KissMeData/101160/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	195200	4773718700	27100	27100	27100	27100	3573
3	20230926	195100	4773718700	27100	27100	27100	27100	0
4	20230926	195000	4773718700	27100	27100	27100	27100	0
5	20230926	194900	4773718700	27100	27100	27100	27100	0
6	20230926	194800	4773718700	27100	27100	27100	27100	0
7	20230926	194700	4773718700	27100	27100	27100	27100	0
8	20230926	194600	4773718700	27100	27100	27100	27100	0
9	20230926	194500	4773718700	27100	27100	27100	27100	0
10	20230926	194400	4773718700	27100	27100	27100	27100	0
11	20230926	194300	4773718700	27100	27100	27100	27100	0
12	20230926	194200	4773718700	27100	27100	27100	27100	0
13	20230926	194100	4773718700	27100	27100	27100	27100	0
14	20230926	194000	4773718700	27100	27100	27100	27100	0
15	20230926	193900	4773718700	27100	27100	27100	27100	0
16	20230926	193800	4773718700	27100	27100	27100	27100	0
17	20230926	193700	4773718700	27100	27100	27100	27100	0
18	20230926	193600	4773718700	27100	27100	27100	27100	0
19	20230926	193500	4773718700	27100	27100	27100	27100	0
20	20230926	193400	4773718700	27100	27100	27100	27100	0
21	20230926	193300	4773718700	27100	27100	27100	27100	0
22	20230926	193200	4773718700	27100	27100	27100	27100	0
23	20230926	193100	4773718700	27100	27100	27100	27100	0
24	20230926	193000	4773718700	27100	27100	27100	27100	0
25	20230926	192900	4773718700	27100	27100	27100	27100	0
26	20230926	192800	4773718700	27100	27100	27100	27100	0
27	20230926	192700	4773718700	27100	27100	27100	27100	0
28	20230926	192600	4773718700	27100	27100	27100	27100	0
29	20230926	192500	4773718700	27100	27100	27100	27100	0
30	20230926	192400	4773718700	27100	27100	27100	27100	0
31	20230926	192300	4773718700	27100	27100	27100	27100	0
32	20230926	192200	4773718700	27100	27100	27100	27100	3573
33	20230926	192100	4773718700	27100	27100	27100	27100	0
34	20230926	192000	4773718700	27100	27100	27100	27100	0
35	20230926	191900	4773718700	27100	27100	27100	27100	0
36	20230926	191800	4773718700	27100	27100	27100	27100	0
37	20230926	191700	4773718700	27100	27100	27100	27100	0
38	20230926	191600	4773718700	27100	27100	27100	27100	0
39	20230926	191500	4773718700	27100	27100	27100	27100	0
40	20230926	191400	4773718700	27100	27100	27100	27100	0
41	20230926	191300	4773718700	27100	27100	27100	27100	0
42	20230926	191200	4773718700	27100	27100	27100	27100	0
43	20230926	191100	4773718700	27100	27100	27100	27100	0
44	20230926	191000	4773718700	27100	27100	27100	27100	0
45	20230926	190900	4773718700	27100	27100	27100	27100	0
46	20230926	190800	4773718700	27100	27100	27100	27100	0
47	20230926	190700	4773718700	27100	27100	27100	27100	0
48	20230926	190600	4773718700	27100	27100	27100	27100	0
49	20230926	190500	4773718700	27100	27100	27100	27100	0
50	20230926	190400	4773718700	27100	27100	27100	27100	0
51	20230926	190300	4773718700	27100	27100	27100	27100	0
52	20230926	190200	4773718700	27100	27100	27100	27100	0
53	20230926	190100	4773718700	27100	27100	27100	27100	0
54	20230926	190000	4773718700	27100	27100	27100	27100	0
55	20230926	185900	4773718700	27100	27100	27100	27100	0
56	20230926	185800	4773718700	27100	27100	27100	27100	0
57	20230926	185700	4773718700	27100	27100	27100	27100	0
58	20230926	185600	4773718700	27100	27100	27100	27100	0
59	20230926	185500	4773718700	27100	27100	27100	27100	0
60	20230926	185400	4773718700	27100	27100	27100	27100	0
61	20230926	185300	4773718700	27100	27100	27100	27100	0
62	20230926	185200	4773718700	27100	27100	27100	27100	3573
63	20230926	185100	4773718700	27100	27100	27100	27100	0
64	20230926	185000	4773718700	27100	27100	27100	27100	0
65	20230926	184900	4773718700	27100	27100	27100	27100	0
66	20230926	184800	4773718700	27100	27100	27100	27100	0
67	20230926	184700	4773718700	27100	27100	27100	27100	0
68	20230926	184600	4773718700	27100	27100	27100	27100	0
69	20230926	184500	4773718700	27100	27100	27100	27100	0
70	20230926	184400	4773718700	27100	27100	27100	27100	0
71	20230926	184300	4773718700	27100	27100	27100	27100	0
72	20230926	184200	4773718700	27100	27100	27100	27100	0
73	20230926	184100	4773718700	27100	27100	27100	27100	0
74	20230926	184000	4773718700	27100	27100	27100	27100	0
75	20230926	183900	4773718700	27100	27100	27100	27100	0
76	20230926	183800	4773718700	27100	27100	27100	27100	0
77	20230926	183700	4773718700	27100	27100	27100	27100	0
78	20230926	183600	4773718700	27100	27100	27100	27100	0
79	20230926	183500	4773718700	27100	27100	27100	27100	0
80	20230926	183400	4773718700	27100	27100	27100	27100	0
81	20230926	183300	4773718700	27100	27100	27100	27100	0
82	20230926	183200	4773718700	27100	27100	27100	27100	0
83	20230926	183100	4773718700	27100	27100	27100	27100	0
84	20230926	183000	4773718700	27100	27100	27100	27100	0
