600	8523148000	293000	293000	293000	293000	0
179	20230925	170500	8523148000	293000	293000	293000	293000	0
180	20230925	170400	8523148000	293000	293000	293000	293000	0
181	20230925	170300	8523148000	293000	293000	293000	293000	0
182	20230925	170200	8523148000	293000	293000	293000	293000	1621
183	20230925	170100	8523148000	293000	293000	293000	293000	0
184	20230925	170000	8523148000	293000	293000	293000	293000	0
185	20230925	165900	8523148000	293000	293000	293000	293000	0
186	20230925	165800	8523148000	293000	293000	293000	293000	0
187	20230925	165700	8523148000	293000	293000	293000	293000	0
188	20230925	165600	8523148000	293000	293000	293000	293000	0
189	20230925	165500	8523148000	293000	293000	293000	293000	0
190	20230925	165400	8523148000	293000	293000	293000	293000	0
191	20230925	165300	8523148000	293000	293000	293000	293000	0
192	20230925	165200	8523148000	293000	293000	293000	293000	0
193	20230925	165100	8523148000	293000	293000	293000	293000	0
194	20230925	165000	8523148000	293000	293000	293000	293000	0
195	20230925	164900	8523148000	293000	293000	293000	293000	0
196	20230925	164800	8523148000	293000	293000	293000	293000	0
197	20230925	164700	8523148000	293000	293000	293000	293000	0
198	20230925	164600	8523148000	293000	293000	293000	293000	0
199	20230925	164500	8523148000	293000	293000	293000	293000	0
200	20230925	164400	8523148000	293000	293000	293000	293000	0
201	20230925	164300	8523148000	293000	293000	293000	293000	0
202	20230925	164200	8523148000	293000	293000	293000	293000	0
203	20230925	164100	8523148000	293000	293000	293000	293000	0
204	20230925	164000	8523148000	293000	293000	293000	293000	0
205	20230925	163900	8523148000	293000	293000	293000	293000	0
206	20230925	163800	8523148000	293000	293000	293000	293000	0
207	20230925	163700	8523148000	293000	293000	293000	293000	0
208	20230925	163600	8523148000	293000	293000	293000	293000	0
209	20230925	163500	8523148000	293000	293000	293000	293000	0
210	20230925	163400	8523148000	293000	293000	293000	293000	0
211	20230925	163300	8523148000	293000	293000	293000	293000	0
212	20230925	163200	8523148000	293000	293000	293000	293000	1621
213	20230925	163100	8523148000	293000	293000	293000	293000	0
214	20230925	163000	8523148000	293000	293000	293000	293000	0
215	20230925	162900	8523148000	293000	293000	293000	293000	0
216	20230925	162800	8523148000	293000	293000	293000	293000	0
217	20230925	162700	8523148000	293000	293000	293000	293000	0
218	20230925	162600	8523148000	293000	293000	293000	293000	0
219	20230925	162500	8523148000	293000	293000	293000	293000	0
220	20230925	162400	8523148000	293000	293000	293000	293000	0
221	20230925	162300	8523148000	293000	293000	293000	293000	0
222	20230925	162200	8523148000	293000	293000	293000	293000	0
223	20230925	162100	8523148000	293000	293000	293000	293000	0
224	20230925	162000	8523148000	293000	293000	293000	293000	0
225	20230925	161900	8523148000	293000	293000	293000	293000	0
226	20230925	161800	8523148000	293000	293000	293000	293000	0
227	20230925	161700	8523148000	293000	293000	293000	293000	0
228	20230925	161600	8523148000	293000	293000	293000	293000	0
229	20230925	161500	8523148000	293000	293000	293000	293000	0
230	20230925	161400	8523148000	293000	293000	293000	293000	0
231	20230925	161300	8523148000	293000	293000	293000	293000	0
232	20230925	161200	8523148000	293000	293000	293000	293000	0
233	20230925	161100	8523148000	293000	293000	293000	293000	0
234	20230925	161000	8523148000	293000	293000	293000	293000	0
235	20230925	160900	8523148000	293000	293000	293000	293000	0
236	20230925	160800	8523148000	293000	293000	293000	293000	0
237	20230925	160700	8523148000	293000	293000	293000	293000	0
238	20230925	160600	8523148000	293000	293000	293000	293000	0
239	20230925	160500	8523148000	293000	293000	293000	293000	0
