KissMeData/039200/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	191400	4868869500	27300	27300	27300	27300	5877
3	20230926	191300	4868869500	27300	27300	27300	27300	0
4	20230926	191200	4868869500	27300	27300	27300	27300	0
5	20230926	191100	4868869500	27300	27300	27300	27300	0
6	20230926	191000	4868869500	27300	27300	27300	27300	0
7	20230926	190900	4868869500	27300	27300	27300	27300	0
8	20230926	190800	4868869500	27300	27300	27300	27300	0
9	20230926	190700	4868869500	27300	27300	27300	27300	0
10	20230926	190600	4868869500	27300	27300	27300	27300	0
11	20230926	190500	4868869500	27300	27300	27300	27300	0
12	20230926	190400	4868869500	27300	27300	27300	27300	0
13	20230926	190300	4868869500	27300	27300	27300	27300	0
14	20230926	190200	4868869500	27300	27300	27300	27300	0
15	20230926	190100	4868869500	27300	27300	27300	27300	0
16	20230926	190000	4868869500	27300	27300	27300	27300	0
17	20230926	185900	4868869500	27300	27300	27300	27300	0
18	20230926	185800	4868869500	27300	27300	27300	27300	0
19	20230926	185700	4868869500	27300	27300	27300	27300	0
20	20230926	185600	4868869500	27300	27300	27300	27300	0
21	20230926	185500	4868869500	27300	27300	27300	27300	0
22	20230926	185400	4868869500	27300	27300	27300	27300	0
23	20230926	185300	4868869500	27300	27300	27300	27300	0
24	20230926	185200	4868869500	27300	27300	27300	27300	0
25	20230926	185100	4868869500	27300	27300	27300	27300	0
26	20230926	185000	4868869500	27300	27300	27300	27300	0
27	20230926	184900	4868869500	27300	27300	27300	27300	0
28	20230926	184800	4868869500	27300	27300	27300	27300	0
29	20230926	184700	4868869500	27300	27300	27300	27300	0
30	20230926	184600	4868869500	27300	27300	27300	27300	0
31	20230926	184500	4868869500	27300	27300	27300	27300	0
32	20230926	184400	4868869500	27300	27300	27300	27300	5877
33	20230926	184300	4868869500	27300	27300	27300	27300	0
34	20230926	184200	4868869500	27300	27300	27300	27300	0
35	20230926	184100	4868869500	27300	27300	27300	27300	0
36	20230926	184000	4868869500	27300	27300	27300	27300	0
37	20230926	183900	4868869500	27300	27300	27300	27300	0
38	20230926	183800	4868869500	27300	27300	27300	27300	0
39	20230926	183700	4868869500	27300	27300	27300	27300	0
40	20230926	183600	4868869500	27300	27300	27300	27300	0
41	20230926	183500	4868869500	27300	27300	27300	27300	0
42	20230926	183400	4868869500	27300	27300	27300	27300	0
43	20230926	183300	4868869500	27300	27300	27300	27300	0
44	20230926	183200	4868869500	27300	27300	27300	27300	0
45	20230926	183100	4868869500	27300	27300	27300	27300	0
46	20230926	183000	4868869500	27300	27300	27300	27300	0
47	20230926	182900	4868869500	27300	27300	27300	27300	0
48	20230926	182800	4868869500	27300	27300	27300	27300	0
49	20230926	182700	4868869500	27300	27300	27300	27300	0
50	20230926	182600	4868869500	27300	27300	27300	27300	0
51	20230926	182500	4868869500	27300	27300	27300	27300	0
52	20230926	182400	4868869500	27300	27300	27300	27300	0
53	20230926	182300	4868869500	27300	27300	27300	27300	0
54	20230926	182200	4868869500	27300	27300	27300	27300	0
55	20230926	182100	4868869500	27300	27300	27300	27300	0
56	20230926	182000	4868869500	27300	27300	27300	27300	0