85	20230926	182900	4773718700	27100	27100	27100	27100	0
86	20230926	182800	4773718700	27100	27100	27100	27100	0
87	20230926	182700	4773718700	27100	27100	27100	27100	0
88	20230926	182600	4773718700	27100	27100	27100	27100	0
89	20230926	182500	4773718700	27100	27100	27100	27100	0
90	20230926	182400	4773718700	27100	27100	27100	27100	0
91	20230926	182300	4773718700	27100	27100	27100	27100	0
92	20230926	182200	4773718700	27100	27100	27100	27100	3573
93	20230926	182100	4773718700	27100	27100	27100	27100	0
94	20230926	182000	4773718700	27100	27100	27100	27100	0
95	20230926	181900	4773718700	27100	27100	27100	27100	0
96	20230926	181800	4773718700	27100	27100	27100	27100	0
97	20230926	181700	4773718700	27100	27100	27100	27100	0
98	20230926	181600	4773718700	27100	27100	27100	27100	0
99	20230926	181500	4773718700	27100	27100	27100	27100	0
100	20230926	181400	4773718700	27100	27100	27100	27100	0
101	20230926	181300	4773718700	27100	27100	27100	27100	0
102	20230926	181200	4773718700	27100	27100	27100	27100	0
103	20230926	181100	4773718700	27100	27100	27100	27100	0
104	20230926	181000	4773718700	27100	27100	27100	27100	0
105	20230926	180900	4773718700	27100	27100	27100	27100	0
106	20230926	180800	4773718700	27100	27100	27100	27100	0
107	20230926	180700	4773718700	27100	27100	27100	27100	0
108	20230926	180600	4773718700	27100	27100	27100	27100	0
109	20230926	180500	4773718700	27100	27100	27100	27100	0
110	20230926	180400	4773718700	27100	27100	27100	27100	0
111	20230926	180300	4773718700	27100	27100	27100	27100	0
112	20230926	180200	4773718700	27100	27100	27100	27100	0
113	20230926	180100	4773718700	27100	27100	27100	27100	0
114	20230926	180000	4773718700	27100	27100	27100	27100	0
115	20230926	175900	4773718700	27100	27100	27100	27100	0
116	20230926	175800	4773718700	27100	27100	27100	27100	0
117	20230926	175700	4773718700	27100	27100	27100	27100	0
118	20230926	175600	4773718700	27100	27100	27100	27100	0
119	20230926	175500	4773718700	27100	27100	27100	27100	0
120	20230926	175400	4773718700	27100	27100	27100	27100	0
121	20230926	175300	4773718700	27100	27100	27100	27100	0
122	20230926	175200	4773718700	27100	27100	27100	27100	3573
123	20230926	175100	4773718700	27100	27100	27100	27100	0
124	20230926	175000	4773718700	27100	27100	27100	27100	0
125	20230926	174900	4773718700	27100	27100	27100	27100	0
126	20230926	174800	4773718700	27100	27100	27100	27100	0
127	20230926	174700	4773718700	27100	27100	27100	27100	0
128	20230926	174600	4773718700	27100	27100	27100	27100	0
129	20230926	174500	4773718700	27100	27100	27100	27100	0
130	20230926	174400	4773718700	27100	27100	27100	27100	0
131	20230926	174300	4773718700	27100	27100	27100	27100	0
132	20230926	174200	4773718700	27100	27100	27100	27100	0
133	20230926	174100	4773718700	27100	27100	27100	27100	0
134	20230926	174000	4773718700	27100	27100	27100	27100	0
135	20230926	173900	4773718700	27100	27100	27100	27100	0
136	20230926	173800	4773718700	27100	27100	27100	27100	0
137	20230926	173700	4773718700	27100	27100	27100	27100	0
138	20230926	173600	4773718700	27100	27100	27100	27100	0
139	20230926	173500	4773718700	27100	27100	27100	27100	0
140	20230926	173400	4773718700	27100	27100	27100	27100	0
141	20230926	173300	4773718700	27100	27100	27100	27100	0
142	20230926	173200	4773718700	27100	27100	27100	27100	0
143	20230926	173100	4773718700	27100	27100	27100	27100	0
144	20230926	173000	4773718700	27100	27100	27100	27100	0
145	20230926	172900	4773718700	27100	27100	27100	27100	0
146	20230926	172800	4773718700	27100	27100	27100	27100	0
147	20230926	172700	4773718700	27100	27100	27100	27100	0
148	20230926	172600	4773718700	27100	27100	27100	27100	0
149	20230926	172500	4773718700	27100	27100	27100	27100	0
150	20230926	172400	4773718700	27100	27100	27100	27100	0
151	20230926	172300	4773718700	27100	27100	27100	27100	0
152	20230926	172200	4773718700	27100	27100	27100	27100	3573
153	20230926	172100	4773718700	27100	27100	27100	27100	0
154	20230926	172000	4773718700	27100	27100	27100	27100	0
155	20230926	171900	4773718700	27100	27100	27100	27100	0
156	20230926	171800	4773718700	27100	27100	27100	27100	0
157	20230926	171700	4773718700	27100	27100	27100	27100	0
158	20230926	171600	4773718700	27100	27100	27100	27100	0
159	20230926	171500	4773718700	27100	27100	27100	27100	0
160	20230926	171400	4773718700	27100	27100	27100	27100	0
161	20230926	171300	4773718700	27100	27100	27100	27100	0
162	20230926	171200	4773718700	27100	27100	27100	27100	0
163	20230926	171100	4773718700	27100	27100	27100	27100	0
164	20230926	171000	4773718700	27100	27100	27100	27100	0
165	20230926	170900	4773718700	27100	27100	27100	27100	0
166	20230926	170800	4773718700	27100	27100	27100	27100	0
167	20230926	170700	4773718700	27100	27100	27100	27100	0