240	20230925	160400	8523148000	293000	293000	293000	293000	0
241	20230925	160300	8523148000	293000	293000	293000	293000	0
242	20230925	160200	8523148000	293000	293000	293000	293000	1621
243	20230925	160100	8523148000	293000	293000	293000	293000	0
244	20230925	160000	8523148000	293000	293000	293000	293000	0
245	20230925	155900	8523148000	293000	293000	293000	293000	0
246	20230925	155800	8523148000	293000	293000	293000	293000	0
247	20230925	155700	8523148000	293000	293000	293000	293000	0
248	20230925	155600	8523148000	293000	293000	293000	293000	0
249	20230925	155500	8523148000	293000	293000	293000	293000	0
250	20230925	155400	8523148000	293000	293000	293000	293000	0
251	20230925	155300	8523148000	293000	293000	293000	293000	0
252	20230925	155200	8523148000	293000	293000	293000	293000	0
253	20230925	155100	8523148000	293000	293000	293000	293000	0
254	20230925	155000	8523148000	293000	293000	293000	293000	0
255	20230925	154900	8523148000	293000	293000	293000	293000	0
256	20230925	154800	8523148000	293000	293000	293000	293000	0
257	20230925	154700	8523148000	293000	293000	293000	293000	0
258	20230925	154600	8523148000	293000	293000	293000	293000	0
259	20230925	154500	8523148000	293000	293000	293000	293000	0
260	20230925	154400	8523148000	293000	293000	293000	293000	0
261	20230925	154300	8523148000	293000	293000	293000	293000	0
262	20230925	154200	8523148000	293000	293000	293000	293000	0
263	20230925	154100	8523148000	293000	293000	293000	293000	0
264	20230925	154000	8523148000	293000	293000	293000	293000	0
265	20230925	153900	8523148000	293000	293000	293000	293000	0
266	20230925	153800	8523148000	293000	293000	293000	293000	0
267	20230925	153700	8523148000	293000	293000	293000	293000	0
268	20230925	153600	8523148000	293000	293000	293000	293000	0
269	20230925	153500	8523148000	293000	293000	293000	293000	0
270	20230925	153400	8523148000	293000	293000	293000	293000	0
271	20230925	153300	8523148000	293000	293000	293000	293000	0
272	20230925	153200	8523148000	293000	293000	293000	293000	1621
273	20230925	153100	8523148000	293000	293000	293000	293000	0
274	20230925	153000	8523148000	293000	293000	293000	293000	1621
275	20230925	152900	8048195000	293500	293500	293500	293500	0
276	20230925	152800	8048195000	293500	293500	293500	293500	0
277	20230925	152700	8048195000	293500	293500	293500	293500	0
278	20230925	152600	8048195000	293500	293500	293500	293500	0
279	20230925	152500	8048195000	293500	293500	293500	293500	0
280	20230925	152400	8048195000	293500	293500	293500	293500	0
281	20230925	152300	8048195000	293500	293500	293500	293500	0
282	20230925	152200	8048195000	293500	293500	293500	293500	0
283	20230925	152100	8048195000	293500	293500	293500	293500	0
284	20230925	152000	8048195000	293500	293500	293500	293500	0
285	20230925	151900	8048195000	293500	294500	294500	293500	34
286	20230925	151800	8038200000	294500	294500	294500	294500	25
287	20230925	151700	8030837500	294500	294000	294500	293500	97
288	20230925	151600	8002296500	294000	294000	294000	293500	85
289	20230925	151500	7977327000	294000	293000	294500	293000	76
290	20230925	151400	7954995500	294500	293500	294500	293000	153
291	20230925	151300	7910027500	294000	294000	294500	293000	64
292	20230925	151200	7891222000	293500	294000	294500	293500	77
293	20230925	151100	7868594000	293500	294500	294500	293500	327
294	20230925	151000	7772456500	294000	294500	294500	294000	82
295	20230925	150900	7748329500	294500	294000	294500	293500	207
296	20230925	150800	7687464000	294000	294000	294500	293500	149
297	20230925	150700	7643654000	293500	294000	294000	293500	44
298	20230925	150600	7630729000	294000	293500	294000	293000	59
299	20230925	150500	7613400500	293000	293500	293500	293000	71
300	20230925	150400	7592571500	293000	293000	293500	292500	116