57	20230926	181900	4868869500	27300	27300	27300	27300	0
58	20230926	181800	4868869500	27300	27300	27300	27300	0
59	20230926	181700	4868869500	27300	27300	27300	27300	0
60	20230926	181600	4868869500	27300	27300	27300	27300	0
61	20230926	181500	4868869500	27300	27300	27300	27300	0
62	20230926	181400	4868869500	27300	27300	27300	27300	5877
63	20230926	181300	4868869500	27300	27300	27300	27300	0
64	20230926	181200	4868869500	27300	27300	27300	27300	0
65	20230926	181100	4868869500	27300	27300	27300	27300	0
66	20230926	181000	4868869500	27300	27300	27300	27300	0
67	20230926	180900	4868869500	27300	27300	27300	27300	0
68	20230926	180800	4868869500	27300	27300	27300	27300	0
69	20230926	180700	4868869500	27300	27300	27300	27300	0
70	20230926	180600	4868869500	27300	27300	27300	27300	0
71	20230926	180500	4868869500	27300	27300	27300	27300	0
72	20230926	180400	4868869500	27300	27300	27300	27300	0
73	20230926	180300	4868869500	27300	27300	27300	27300	0
74	20230926	180200	4868869500	27300	27300	27300	27300	0
75	20230926	180100	4868869500	27300	27300	27300	27300	0
76	20230926	180000	4868869500	27300	27300	27300	27300	0
77	20230926	175900	4868869500	27300	27300	27300	27300	0
78	20230926	175800	4868869500	27300	27300	27300	27300	0
79	20230926	175700	4868869500	27300	27300	27300	27300	0
80	20230926	175600	4868869500	27300	27300	27300	27300	0
81	20230926	175500	4868869500	27300	27300	27300	27300	0
82	20230926	175400	4868869500	27300	27300	27300	27300	0
83	20230926	175300	4868869500	27300	27300	27300	27300	0
84	20230926	175200	4868869500	27300	27300	27300	27300	0
85	20230926	175100	4868869500	27300	27300	27300	27300	0
86	20230926	175000	4868869500	27300	27300	27300	27300	0
87	20230926	174900	4868869500	27300	27300	27300	27300	0
88	20230926	174800	4868869500	27300	27300	27300	27300	0
89	20230926	174700	4868869500	27300	27300	27300	27300	0
90	20230926	174600	4868869500	27300	27300	27300	27300	0
91	20230926	174500	4868869500	27300	27300	27300	27300	0
92	20230926	174400	4868869500	27300	27300	27300	27300	5877
93	20230926	174300	4868869500	27300	27300	27300	27300	0
94	20230926	174200	4868869500	27300	27300	27300	27300	0
95	20230926	174100	4868869500	27300	27300	27300	27300	0
96	20230926	174000	4868869500	27300	27300	27300	27300	0
97	20230926	173900	4868869500	27300	27300	27300	27300	0
98	20230926	173800	4868869500	27300	27300	27300	27300	0
99	20230926	173700	4868869500	27300	27300	27300	27300	0
100	20230926	173600	4868869500	27300	27300	27300	27300	0
101	20230926	173500	4868869500	27300	27300	27300	27300	0
102	20230926	173400	4868869500	27300	27300	27300	27300	0
103	20230926	173300	4868869500	27300	27300	27300	27300	0
104	20230926	173200	4868869500	27300	27300	27300	27300	0
105	20230926	173100	4868869500	27300	27300	27300	27300	0
106	20230926	173000	4868869500	27300	27300	27300	27300	0
107	20230926	172900	4868869500	27300	27300	27300	27300	0
108	20230926	172800	4868869500	27300	27300	27300	27300	0
109	20230926	172700	4868869500	27300	27300	27300	27300	0
110	20230926	172600	4868869500	27300	27300	27300	27300	0
111	20230926	172500	4868869500	27300	27300	27300	27300	0
112	20230926	172400	4868869500	27300	27300	27300	27300	0