168	20230926	170600	4773718700	27100	27100	27100	27100	0
169	20230926	170500	4773718700	27100	27100	27100	27100	0
170	20230926	170400	4773718700	27100	27100	27100	27100	0
171	20230926	170300	4773718700	27100	27100	27100	27100	0
172	20230926	170200	4773718700	27100	27100	27100	27100	0
173	20230926	170100	4773718700	27100	27100	27100	27100	0
174	20230926	170000	4773718700	27100	27100	27100	27100	0
175	20230926	165900	4773718700	27100	27100	27100	27100	0
176	20230926	165800	4773718700	27100	27100	27100	27100	0
177	20230926	165700	4773718700	27100	27100	27100	27100	0
178	20230926	165600	4773718700	27100	27100	27100	27100	0
179	20230926	165500	4773718700	27100	27100	27100	27100	0
180	20230926	165400	4773718700	27100	27100	27100	27100	0
181	20230926	165300	4773718700	27100	27100	27100	27100	0
182	20230926	165200	4773718700	27100	27100	27100	27100	3573
183	20230926	165100	4773718700	27100	27100	27100	27100	0
184	20230926	165000	4773718700	27100	27100	27100	27100	0
185	20230926	164900	4773718700	27100	27100	27100	27100	0
186	20230926	164800	4773718700	27100	27100	27100	27100	0
187	20230926	164700	4773718700	27100	27100	27100	27100	0
188	20230926	164600	4773718700	27100	27100	27100	27100	0
189	20230926	164500	4773718700	27100	27100	27100	27100	0
190	20230926	164400	4773718700	27100	27100	27100	27100	0
191	20230926	164300	4773718700	27100	27100	27100	27100	0
192	20230926	164200	4773718700	27100	27100	27100	27100	0
193	20230926	164100	4773718700	27100	27100	27100	27100	0
194	20230926	164000	4773718700	27100	27100	27100	27100	0
195	20230926	163900	4773718700	27100	27100	27100	27100	0
196	20230926	163800	4773718700	27100	27100	27100	27100	0
197	20230926	163700	4773718700	27100	27100	27100	27100	0
198	20230926	163600	4773718700	27100	27100	27100	27100	0
199	20230926	163500	4773718700	27100	27100	27100	27100	0
200	20230926	163400	4773718700	27100	27100	27100	27100	0
201	20230926	163300	4773718700	27100	27100	27100	27100	0
202	20230926	163200	4773718700	27100	27100	27100	27100	0
203	20230926	163100	4773718700	27100	27100	27100	27100	0
204	20230926	163000	4773718700	27100	27100	27100	27100	0
205	20230926	162900	4773718700	27100	27100	27100	27100	0
206	20230926	162800	4773718700	27100	27100	27100	27100	0
207	20230926	162700	4773718700	27100	27100	27100	27100	0
208	20230926	162600	4773718700	27100	27100	27100	27100	0
209	20230926	162500	4773718700	27100	27100	27100	27100	0
210	20230926	162400	4773718700	27100	27100	27100	27100	0
211	20230926	162300	4773718700	27100	27100	27100	27100	0
212	20230926	162200	4773718700	27100	27100	27100	27100	3573
213	20230926	162100	4773718700	27100	27100	27100	27100	0
214	20230926	162000	4773718700	27100	27100	27100	27100	0
215	20230926	161900	4773718700	27100	27100	27100	27100	0
216	20230926	161800	4773718700	27100	27100	27100	27100	0
217	20230926	161700	4773718700	27100	27100	27100	27100	0
218	20230926	161600	4773718700	27100	27100	27100	27100	0
219	20230926	161500	4773718700	27100	27100	27100	27100	0
220	20230926	161400	4773718700	27100	27100	27100	27100	0
221	20230926	161300	4773718700	27100	27100	27100	27100	0
222	20230926	161200	4773718700	27100	27100	27100	27100	0
223	20230926	161100	4773718700	27100	27100	27100	27100	0
224	20230926	161000	4773718700	27100	27100	27100	27100	0
225	20230926	160900	4773718700	27100	27100	27100	27100	0
226	20230926	160800	4773718700	27100	27100	27100	27100	0
227	20230926	160700	4773718700	27100	27100	27100	27100	0
228	20230926	160600	4773718700	27100	27100	27100	27100	0
229	20230926	160500	4773718700	27100	27100	27100	27100	0
230	20230926	160400	4773718700	27100	27100	27100	27100	0
231	20230926	160300	4773718700	27100	27100	27100	27100	0
232	20230926	160200	4773718700	27100	27100	27100	27100	0
233	20230926	160100	4773718700	27100	27100	27100	27100	0
234	20230926	160000	4773718700	27100	27100	27100	27100	0
235	20230926	155900	4773718700	27100	27100	27100	27100	0
236	20230926	155800	4773718700	27100	27100	27100	27100	0
237	20230926	155700	4773718700	27100	27100	27100	27100	0
238	20230926	155600	4773718700	27100	27100	27100	27100	0
239	20230926	155500	4773718700	27100	27100	27100	27100	0
240	20230926	155400	4773718700	27100	27100	27100	27100	0
241	20230926	155300	4773718700	27100	27100	27100	27100	0
242	20230926	155200	4773718700	27100	27100	27100	27100	3573
243	20230926	155100	4773718700	27100	27100	27100	27100	0
244	20230926	155000	4773718700	27100	27100	27100	27100	0
245	20230926	154900	4773718700	27100	27100	27100	27100	0
246	20230926	154800	4773718700	27100	27100	27100	27100	0
247	20230926	154700	4773718700	27100	27100	27100	27100	0
248	20230926	154600	4773718700	27100	27100	27100	27100	0
249	20230926	154500	4773718700	27100	27100	27100	27100	0
250	20230926	154400	4773718700	27100	27100	27100	27100	0