301	20230925	150300	7558590000	292500	292500	293000	292500	54
302	20230925	150200	7542784500	293000	292500	293500	292500	65
303	20230925	150100	7523746500	293500	292500	293500	292500	86
304	20230925	150000	7498557500	293000	292500	293500	292500	34
305	20230925	145900	7488597500	293500	293000	294000	292500	251
306	20230925	145800	7415026000	294000	293000	294000	293000	71
307	20230925	145700	7394213000	294000	293500	294000	293000	125
308	20230925	145600	7357555000	293500	293000	294000	293000	83
309	20230925	145500	7333207500	293500	293500	294000	293000	114
310	20230925	145400	7299749500	294000	294000	294000	293500	194
311	20230925	145300	7242781000	294000	293500	294000	293500	59
312	20230925	145200	7225450000	294000	294000	294500	293500	72
313	20230925	145100	7204284500	293500	293000	294000	293000	91
314	20230925	145000	7177560000	293500	294000	294500	293500	81
315	20230925	144900	7153750500	294000	293500	294000	293000	63
316	20230925	144800	7135262500	293500	293500	294000	293000	52
317	20230925	144700	7120001000	293500	294000	294000	293000	198
318	20230925	144600	7061847500	294000	293500	294500	293500	72
319	20230925	144500	7040686000	293500	294000	294000	293000	56
320	20230925	144400	7024241000	294000	294000	294500	293500	95
321	20230925	144300	6996304500	294000	293500	294000	293000	34
322	20230925	144200	6986319500	293500	293000	293500	293000	70
323	20230925	144100	6965778500	293500	294500	294500	293500	124
324	20230925	144000	6929361500	294000	294500	294500	293500	87
325	20230925	143900	6903771500	294500	294000	294500	293500	23
326	20230925	143800	6897004000	294500	294000	294500	293500	79
327	20230925	143700	6873788000	294500	294000	294500	293500	127
328	20230925	143600	6836445500	294000	294000	294000	293500	58
329	20230925	143500	6819399500	294000	293500	294000	293500	100
330	20230925	143400	6790010500	294000	293500	294000	293500	37
331	20230925	143300	6779133500	294000	294000	294000	293500	70
332	20230925	143200	6758560000	294000	294000	294000	293500	56
333	20230925	143100	6742111000	294000	294000	294500	293500	22
334	20230925	143000	6735644000	294000	294000	295000	293500	47
335	20230925	142900	6721806000	294500	294000	294500	294000	34
336	20230925	142800	6711808000	294500	293500	295000	293500	210
337	20230925	142700	6650098000	293500	293500	293500	293000	43
338	20230925	142600	6637486500	293500	295000	295000	293000	70
339	20230925	142500	6616932000	294000	294000	295000	294000	70
340	20230925	142400	6596314500	294500	294500	295000	294000	48
341	20230925	142300	6582189000	294500	294500	294500	294000	50
342	20230925	142200	6567468000	294500	294000	294500	294000	84
343	20230925	142100	6542768500	294000	294000	294500	294000	137
344	20230925	142000	6502469000	294000	294000	294000	293500	88
345	20230925	141900	6476627500	294000	294000	294000	293500	52
346	20230925	141800	6461345500	294000	294000	294000	293500	43
347	20230925	141700	6448707500	294000	293500	294000	293500	13
348	20230925	141600	6444888000	294000	294000	294000	293500	94
349	20230925	141500	6417268000	293500	294000	294000	293000	20
350	20230925	141400	6411395500	293500	294000	294000	293500	71
351	20230925	141300	6390542500	294000	293500	294000	293500	50
352	20230925	141200	6375847000	294000	294000	294000	293500	32
353	20230925	141100	6366443500	294000	294000	294000	293500	46
354	20230925	141000	6352923500	294000	294000	294000	293500	38
355	20230925	140900	6341756500	294000	293500	294000	293500	28
356	20230925	140800	6333529000	294000	293500	294000	293000	42
357	20230925	140700	6321198500	294000	293500	294000	293500	25
358	20230925	140600	6313859500	293000	293000	293500	293000	258
359	20230925	140500	6238257000	293000	293000	293000	292500	30
360	20230925	140400	6229467500	293000	293500	293500	292500	83
361	20230925	140300	6205148500	293500	293500	293500	292500	91