113	20230926	172300	4868869500	27300	27300	27300	27300	0
114	20230926	172200	4868869500	27300	27300	27300	27300	0
115	20230926	172100	4868869500	27300	27300	27300	27300	0
116	20230926	172000	4868869500	27300	27300	27300	27300	0
117	20230926	171900	4868869500	27300	27300	27300	27300	0
118	20230926	171800	4868869500	27300	27300	27300	27300	0
119	20230926	171700	4868869500	27300	27300	27300	27300	0
120	20230926	171600	4868869500	27300	27300	27300	27300	0
121	20230926	171500	4868869500	27300	27300	27300	27300	0
122	20230926	171400	4868869500	27300	27300	27300	27300	5877
123	20230926	171300	4868869500	27300	27300	27300	27300	0
124	20230926	171200	4868869500	27300	27300	27300	27300	0
125	20230926	171100	4868869500	27300	27300	27300	27300	0
126	20230926	171000	4868869500	27300	27300	27300	27300	0
127	20230926	170900	4868869500	27300	27300	27300	27300	0
128	20230926	170800	4868869500	27300	27300	27300	27300	0
129	20230926	170700	4868869500	27300	27300	27300	27300	0
130	20230926	170600	4868869500	27300	27300	27300	27300	0
131	20230926	170500	4868869500	27300	27300	27300	27300	0
132	20230926	170400	4868869500	27300	27300	27300	27300	0
133	20230926	170300	4868869500	27300	27300	27300	27300	0
134	20230926	170200	4868869500	27300	27300	27300	27300	0
135	20230926	170100	4868869500	27300	27300	27300	27300	0
136	20230926	170000	4868869500	27300	27300	27300	27300	0
137	20230926	165900	4868869500	27300	27300	27300	27300	0
138	20230926	165800	4868869500	27300	27300	27300	27300	0
139	20230926	165700	4868869500	27300	27300	27300	27300	0
140	20230926	165600	4868869500	27300	27300	27300	27300	0
141	20230926	165500	4868869500	27300	27300	27300	27300	0
142	20230926	165400	4868869500	27300	27300	27300	27300	0
143	20230926	165300	4868869500	27300	27300	27300	27300	0
144	20230926	165200	4868869500	27300	27300	27300	27300	0
145	20230926	165100	4868869500	27300	27300	27300	27300	0
146	20230926	165000	4868869500	27300	27300	27300	27300	0
147	20230926	164900	4868869500	27300	27300	27300	27300	0
148	20230926	164800	4868869500	27300	27300	27300	27300	0
149	20230926	164700	4868869500	27300	27300	27300	27300	0
150	20230926	164600	4868869500	27300	27300	27300	27300	0
151	20230926	164500	4868869500	27300	27300	27300	27300	0
152	20230926	164400	4868869500	27300	27300	27300	27300	5877
153	20230926	164300	4868869500	27300	27300	27300	27300	0
154	20230926	164200	4868869500	27300	27300	27300	27300	0
155	20230926	164100	4868869500	27300	27300	27300	27300	0
156	20230926	164000	4868869500	27300	27300	27300	27300	0
157	20230926	163900	4868869500	27300	27300	27300	27300	0
158	20230926	163800	4868869500	27300	27300	27300	27300	0
159	20230926	163700	4868869500	27300	27300	27300	27300	0
160	20230926	163600	4868869500	27300	27300	27300	27300	0
161	20230926	163500	4868869500	27300	27300	27300	27300	0
162	20230926	163400	4868869500	27300	27300	27300	27300	0
163	20230926	163300	4868869500	27300	27300	27300	27300	0
164	20230926	163200	4868869500	27300	27300	27300	27300	0
165	20230926	163100	4868869500	27300	27300	27300	27300	0
166	20230926	163000	4868869500	27300	27300	27300	27300	0
167	20230926	162900	4868869500	27300	27300	27300	27300	0
168	20230926	162800	4868869500	27300	27300	27300	27300	0