251	20230926	154300	4773718700	27100	27100	27100	27100	0
252	20230926	154200	4773718700	27100	27100	27100	27100	0
253	20230926	154100	4773718700	27100	27100	27100	27100	0
254	20230926	154000	4773718700	27100	27100	27100	27100	0
255	20230926	153900	4773718700	27100	27100	27100	27100	0
256	20230926	153800	4773718700	27100	27100	27100	27100	0
257	20230926	153700	4773718700	27100	27100	27100	27100	0
258	20230926	153600	4773718700	27100	27100	27100	27100	0
259	20230926	153500	4773718700	27100	27100	27100	27100	0
260	20230926	153400	4773718700	27100	27100	27100	27100	0
261	20230926	153300	4773718700	27100	27100	27100	27100	0
262	20230926	153200	4773718700	27100	27100	27100	27100	0
263	20230926	153100	4773718700	27100	27100	27100	27100	0
264	20230926	153000	4773718700	27100	27100	27100	27100	3573
265	20230926	152900	4676890400	26900	26900	26900	26900	0
266	20230926	152800	4676890400	26900	26900	26900	26900	0
267	20230926	152700	4676890400	26900	26900	26900	26900	0
268	20230926	152600	4676890400	26900	26900	26900	26900	0
269	20230926	152500	4676890400	26900	26900	26900	26900	0
270	20230926	152400	4676890400	26900	26900	26900	26900	0
271	20230926	152300	4676890400	26900	26900	26900	26900	0
272	20230926	152200	4676890400	26900	26900	26900	26900	0
273	20230926	152100	4676890400	26900	26900	26900	26900	0
274	20230926	152000	4676890400	26900	26900	26900	26900	0
275	20230926	151900	4676890400	26900	26800	26950	26800	1424
276	20230926	151800	4638673150	26850	26850	26850	26800	400
277	20230926	151700	4627933650	26850	26850	26900	26850	164
278	20230926	151600	4623524000	26850	26850	26900	26800	1108
279	20230926	151500	4593775000	26900	26900	26950	26850	740
280	20230926	151400	4573904800	26900	26850	26900	26850	1098
281	20230926	151300	4544408000	26800	26800	26850	26800	812
282	20230926	151200	4522646050	26850	26850	26850	26800	71
283	20230926	151100	4520741100	26850	26850	26850	26800	51
284	20230926	151000	4519373100	26850	26800	26850	26800	116
285	20230926	150900	4516262950	26850	26850	26900	26850	3360
286	20230926	150800	4426046650	26850	26850	26900	26850	60
287	20230926	150700	4424434000	26850	26850	26900	26850	175
288	20230926	150600	4419731400	26850	26850	26900	26850	151
289	20230926	150500	4415675650	26850	26900	26900	26850	242
290	20230926	150400	4409176450	26900	26900	26900	26850	142
291	20230926	150300	4405360100	26850	26900	26900	26850	84
292	20230926	150200	4403103150	26850	26850	26900	26850	52
293	20230926	150100	4401705750	26850	26900	26900	26850	142
294	20230926	150000	4397889350	26900	26900	26900	26850	349
295	20230926	145900	4388517500	26850	26900	26900	26850	150
296	20230926	145800	4384484450	26900	26900	26900	26850	198
297	20230926	145700	4379161600	26850	26900	26900	26850	68
298	20230926	145600	4377334750	26900	26850	26900	26850	195
299	20230926	145500	4372090900	26850	26900	26900	26850	208
300	20230926	145400	4366500100	26900	26850	26900	26850	1364
301	20230926	145300	4329872250	26900	26950	26950	26900	2450
302	20230926	145200	4263960900	26900	26950	26950	26900	551
303	20230926	145100	4249114900	26950	26900	26950	26900	83
304	20230926	145000	4246880200	26950	26950	27000	26900	602
305	20230926	144900	4230650650	26950	26950	27000	26950	121
306	20230926	144800	4227387900	27000	27000	27000	26950	7371
307	20230926	144700	4028732050	27050	27000	27050	26950	517
308	20230926	144600	4014773700	27000	27000	27050	27000	88
309	20230926	144500	4012396700	27050	27000	27050	27000	294
310	20230926	144400	4004446000	27050	27050	27050	27000	207
311	20230926	144300	3998851050	27000	27000	27050	27000	373
312	20230926	144200	3988764750	27050	27000	27050	27000	420
313	20230926	144100	3977418600	27050	27000	27050	27000	100
314	20230926	144000	3974716650	27050	27000	27050	27000	200
315	20230926	143900	3969309750	27000	27050	27050	27000	208
316	20230926	143800	3963686550	27000	27050	27050	27000	94
317	20230926	143700	3961146250	27050	27050	27050	27000	407
318	20230926	143600	3950148750	27000	27050	27050	27000	274
319	20230926	143500	3942739650	27000	27050	27050	27000	206
320	20230926	143400	3937176050	27000	27000	27000	26950	277
321	20230926	143300	3929698800	26950	27000	27050	26950	174
322	20230926	143200	3924999000	27000	26950	27050	26900	1373
323	20230926	143100	3887949950	26950	26900	27000	26900	162
324	20230926	143000	3883585950	26900	26900	26950	26900	385
325	20230926	142900	3873214050	26900	26900	26950	26850	233
326	20230926	142800	3866947350	26850	26850	26950	26850	643
327	20230926	142700	3849676000	26900	26900	26900	26850	83
328	20230926	142600	3847443500	26900	26850	26900	26850	156
329	20230926	142500	3843248100	26900	26900	26900	26850	216
330	20230926	142400	3837442800	26900	26950	26950	26900	464
331	20230926	142300	3824959950	26950	26950	26950	26900	176