362	20230925	140200	6178485000	293000	293500	293500	293000	55
363	20230925	140100	6162354000	293500	293000	293500	293000	46
364	20230925	140000	6148873500	293000	292500	293000	292500	29
365	20230925	135900	6140381500	293500	293500	293500	293000	56
366	20230925	135800	6123966500	293500	293500	293500	293000	90
367	20230925	135700	6097575500	293500	293500	293500	293500	28
368	20230925	135600	6089357500	293500	293500	293500	293000	24
369	20230925	135500	6082314500	293500	293000	293500	293000	51
370	20230925	135400	6067357500	293500	294000	294000	293500	23
371	20230925	135300	6060600000	294000	293500	294000	293500	154
372	20230925	135200	6015378000	293000	293500	293500	293000	35
373	20230925	135100	6005107000	293500	293500	293500	293000	44
374	20230925	135000	5992205500	293000	293000	293500	293000	26
375	20230925	134900	5984578500	293000	293500	293500	293000	229
376	20230925	134800	5917447000	293500	293500	293500	293000	18
377	20230925	134700	5912164500	293000	294000	294500	293000	406
378	20230925	134600	5792909500	294500	294500	294500	294500	30
379	20230925	134500	5784074500	294000	294000	294500	294000	29
380	20230925	134400	5775536500	294500	294500	295000	294000	34
381	20230925	134300	5765523500	294500	295000	295000	294000	111
382	20230925	134200	5732813500	295500	295000	295500	294500	36
383	20230925	134100	5722194000	295000	295000	295500	294500	57
384	20230925	134000	5705374500	295000	295000	295000	295000	14
385	20230925	133900	5701244500	295000	295000	295000	295000	35
386	20230925	133800	5690919500	295000	295000	295000	294500	40
387	20230925	133700	5679126000	294500	295000	295000	294500	6
388	20230925	133600	5677357000	294500	294000	295000	294000	38
389	20230925	133500	5666152500	294000	295000	295000	294000	61
390	20230925	133400	5648180000	295000	295000	295500	295000	49
391	20230925	133300	5633724500	295000	294500	295000	294500	33
392	20230925	133200	5623991500	294500	295000	295000	294500	22
393	20230925	133100	5617503000	295000	294500	295000	294500	14
394	20230925	133000	5613373500	295000	295000	295500	295000	38
395	20230925	132900	5602157000	295000	295500	295500	294500	89
396	20230925	132800	5575895500	295500	295000	295500	295000	24
397	20230925	132700	5568815000	294500	295000	295000	294500	79
398	20230925	132600	5545529000	295000	294000	295000	294000	31
399	20230925	132500	5536394500	295000	294500	295000	294500	16
400	20230925	132400	5531676500	294500	295500	295500	294000	276
401	20230925	132300	5450369500	295000	295000	295000	295000	76
402	20230925	132200	5427949500	295000	295000	295000	294500	55
403	20230925	132100	5411726500	295000	295000	295500	295000	162
404	20230925	132000	5363928500	295500	295500	295500	295500	14
405	20230925	131900	5359791500	295500	295500	295500	295000	52
406	20230925	131800	5344426000	295500	295000	295500	295000	29
407	20230925	131700	5335859000	295000	295500	295500	295000	31
408	20230925	131600	5326699500	295500	295500	295500	295000	9
409	20230925	131500	5324040500	295500	295500	295500	295500	47
410	20230925	131400	5310152000	295500	295500	295500	295000	55
411	20230925	131300	5293900000	295500	295500	295500	295500	4
412	20230925	131200	5292718000	295500	295500	295500	295000	48
413	20230925	131100	5278534500	295500	294500	295500	294500	23
414	20230925	131000	5271742000	295000	295000	295000	294500	52
415	20230925	130900	5256402500	295000	294500	295000	294500	22
416	20230925	130800	5249914000	295000	295000	295000	295000	19
417	20230925	130700	5244309000	294500	295000	295000	294500	38
418	20230925	130600	5233099500	295000	294500	295000	294500	19
419	20230925	130500	5227495500	294500	295000	295000	294500	39
420	20230925	130400	5215991000	295000	294500	295000	294500	8
421	20230925	130300	5213632500	295000	295000	295000	295000	41