169	20230926	162700	4868869500	27300	27300	27300	27300	0
170	20230926	162600	4868869500	27300	27300	27300	27300	0
171	20230926	162500	4868869500	27300	27300	27300	27300	0
172	20230926	162400	4868869500	27300	27300	27300	27300	0
173	20230926	162300	4868869500	27300	27300	27300	27300	0
174	20230926	162200	4868869500	27300	27300	27300	27300	0
175	20230926	162100	4868869500	27300	27300	27300	27300	0
176	20230926	162000	4868869500	27300	27300	27300	27300	0
177	20230926	161900	4868869500	27300	27300	27300	27300	0
178	20230926	161800	4868869500	27300	27300	27300	27300	0
179	20230926	161700	4868869500	27300	27300	27300	27300	0
180	20230926	161600	4868869500	27300	27300	27300	27300	0
181	20230926	161500	4868869500	27300	27300	27300	27300	0
182	20230926	161400	4868869500	27300	27300	27300	27300	5877
183	20230926	161300	4868869500	27300	27300	27300	27300	0
184	20230926	161200	4868869500	27300	27300	27300	27300	0
185	20230926	161100	4868869500	27300	27300	27300	27300	0
186	20230926	161000	4868869500	27300	27300	27300	27300	0
187	20230926	160900	4868869500	27300	27300	27300	27300	0
188	20230926	160800	4868869500	27300	27300	27300	27300	0
189	20230926	160700	4868869500	27300	27300	27300	27300	0
190	20230926	160600	4868869500	27300	27300	27300	27300	0
191	20230926	160500	4868869500	27300	27300	27300	27300	0
192	20230926	160400	4868869500	27300	27300	27300	27300	0
193	20230926	160300	4868869500	27300	27300	27300	27300	0
194	20230926	160200	4868869500	27300	27300	27300	27300	0
195	20230926	160100	4868869500	27300	27300	27300	27300	0
196	20230926	160000	4868869500	27300	27300	27300	27300	0
197	20230926	155900	4868869500	27300	27300	27300	27300	0
198	20230926	155800	4868869500	27300	27300	27300	27300	0
199	20230926	155700	4868869500	27300	27300	27300	27300	0
200	20230926	155600	4868869500	27300	27300	27300	27300	0
201	20230926	155500	4868869500	27300	27300	27300	27300	0
202	20230926	155400	4868869500	27300	27300	27300	27300	0
203	20230926	155300	4868869500	27300	27300	27300	27300	0
204	20230926	155200	4868869500	27300	27300	27300	27300	0
205	20230926	155100	4868869500	27300	27300	27300	27300	0
206	20230926	155000	4868869500	27300	27300	27300	27300	0
207	20230926	154900	4868869500	27300	27300	27300	27300	0
208	20230926	154800	4868869500	27300	27300	27300	27300	0
209	20230926	154700	4868869500	27300	27300	27300	27300	0
210	20230926	154600	4868869500	27300	27300	27300	27300	0
211	20230926	154500	4868869500	27300	27300	27300	27300	0
212	20230926	154400	4868869500	27300	27300	27300	27300	5877
213	20230926	154300	4868869500	27300	27300	27300	27300	0
214	20230926	154200	4868869500	27300	27300	27300	27300	0
215	20230926	154100	4868869500	27300	27300	27300	27300	0
216	20230926	154000	4868869500	27300	27300	27300	27300	0
217	20230926	153900	4868869500	27300	27300	27300	27300	0
218	20230926	153800	4868869500	27300	27300	27300	27300	0
219	20230926	153700	4868869500	27300	27300	27300	27300	0
220	20230926	153600	4868869500	27300	27300	27300	27300	0
221	20230926	153500	4868869500	27300	27300	27300	27300	0
222	20230926	153400	4868869500	27300	27300	27300	27300	0
223	20230926	153300	4868869500	27300	27300	27300	27300	0