332	20230926	142200	3820217900	26950	26950	27000	26950	216
333	20230926	142100	3814395500	27000	27000	27000	26950	176
334	20230926	142000	3809646500	27000	26950	27000	26850	749
335	20230926	141900	3789462450	26900	26950	26950	26850	97
336	20230926	141800	3786852500	26950	26950	26950	26900	255
337	20230926	141700	3779988100	26900	26900	26950	26900	134
338	20230926	141600	3776378050	26950	26950	26950	26950	142
339	20230926	141500	3772551150	26900	26900	26950	26900	127
340	20230926	141400	3769129050	26900	26900	26950	26850	145
341	20230926	141300	3765227650	26900	26900	26950	26850	56
342	20230926	141200	3763720650	26900	26900	26950	26900	193
343	20230926	141100	3758523750	26950	26900	26950	26850	53
344	20230926	141000	3757096550	26900	26900	26950	26850	330
345	20230926	140900	3748226000	26900	26850	26950	26850	126
346	20230926	140800	3744836250	26850	26900	26950	26850	39
347	20230926	140700	3743787150	26850	26900	26950	26850	138
348	20230926	140600	3740069550	26850	26950	26950	26850	122
349	20230926	140500	3736783350	26900	26950	26950	26850	157
350	20230926	140400	3732559200	26900	26900	26950	26850	135
351	20230926	140300	3728927750	26900	26850	26900	26850	35
352	20230926	140200	3727986950	26900	26850	26900	26850	133
353	20230926	140100	3724409850	26900	26900	26950	26850	227
354	20230926	140000	3718303300	26900	26850	26900	26850	83
355	20230926	135900	3716071250	26850	26900	26900	26850	138
356	20230926	135800	3712359200	26850	26850	26900	26850	133
357	20230926	135700	3708782100	26850	26900	26900	26850	227
358	20230926	135600	3702677100	26900	26900	26950	26850	1313
359	20230926	135500	3667351150	26900	26800	26900	26750	1108
360	20230926	135400	3637616400	26750	26750	26800	26700	344
361	20230926	135300	3628414800	26750	26750	26750	26700	122
362	20230926	135200	3625151400	26750	26700	26750	26700	156
363	20230926	135100	3620979000	26750	26700	26750	26700	105
364	20230926	135000	3618170850	26700	26750	26750	26700	105
365	20230926	134900	3615362250	26700	26750	26750	26700	212
366	20230926	134800	3609691650	26750	26700	26750	26650	508
367	20230926	134700	3596148050	26700	26700	26700	26700	472
368	20230926	134600	3583545650	26650	26600	26650	26600	137
369	20230926	134500	3579895150	26650	26600	26650	26550	96
370	20230926	134400	3577337000	26600	26650	26650	26550	12
371	20230926	134300	3577017600	26600	26600	26600	26550	101
372	20230926	134200	3574331500	26600	26650	26650	26600	100
373	20230926	134100	3571666650	26550	26650	26650	26550	1377
374	20230926	134000	3535036300	26650	26600	26650	26600	65
375	20230926	133900	3533306750	26600	26600	26650	26600	11
376	20230926	133800	3533014000	26600	26650	26650	26600	105
377	20230926	133700	3530215850	26650	26650	26650	26600	67
378	20230926	133600	3528430950	26650	26650	26650	26600	43
379	20230926	133500	3527285600	26700	26650	26700	26650	6
380	20230926	133400	3527125550	26700	26650	26700	26650	26
381	20230926	133300	3526432000	26700	26700	26700	26650	27
382	20230926	133200	3525711550	26650	26650	26700	26650	557
383	20230926	133100	3510843250	26650	26650	26650	26600	20
384	20230926	133000	3510310900	26650	26600	26650	26600	14
385	20230926	132900	3509938350	26600	26650	26650	26600	18
386	20230926	132800	3509459000	26650	26650	26650	26600	22
387	20230926	132700	3508873400	26650	26600	26650	26600	26
388	20230926	132600	3508181550	26600	26650	26650	26600	21
389	20230926	132500	3507622100	26650	26600	26650	26600	93
390	20230926	132400	3505147450	26600	26600	26650	26600	43
391	20230926	132300	3504003450	26600	26650	26650	26600	65
392	20230926	132200	3502274300	26600	26650	26650	26600	30
393	20230926	132100	3501475400	26650	26600	26650	26600	14
394	20230926	132000	3501102850	26600	26650	26650	26600	15
395	20230926	131900	3500703250	26650	26650	26650	26600	582
396	20230926	131800	3485218050	26650	26600	26650	26600	14
397	20230926	131700	3484845500	26600	26600	26650	26600	10
398	20230926	131600	3484579350	26700	26650	26700	26650	54
399	20230926	131500	3483137850	26600	26600	26650	26600	11
400	20230926	131400	3482845100	26600	26600	26650	26600	14
401	20230926	131300	3482472550	26650	26600	26650	26600	8
402	20230926	131200	3482259450	26650	26550	26650	26550	171
403	20230926	131100	3477711000	26550	26600	26600	26550	145
404	20230926	131000	3473861100	26650	26550	26650	26550	16
405	20230926	130900	3473434900	26550	26550	26600	26550	123
406	20230926	130800	3470165300	26550	26550	26600	26550	22
407	20230926	130700	3469580950	26600	26600	26600	26600	8
408	20230926	130600	3469368150	26550	26650	26650	26550	21
409	20230926	130500	3468809850	26600	26650	26650	26600	738
410	20230926	130400	3449178900	26650	26650	26650	26600	24
411	20230926	130300	3448539400	26650	26600	26650	26600	7
412	20230926	130200	3448353050	26600	26700	26700	26600	212