422	20230925	130200	5201537500	295000	296000	296000	294500	344
423	20230925	130100	5100009000	296000	295500	296000	295500	12
424	20230925	130000	5096457500	295500	296000	296000	295500	73
425	20230925	125900	5074854000	296000	296000	296000	296000	15
426	20230925	125800	5070414000	296000	296000	296000	295500	32
427	20230925	125700	5060948000	296000	296000	296000	295500	52
428	20230925	125600	5045559500	295500	296000	296000	295500	24
429	20230925	125500	5038456000	296000	296000	296000	296000	34
430	20230925	125400	5028392000	295500	295500	296000	295500	31
431	20230925	125300	5019218500	295500	296000	296000	295500	31
432	20230925	125200	5010044000	296000	296000	296000	295500	31
433	20230925	125100	5000868500	296000	296000	296000	296000	19
434	20230925	125000	4995244500	296000	296000	296000	295500	38
435	20230925	124900	4983997500	295500	296000	296000	295500	7
436	20230925	124800	4981928500	296000	296000	296000	296000	51
437	20230925	124700	4966832500	296000	296000	296000	295500	22
438	20230925	124600	4960321000	295500	296000	296000	295500	17
439	20230925	124500	4955291000	296000	296000	296000	296000	29
440	20230925	124400	4946707000	296000	296000	296000	296000	72
441	20230925	124300	4925395000	296000	296000	296000	295500	35
442	20230925	124200	4915035500	295500	295500	296000	295500	430
443	20230925	124100	4787967000	295500	295500	295500	295500	49
444	20230925	124000	4773487500	295500	295500	295500	295500	18
445	20230925	123900	4768168500	295500	295500	295500	295000	36
446	20230925	123800	4757531500	295500	295500	295500	295000	33
447	20230925	123700	4747780500	295500	295500	295500	295000	40
448	20230925	123600	4735965500	295000	295000	295500	295000	5
449	20230925	123500	4734489000	295500	295500	295500	295500	39
450	20230925	123400	4722964500	295500	295500	295500	295500	15
451	20230925	123300	4718532000	295000	295500	295500	295000	29
452	20230925	123200	4709963000	295000	295500	295500	295000	36
453	20230925	123100	4699326000	295500	295500	295500	295000	40
454	20230925	123000	4687506500	295500	295000	295500	295000	51
455	20230925	122900	4672459500	295500	295000	295500	295000	64
456	20230925	122800	4653552000	295500	295500	295500	295500	110
457	20230925	122700	4621047000	295500	295500	295500	295500	32
458	20230925	122600	4611591000	295500	295000	295500	295000	42
459	20230925	122500	4599181000	295500	295500	295500	295500	42
460	20230925	122400	4586770000	295500	295500	295500	295000	12
461	20230925	122300	4583227500	295000	295500	295500	295000	36
462	20230925	122200	4572592000	295500	295500	295500	295000	22
463	20230925	122100	4566092000	295500	295500	295500	295500	29
464	20230925	122000	4557522500	295000	295000	295500	295000	40
465	20230925	121900	4545707500	295000	295500	295500	295000	32
466	20230925	121800	4536267000	295500	295000	295500	295000	49
467	20230925	121700	4521791500	295500	295500	295500	295000	40
468	20230925	121600	4509979500	295000	295500	295500	295000	28
469	20230925	121500	4501708500	295500	295000	295500	295000	22
470	20230925	121400	4495209000	295500	295500	295500	295500	65
471	20230925	121300	4476001500	295500	295500	295500	295000	22
472	20230925	121200	4469501000	295500	295500	295500	295000	8
473	20230925	121100	4467139500	295000	295500	295500	295000	70
474	20230925	121000	4446468500	295500	295500	295500	295500	24
475	20230925	120900	4439376500	295000	295500	295500	295000	18
476	20230925	120800	4434059500	295500	295500	295500	295000	50
477	20230925	120700	4419291000	295500	295500	295500	295500	5
478	20230925	120600	4417813500	295500	295500	295500	295000	41
479	20230925	120500	4405698500	295500	295000	295500	295000	29
480	20230925	120400	4397129500	295000	295500	295500	295000	45
481	20230925	120300	4383842000	295500	295500	295500	295500	19
482	20230925	120200	4378227500	295500	295500	295500	295000	38