224	20230926	153200	4868869500	27300	27300	27300	27300	0
225	20230926	153100	4868869500	27300	27300	27300	27300	0
226	20230926	153000	4868869500	27300	27300	27300	27300	5877
227	20230926	152900	4708427400	27250	27250	27250	27250	0
228	20230926	152800	4708427400	27250	27250	27250	27250	0
229	20230926	152700	4708427400	27250	27250	27250	27250	0
230	20230926	152600	4708427400	27250	27250	27250	27250	0
231	20230926	152500	4708427400	27250	27250	27250	27250	0
232	20230926	152400	4708427400	27250	27250	27250	27250	0
233	20230926	152300	4708427400	27250	27250	27250	27250	0
234	20230926	152200	4708427400	27250	27250	27250	27250	0
235	20230926	152100	4708427400	27250	27250	27250	27250	0
236	20230926	152000	4708427400	27250	27250	27250	27250	0
237	20230926	151900	4708427400	27250	27250	27300	27250	186
238	20230926	151800	4703358150	27250	27350	27350	27250	1082
239	20230926	151700	4673788450	27300	27300	27350	27300	998
240	20230926	151600	4646543000	27300	27350	27350	27300	176
241	20230926	151500	4641731600	27350	27400	27400	27300	1537
242	20230926	151400	4599662000	27400	27500	27500	27400	456
243	20230926	151300	4587147850	27500	27450	27500	27400	348
244	20230926	151200	4577595100	27500	27500	27500	27450	1370
245	20230926	151100	4539954900	27500	27500	27550	27500	873
246	20230926	151000	4515935100	27500	27500	27500	27500	1584
247	20230926	150900	4472375100	27500	27400	27500	27400	1055
248	20230926	150800	4443414450	27450	27450	27450	27450	636
249	20230926	150700	4425956250	27400	27450	27450	27400	243
250	20230926	150600	4419291600	27450	27400	27450	27400	168
251	20230926	150500	4414684100	27400	27450	27450	27400	461
252	20230926	150400	4402052650	27450	27400	27450	27400	13
253	20230926	150300	4401696400	27400	27400	27450	27400	228
254	20230926	150200	4395444350	27450	27450	27450	27450	233
255	20230926	150100	4389048500	27450	27400	27450	27400	2153
256	20230926	150000	4330008400	27400	27400	27400	27350	2168
257	20230926	145900	4270620950	27400	27400	27400	27400	80
258	20230926	145800	4268428950	27400	27400	27400	27350	297
259	20230926	145700	4260303800	27400	27350	27400	27350	445
260	20230926	145600	4248111550	27400	27400	27400	27400	216
261	20230926	145500	4242193150	27350	27300	27400	27300	1549
262	20230926	145400	4199846650	27350	27350	27350	27350	347
263	20230926	145300	4190356200	27350	27350	27350	27350	4
264	20230926	145200	4190246800	27350	27400	27400	27350	424
265	20230926	145100	4178649350	27400	27350	27400	27350	800
266	20230926	145000	4156769300	27350	27350	27350	27350	74
267	20230926	144900	4154745400	27350	27300	27350	27300	267
268	20230926	144800	4147446850	27300	27350	27350	27300	164
269	20230926	144700	4142969450	27300	27350	27350	27300	695
270	20230926	144600	4123992350	27350	27350	27350	27350	102
271	20230926	144500	4121202650	27350	27350	27350	27300	61
272	20230926	144400	4119535800	27350	27350	27350	27300	355
273	20230926	144300	4109826600	27350	27400	27400	27300	366
274	20230926	144200	4099826200	27350	27350	27400	27350	203
275	20230926	144100	4094274050	27350	27400	27400	27350	456
276	20230926	144000	4081799750	27400	27350	27450	27300	7353
277	20230926	143900	3880375450	27350	27300	27350	27300	98