413	20230926	130100	3442703500	26650	26650	26700	26650	13
414	20230926	130000	3442356700	26650	26600	26650	26600	4
415	20230926	125900	3442250200	26700	26650	26700	26600	151
416	20230926	125800	3438229000	26600	26650	26650	26600	28
417	20230926	125700	3437482900	26600	26650	26650	26600	7
418	20230926	125600	3437296550	26600	26650	26650	26600	160
419	20230926	125500	3433040400	26600	26650	26650	26600	222
420	20230926	125400	3427134250	26650	26600	26650	26600	5
421	20230926	125300	3427001100	26600	26650	26650	26600	55
422	20230926	125200	3425537950	26600	26600	26650	26600	58
423	20230926	125100	3423994850	26600	26600	26650	26600	7
424	20230926	125000	3423808500	26600	26650	26650	26600	39
425	20230926	124900	3422769950	26650	26700	26700	26650	82
426	20230926	124800	3420584350	26650	26600	26650	26600	64
427	20230926	124700	3418881250	26600	26650	26650	26600	22
428	20230926	124600	3418295900	26650	26600	26650	26600	12
429	20230926	124500	3417976300	26600	26600	26650	26600	45
430	20230926	124400	3416779150	26650	26600	26650	26600	156
431	20230926	124300	3412628750	26650	26600	26650	26600	27
432	20230926	124200	3411910050	26650	26600	26650	26600	69
433	20230926	124100	3410071750	26600	26600	26600	26600	0
434	20230926	124000	3410071750	26600	26600	26650	26600	32
435	20230926	123900	3409219550	26650	26600	26650	26600	27
436	20230926	123800	3408500850	26600	26600	26600	26600	2
437	20230926	123700	3408447650	26650	26700	26700	26600	21
438	20230926	123600	3407887800	26650	26600	26650	26600	122
439	20230926	123500	3404637150	26600	26600	26600	26600	2
440	20230926	123400	3404583950	26650	26600	26650	26600	51
441	20230926	123300	3403226900	26600	26600	26650	26600	28
442	20230926	123200	3402481950	26600	26650	26650	26600	3
443	20230926	123100	3402402100	26600	26650	26650	26600	38
444	20230926	123000	3401390400	26600	26650	26650	26600	101
445	20230926	122900	3398699350	26650	26700	26700	26600	600
446	20230926	122800	3382714500	26700	26700	26700	26650	23
447	20230926	122700	3382101100	26650	26700	26700	26650	115
448	20230926	122600	3379031200	26700	26650	26700	26650	11
449	20230926	122500	3378737850	26700	26700	26700	26650	20
450	20230926	122400	3378204350	26700	26650	26700	26600	676
451	20230926	122300	3360221300	26600	26650	26650	26600	3
452	20230926	122200	3360141450	26650	26750	26750	26650	1417
453	20230926	122100	3322326700	26750	26700	26750	26650	428
454	20230926	122000	3310895800	26650	26650	26650	26650	4
455	20230926	121900	3310789200	26700	26650	26700	26650	13
456	20230926	121800	3310442600	26700	26700	26700	26650	23
457	20230926	121700	3309829200	26650	26650	26650	26650	2
458	20230926	121600	3309775900	26650	26600	26700	26600	36
459	20230926	121500	3308816350	26650	26650	26650	26600	73
460	20230926	121400	3306871900	26600	26650	26650	26600	544
461	20230926	121300	3292374450	26650	26650	26700	26650	63
462	20230926	121200	3290695350	26650	26700	26700	26650	36
463	20230926	121100	3289734450	26700	26650	26700	26650	30
464	20230926	121000	3288933550	26650	26650	26700	26650	16
465	20230926	120900	3288507000	26650	26650	26700	26650	132
466	20230926	120800	3284988450	26650	26650	26650	26650	2
467	20230926	120700	3284935150	26700	26650	26700	26650	27
468	20230926	120600	3284215450	26650	26700	26700	26650	56
469	20230926	120500	3282720800	26650	26650	26650	26650	24
470	20230926	120400	3282081200	26650	26650	26700	26650	162
471	20230926	120300	3277763750	26700	26700	26700	26650	37
472	20230926	120200	3276776850	26650	26650	26650	26650	2
473	20230926	120100	3276723550	26700	26650	26700	26650	27
474	20230926	120000	3276003300	26700	26700	26700	26650	33
475	20230926	115900	3275123100	26650	26650	26650	26650	64
476	20230926	115800	3273417500	26700	26650	26700	26650	17
477	20230926	115700	3272964300	26650	26650	26650	26600	157
478	20230926	115600	3268780750	26600	26650	26650	26600	5
479	20230926	115500	3268647600	26600	26600	26650	26600	36
480	20230926	115400	3267689850	26600	26650	26650	26600	120
481	20230926	115300	3264497400	26600	26600	26600	26600	4
482	20230926	115200	3264391000	26600	26600	26650	26600	15
483	20230926	115100	3263991850	26600	26650	26650	26600	54
484	20230926	115000	3262555000	26600	26600	26650	26600	574
485	20230926	114900	3247285450	26600	26650	26650	26600	18
486	20230926	114800	3246806350	26600	26650	26650	26600	25
487	20230926	114700	3246140600	26600	26600	26600	26600	12
488	20230926	114600	3245821400	26600	26600	26650	26600	44
489	20230926	114500	3244650850	26600	26650	26700	26600	250
490	20230926	114400	3237988400	26650	26600	26650	26600	870
491	20230926	114300	3214803400	26600	26600	26650	26600	7
492	20230926	114200	3214617050	26650	26600	26650	26600	8
493	20230926	114100	3214403950	26650	26600	26650	26600	22