483	20230925	120100	4366999000	295500	295500	295500	295500	34
484	20230925	120000	4356952000	295500	295000	295500	295000	3
485	20230925	115900	4356066000	295000	295000	295000	295000	57
486	20230925	115800	4339251000	295000	295000	295000	294500	22
487	20230925	115700	4332762000	295000	295000	295000	295000	9
488	20230925	115600	4330107000	295000	295000	295000	294500	35
489	20230925	115500	4319782500	295000	294500	295000	294500	28
490	20230925	115400	4311523500	295000	294500	295000	294500	81
491	20230925	115300	4287630000	294500	295000	295000	294000	33
492	20230925	115200	4277911500	294500	295000	295000	294500	77
493	20230925	115100	4255214000	295000	295000	295500	295000	71
494	20230925	115000	4234268500	295000	295000	295000	295000	3
495	20230925	114900	4233383500	295000	295000	295000	294500	45
496	20230925	114800	4220109000	294500	295000	295000	294500	17
497	20230925	114700	4215101500	295000	295000	295000	294500	44
498	20230925	114600	4202122000	295000	295000	295000	295000	19
499	20230925	114500	4196517000	294500	294500	294500	294500	27
500	20230925	114400	4188565500	295500	295500	295500	295000	60
501	20230925	114300	4170848000	295000	295500	296000	295000	53
502	20230925	114200	4155192000	295500	296000	296000	295000	118
503	20230925	114100	4120323000	295500	296000	296000	295500	13
504	20230925	114000	4116477500	296000	296000	296000	296000	43
505	20230925	113900	4103749500	296000	296000	296000	296000	40
506	20230925	113800	4091909500	296000	296000	296000	295500	61
507	20230925	113700	4073858500	296000	295500	296000	295000	77
508	20230925	113600	4051097500	295500	295500	295500	295500	29
509	20230925	113500	4042528000	295000	295500	295500	295000	16
510	20230925	113400	4037800500	295000	295500	295500	295000	42
511	20230925	113300	4025390500	295500	295500	295500	295000	22
512	20230925	113200	4018890500	295000	295500	295500	295000	44
513	20230925	113100	4005896000	295500	295000	295500	295000	26
514	20230925	113000	3998221500	295000	295000	295000	294500	36
515	20230925	112900	3987606000	295000	295000	295000	295000	4
516	20230925	112800	3986426000	295000	294500	295500	294000	70
517	20230925	112700	3965780500	294500	295000	295000	294500	93
518	20230925	112600	3938358000	295000	295000	295000	295000	19
519	20230925	112500	3932753000	295000	295500	295500	295000	91
520	20230925	112400	3905882000	295500	295000	295500	295000	25
521	20230925	112300	3898497000	295000	294000	295000	294000	56
522	20230925	112200	3882006000	295000	294000	295500	294000	59
523	20230925	112100	3864603000	295000	295500	295500	294500	102
524	20230925	112000	3834513000	295000	295000	295500	295000	95
525	20230925	111900	3806479500	295000	295000	295500	295000	58
526	20230925	111800	3789359000	295500	295500	295500	295500	25
527	20230925	111700	3781971500	295500	295500	295500	295500	147
528	20230925	111600	3738533000	295500	295000	295500	295000	40
529	20230925	111500	3726715000	295500	295000	295500	295000	34
530	20230925	111400	3716673500	295500	295500	295500	295000	36
531	20230925	111300	3706037500	295500	295500	295500	295000	50
532	20230925	111200	3691264000	295500	295500	295500	295000	16
533	20230925	111100	3686536500	295500	295000	295500	295000	23
534	20230925	111000	3679743000	295500	295000	295500	295000	69
535	20230925	110900	3659354000	295500	295000	295500	295000	44
536	20230925	110800	3646354500	295000	295000	295500	295000	78
537	20230925	110700	3623313000	295000	295000	295000	295000	22
538	20230925	110600	3616823000	294500	295000	295000	294500	54
539	20230925	110500	3600917500	295000	294500	295000	294000	36
540	20230925	110400	3590315500	294500	294000	294500	293500	92
541	20230925	110300	3563261000	294000	294000	294000	293500	35
542	20230925	110200	3552972500	294000	294000	294000	294000	40
543	20230925	110100	3541212500	294000	294000	294000	293500	6