494	20230926	114000	3213818600	26600	26650	26650	26600	14
495	20230926	113900	3213446050	26600	26650	26650	26600	26
496	20230926	113800	3212753350	26650	26600	26650	26600	121
497	20230926	113700	3209534600	26600	26650	26650	26600	27
498	20230926	113600	3208815250	26650	26650	26650	26600	11
499	20230926	113500	3208522200	26600	26600	26650	26600	65
500	20230926	113400	3206793050	26600	26550	26600	26550	247
501	20230926	113300	3200223250	26600	26550	26600	26550	27
502	20230926	113200	3199505350	26600	26600	26600	26600	128
503	20230926	113100	3196100550	26600	26650	26650	26600	18
504	20230926	113000	3195621550	26600	26600	26650	26600	44
505	20230926	112900	3194450850	26600	26600	26650	26600	128
506	20230926	112800	3191045750	26600	26600	26650	26600	619
507	20230926	112700	3174580200	26600	26650	26650	26600	314
508	20230926	112600	3166227200	26650	26600	26650	26600	279
509	20230926	112500	3158805500	26650	26600	26650	26600	121
510	20230926	112400	3155581000	26600	26650	26700	26600	108
511	20230926	112300	3152702600	26700	26650	26700	26650	27
512	20230926	112200	3151982900	26700	26700	26700	26650	37
513	20230926	112100	3150995200	26650	26750	26750	26600	2036
514	20230926	112000	3096696850	26700	26700	26750	26700	319
515	20230926	111900	3088179350	26700	26750	26750	26700	7
516	20230926	111800	3087992200	26750	26750	26750	26700	75
517	20230926	111700	3085986150	26700	26700	26750	26700	49
518	20230926	111600	3084677400	26700	26700	26750	26700	7
519	20230926	111500	3084490350	26700	26750	26800	26700	960
520	20230926	111400	3058856700	26750	26750	26800	26750	183
521	20230926	111300	3053961300	26750	26750	26800	26700	1879
522	20230926	111200	3003720950	26750	26800	26800	26750	21
523	20230926	111100	3003158900	26800	26750	26800	26750	11
524	20230926	111000	3002864200	26750	26800	26800	26750	38
525	20230926	110900	3001846450	26750	26850	26850	26750	228
526	20230926	110800	2995735850	26800	26800	26800	26800	1145
527	20230926	110700	2965049850	26800	26800	26850	26800	13
528	20230926	110600	2964701300	26800	26900	26900	26800	1075
529	20230926	110500	2935887250	26850	26900	26900	26850	818
530	20230926	110400	2913923450	26850	26900	26900	26850	17
531	20230926	110300	2913466750	26900	26900	26900	26850	535
532	20230926	110200	2899100900	26900	26900	26950	26900	493
533	20230926	110100	2885839050	26900	26950	26950	26900	48
534	20230926	110000	2884547500	26900	26950	26950	26900	82
535	20230926	105900	2882338300	26950	26900	26950	26900	19
536	20230926	105800	2881826450	26900	26850	26900	26850	21
537	20230926	105700	2881262100	26900	26900	26900	26900	11
538	20230926	105600	2880966200	26950	26900	26950	26900	14
539	20230926	105500	2880589300	26900	26900	26950	26850	140
540	20230926	105400	2876822800	26900	26900	26900	26850	2049
541	20230926	105300	2821705350	26900	26750	26950	26750	1916
542	20230926	105200	2770247750	26700	26700	26700	26650	981
543	20230926	105100	2744055750	26650	26650	26700	26650	35
544	20230926	105000	2743122750	26700	26700	26700	26650	217
545	20230926	104900	2737328950	26650	26700	26700	26650	24
546	20230926	104800	2736689200	26650	26700	26700	26650	40
547	20230926	104700	2735623150	26650	26700	26700	26650	24
548	20230926	104600	2734982500	26700	26650	26700	26650	94
549	20230926	104500	2732475100	26700	26750	26750	26700	2480
550	20230926	104400	2666209650	26750	26800	26800	26750	64
551	20230926	104300	2664496400	26800	26800	26800	26750	95
552	20230926	104200	2661954150	26750	26850	26850	26750	562
553	20230926	104100	2646891500	26850	26800	26850	26800	20
554	20230926	104000	2646354700	26850	26850	26850	26800	132
555	20230926	103900	2642810900	26800	26800	26800	26800	16
556	20230926	103800	2642382100	26800	26800	26850	26800	465
557	20230926	103700	2629919650	26800	26850	26850	26800	209
558	20230926	103600	2624316750	26900	26850	26900	26850	106
559	20230926	103500	2621470500	26850	26850	26900	26850	20
560	20230926	103400	2620932700	26850	26850	26850	26850	11
561	20230926	103300	2620637350	26850	26850	26900	26850	173
562	20230926	103200	2615992100	26900	26850	26900	26850	75
563	20230926	103100	2613976700	26850	26900	26900	26850	115
564	20230926	103000	2610885800	26950	26900	26950	26850	16
565	20230926	102900	2610455550	26900	26850	26950	26850	134
566	20230926	102800	2606856650	26850	27000	27000	26850	1021
567	20230926	102700	2579413900	27000	27000	27000	26850	1164
568	20230926	102600	2548049000	27000	26950	27000	26950	60
569	20230926	102500	2546431650	26950	26900	26950	26850	522
570	20230926	102400	2532385050	26950	26950	27000	26850	2277
571	20230926	102300	2471111650	27000	26950	27050	26950	16
572	20230926	102200	2470679400	26950	27000	27050	26950	148
573	20230926	102100	2466682600	27000	27000	27050	26950	98
574	20230926	102000	2464036950	27000	27000	27050	27000	119
575	20230926	101900	2460823500	27050	27050	27050	27050	16
576	20230926	101800	2460390700	27050	27000	27050	27000	147
577	20230926	101700	2456421550	27000	27050	27100	27000	307
578	20230926	101600	2448129800	27050	27050	27050	27050	70
579	20230926	101500	2446236300	27100	27200	27200	27050	837
580	20230926	101400	2423525300	27200	27250	27300	27200	1235
581	20230926	101300	2389871200	27250	27300	27300	27250	1056
582	20230926	101200	2361050000	27300	27300	27350	27300	215
583	20230926	101100	2355179600	27300	27400	27400	27300	316
584	20230926	101000	2346536900	27400	27500	27500	27400	2386
585	20230926	100900	2281039550	27450	27500	27550	27450	2132
586	20230926	100800	2222356850	27500	27550	27550	27500	1910
587	20230926	100700	2169750700	27550	27500	27550	27450	887
588	20230926	100600	2145358200	27500	27350	27500	27350	3080
589	20230926	100500	2060923350	27400	27400	27400	27350	1155
590	20230926	100400	2029276850	27350	27350	27400	27300	1416
591	20230926	100300	1990540650	27300	27200	27300	27200	1406
592	20230926	100200	1952172450	27200	27250	27250	27200	508
593	20230926	100100	1938330750	27200	27200	27200	27100	4646
594	20230926	100000	1812156100	27250	27300	27300	27250	757
595	20230926	095900	1791526150	27250	27300	27300	27250	1079
596	20230926	095800	1762122100	27300	27250	27300	27250	504
597	20230926	095700	1748381950	27250	27200	27300	27200	2280
598	20230926	095600	1686229600	27300	27000	27300	27000	4626
599	20230926	095500	1560544350	27000	27000	27000	27000	55
600	20230926	095400	1559059350	27000	27000	27050	27000	160
601	20230926	095300	1554736850	27000	27050	27050	27000	595
602	20230926	095200	1538666450	27050	27100	27100	27000	301
603	20230926	095100	1530518350	27100	27050	27100	27000	396
604	20230926	095000	1519806300	27050	27050	27100	27050	858
605	20230926	094900	1496591150	27050	27050	27050	27050	223
606	20230926	094800	1490559000	27050	27050	27050	27000	492
607	20230926	094700	1477257050	27050	27100	27100	27050	1262
608	20230926	094600	1443057450	27100	27000	27100	27000	1514
609	20230926	094500	1402101050	27050	27000	27050	26950	1230
610	20230926	094400	1368892300	27000	27000	27000	27000	9
611	20230926	094300	1368649300	27000	26950	27000	26950	1367
612	20230926	094200	1331769650	26950	27050	27050	26950	2088
613	20230926	094100	1275388700	27050	27050	27050	27050	891
614	20230926	094000	1251287150	27050	26900	27050	26900	1720
615	20230926	093900	1204840150	26850	26850	26850	26850	553
616	20230926	093800	1189992100	26850	26900	26900	26850	316
617	20230926	093700	1181506950	26900	26900	26900	26900	241
618	20230926	093600	1175024050	26900	26850	26900	26850	313
619	20230926	093500	1166612550	26850	26850	26900	26850	1089
620	20230926	093400	1137348000	26800	26750	26800	26750	885
621	20230926	093300	1113630050	26750	26700	26800	26700	1559
622	20230926	093200	1071929600	26700	26700	26700	26700	755
623	20230926	093100	1051771100	26650	26700	26700	26650	82
624	20230926	093000	1049583200	26700	26700	26700	26700	411
625	20230926	092900	1038609500	26700	26700	26750	26700	679
626	20230926	092800	1020469900	26700	26750	26750	26700	1517
627	20230926	092700	979894600	26800	26800	26800	26750	62
628	20230926	092600	978233100	26750	26750	26800	26750	405
629	20230926	092500	967397800	26750	26750	26800	26750	122
630	20230926	092400	964134250	26700	26700	26700	26700	868
631	20230926	092300	940958650	26700	26700	26700	26700	312
632	20230926	092200	932628250	26700	26700	26700	26700	4
633	20230926	092100	932521450	26700	26700	26700	26700	910
634	20230926	092000	908224450	26700	26700	26700	26700	343
635	20230926	091900	899066350	26700	26700	26700	26650	413
636	20230926	091800	888044450	26700	26750	26750	26650	219
637	20230926	091700	882198600	26750	26700	26750	26700	45
638	20230926	091600	880996350	26700	26650	26700	26650	278
639	20230926	091500	873585150	26650	26650	26700	26650	146
640	20230926	091400	869690400	26700	26700	26700	26650	864
641	20230926	091300	846661550	26700	26700	26700	26700	1075
642	20230926	091200	817959050	26700	26750	26800	26700	991
643	20230926	091100	791411950	26750	26850	26850	26750	2310
644	20230926	091000	729552750	26850	26850	26850	26800	580
645	20230926	090900	713989850	26800	26850	26850	26800	80
646	20230926	090800	711844950	26900	26900	26900	26850	156
647	20230926	090700	707653100	26900	26800	26900	26800	2026
648	20230926	090600	653230650	26750	26800	26800	26700	552
649	20230926	090500	638460800	26800	26800	26800	26750	2408
650	20230926	090400	573973300	26800	26800	26800	26750	1278
651	20230926	090300	539723400	26800	26950	26950	26800	1584
652	20230926	090200	497212300	26900	27000	27000	26800	3457
653	20230926	090100	404282650	27000	26950	27000	26850	4406
654	20230926	090000	285522600	26950	26850	27100	26800	10617