544	20230925	110000	3539449000	293500	294000	294000	293500	56
545	20230925	105900	3522999000	294500	294500	295000	294000	82
546	20230925	105800	3498859000	295000	294500	295000	294500	33
547	20230925	105700	3489133500	294000	294500	294500	294000	44
548	20230925	105600	3476180500	294500	294500	294500	294500	2
549	20230925	105500	3475591500	294000	293500	294000	293500	30
550	20230925	105400	3466772500	293500	294000	294000	293500	127
551	20230925	105300	3429477000	294500	295000	295000	294000	94
552	20230925	105200	3401796000	295000	295000	295000	294500	25
553	20230925	105100	3394424500	294500	295000	295000	294500	41
554	20230925	105000	3382332500	294500	295000	295000	294500	38
555	20230925	104900	3371126000	295000	295000	295000	295000	6
556	20230925	104800	3369356000	294500	295000	295000	294500	56
557	20230925	104700	3352836500	294500	295000	295000	294500	25
558	20230925	104600	3345464000	295000	294500	295000	294500	70
559	20230925	104500	3324817500	295000	295000	295000	294500	44
560	20230925	104400	3311838000	294500	295000	295000	294500	16
561	20230925	104300	3307121500	295000	294500	295000	294500	77
562	20230925	104200	3284444500	294500	294500	294500	294000	54
563	20230925	104100	3268542000	294500	294500	294500	294000	39
564	20230925	104000	3257060000	294500	294500	294500	294000	6
565	20230925	103900	3255293500	294000	294500	294500	294000	51
566	20230925	103800	3240278000	294500	294500	294500	294000	53
567	20230925	103700	3224671500	294500	294500	294500	294500	10
568	20230925	103600	3221726500	294000	294000	294500	294000	90
569	20230925	103500	3195243000	294500	294500	294500	294500	13
570	20230925	103400	3191414500	294500	294000	294500	294000	5
571	20230925	103300	3189943000	294000	294000	294000	293500	75
572	20230925	103200	3167908000	293500	293500	294000	293500	46
573	20230925	103100	3154386000	294000	293500	294000	293500	82
574	20230925	103000	3130297500	293500	293000	293500	293000	20
575	20230925	102900	3124428000	293000	293500	293500	293000	37
576	20230925	102800	3113571500	293000	294000	294000	293000	26
577	20230925	102700	3105946000	293500	293500	294000	293500	34
578	20230925	102600	3095960000	293500	293000	294000	293000	83
579	20230925	102500	3071613500	293500	294000	294000	293000	56
580	20230925	102400	3055178000	294000	293500	294000	293000	71
581	20230925	102300	3034331000	293500	294000	294000	293500	27
582	20230925	102200	3026403500	293500	294000	294000	293500	25
583	20230925	102100	3019056500	294000	293500	294000	293500	28
584	20230925	102000	3010830000	293500	294500	295000	293000	300
585	20230925	101900	2922796500	294500	294500	295000	294000	54
586	20230925	101800	2906887500	295000	294500	295000	294500	3
587	20230925	101700	2906003000	294500	294500	295000	294500	55
588	20230925	101600	2889799500	295000	294500	295000	294500	42
589	20230925	101500	2877416500	294500	295000	295000	294500	50
590	20230925	101400	2862669000	294500	294500	294500	294000	46
591	20230925	101300	2849123000	294500	295000	295000	294000	40
592	20230925	101200	2837347500	295500	295500	295500	294000	71
593	20230925	101100	2816427500	295500	295000	295500	295000	66
594	20230925	101000	2796942500	295500	295000	295500	294500	20
595	20230925	100900	2791039000	295000	294500	295000	294500	29
596	20230925	100800	2782485000	295000	295000	295000	294500	105
597	20230925	100700	2751543000	295000	295000	295000	294500	33
598	20230925	100600	2741810000	295000	295500	295500	295000	193
599	20230925	100500	2684873000	295500	295500	295500	295500	43
600	20230925	100400	2672166500	295500	295500	296000	295000	68
601	20230925	100300	2652049000	295500	296000	296000	295500	151
602	20230925	100200	2607412500	296000	295500	296000	295500	625
603	20230925	100100	2422708500	295500	295000	295500	295000	53
604	20230925	100000	2407064000	295500	295500	295500	295000	76
605	20230925	095900	2384630000	295500	295000	295500	295000	287
606	20230925	095800	2299822500	295000	295000	295500	295000	120
607	20230925	095700	2264389500	295000	295000	295500	295000	49
608	20230925	095600	2249914000	295500	295500	295500	295000	52
609	20230925	095500	2234553000	295500	295000	295500	294500	60
610	20230925	095400	2216869500	295500	295000	295500	294500	192
611	20230925	095300	2160223500	295000	294500	295000	294500	73
612	20230925	095200	2138692000	294000	294500	294500	294000	37
613	20230925	095100	2127798000	294500	294500	294500	294000	26
614	20230925	095000	2120142000	294000	294500	295000	294000	182
615	20230925	094900	2066542000	294500	294000	294500	294000	41
616	20230925	094800	2054478000	294000	294000	294000	293500	55
617	20230925	094700	2038324500	294000	294000	294000	294000	43
618	20230925	094600	2025682500	294000	294000	294500	293500	106
619	20230925	094500	1994515500	294000	294000	294000	293500	79
620	20230925	094400	1971295000	293500	293000	293500	293000	146
621	20230925	094300	1928460000	293000	293000	293500	292500	36
622	20230925	094200	1917916000	293000	293000	293500	293000	258
623	20230925	094100	1842308500	293000	293500	293500	293000	163
624	20230925	094000	1794496500	293500	293500	294000	293500	79
625	20230925	093900	1771307000	293500	293500	294000	293500	111
626	20230925	093800	1738715500	294000	293500	294000	293500	41
627	20230925	093700	1726663500	294000	293500	295000	293500	158
628	20230925	093600	1680223000	293500	294500	294500	293500	105
629	20230925	093500	1649379000	294500	294500	294500	294000	41
630	20230925	093400	1637306000	294000	294000	294500	293500	109
631	20230925	093300	1605236500	294000	293500	294000	293500	22
632	20230925	093200	1598769500	294000	294500	295000	294000	60
633	20230925	093100	1581101500	294500	293500	294500	293500	36
634	20230925	093000	1570519000	293500	293500	295000	293500	64
635	20230925	092900	1551670000	294000	295500	296000	294000	234
636	20230925	092800	1482562000	296000	294000	296000	294000	1345
637	20230925	092700	1085646500	294500	294000	294500	294000	45
638	20230925	092600	1072406000	294000	294000	294500	294000	101
639	20230925	092500	1042700500	294500	294000	294500	294000	79
640	20230925	092400	1019446500	294000	295000	295000	294000	90
641	20230925	092300	992957000	294500	294500	295000	294500	249
642	20230925	092200	919620500	294000	294000	294000	293500	217
643	20230925	092100	855835000	293500	293000	293500	293000	61
644	20230925	092000	837938000	293500	293500	293500	292500	644
645	20230925	091900	649313000	293000	292500	293500	292500	72
646	20230925	091800	628212000	292500	293500	293500	292500	155
647	20230925	091700	582782000	293500	293500	294000	293500	33
648	20230925	091600	573089000	293500	292500	294000	292500	322
649	20230925	091500	478592000	292500	293000	293500	292500	103
650	20230925	091400	448412500	293500	293500	293500	293000	10
651	20230925	091300	445478000	293500	293500	293500	293000	189
652	20230925	091200	390023000	293000	293000	293500	293000	28
653	20230925	091100	381808500	293000	292000	293000	292000	84
654	20230925	091000	357210500	292000	291500	292500	291500	35
655	20230925	090900	346996000	291500	290500	292000	290500	9
656	20230925	090800	344374000	291000	291000	291000	290500	283
657	20230925	090700	262053500	291000	289000	291000	289000	188
658	20230925	090600	207652000	289000	289000	289000	289000	15
659	20230925	090500	203317000	288500	289000	289000	288500	114
660	20230925	090400	170375000	289000	289500	289500	289000	115
661	20230925	090300	137127000	289500	289500	289500	289000	21
662	20230925	090200	131050000	289500	290000	290000	289500	148
663	20230925	090100	88151500	290000	291000	291000	290000	21
664	20230925	090000	82059000	289000	291500	292000	289000	283