278	20230926	143800	3877699850	27350	27350	27350	27300	64
279	20230926	143700	3875952450	27350	27350	27350	27300	51
280	20230926	143600	3874558100	27350	27300	27350	27300	209
281	20230926	143500	3868846600	27350	27350	27350	27300	30
282	20230926	143400	3868027300	27350	27300	27350	27300	492
283	20230926	143300	3854593600	27250	27300	27300	27250	46
284	20230926	143200	3853337850	27250	27300	27300	27250	17
285	20230926	143100	3852873900	27300	27300	27300	27300	104
286	20230926	143000	3850034700	27300	27250	27300	27250	1448
287	20230926	142900	3810508950	27250	27300	27300	27250	8
288	20230926	142800	3810290700	27300	27300	27300	27300	2
289	20230926	142700	3810236100	27300	27300	27300	27250	106
290	20230926	142600	3807344900	27300	27300	27300	27300	4
291	20230926	142500	3807235700	27300	27300	27300	27300	3
292	20230926	142400	3807153800	27300	27300	27300	27250	98
293	20230926	142300	3804480350	27300	27300	27300	27300	499
294	20230926	142200	3790857650	27300	27250	27300	27250	710
295	20230926	142100	3771476550	27250	27300	27300	27250	467
296	20230926	142000	3758747900	27300	27300	27300	27300	40
297	20230926	141900	3757655900	27300	27300	27300	27300	164
298	20230926	141800	3753178700	27350	27300	27350	27300	77
299	20230926	141700	3751076400	27300	27350	27350	27300	632
300	20230926	141600	3733814650	27350	27300	27350	27300	11
301	20230926	141500	3733514300	27300	27300	27300	27300	1
302	20230926	141400	3733487000	27350	27300	27350	27300	121
303	20230926	141300	3730177900	27350	27350	27350	27350	2
304	20230926	141200	3730123200	27300	27300	27300	27300	0
305	20230926	141100	3730123200	27300	27300	27300	27300	436
306	20230926	141000	3718220400	27300	27250	27300	27250	79
307	20230926	140900	3716067100	27250	27300	27300	27250	63
308	20230926	140800	3714347650	27300	27300	27300	27250	384
309	20230926	140700	3703871400	27300	27350	27350	27300	381
310	20230926	140600	3693467800	27350	27350	27350	27350	368
311	20230926	140500	3683403000	27350	27400	27400	27350	186
312	20230926	140400	3678310650	27350	27350	27350	27350	1170
313	20230926	140300	3646311150	27350	27350	27350	27350	31
314	20230926	140200	3645463300	27350	27350	27350	27350	55
315	20230926	140100	3643959050	27350	27350	27350	27300	239
316	20230926	140000	3637424150	27300	27300	27300	27300	186
317	20230926	135900	3632346350	27300	27300	27300	27300	637
318	20230926	135800	3614956250	27350	27350	27350	27350	96
319	20230926	135700	3612330650	27350	27300	27350	27300	1270
320	20230926	135600	3577659250	27250	27250	27250	27250	16
321	20230926	135500	3577223250	27300	27250	27300	27250	157
322	20230926	135400	3572943050	27250	27250	27250	27250	100
323	20230926	135300	3570218050	27250	27300	27300	27250	1715
324	20230926	135200	3523398600	27350	27300	27350	27300	152
325	20230926	135100	3519247000	27300	27350	27350	27300	881
326	20230926	135000	3495153300	27400	27400	27400	27400	0
327	20230926	134900	3495153300	27400	27400	27400	27400	57
328	20230926	134800	3493591500	27400	27400	27400	27400	41
329	20230926	134700	3492468100	27350	27400	27400	27350	41
330	20230926	134600	3491346700	27350	27350	27400	27350	105
331	20230926	134500	3488474900	27350	27350	27350	27350	1365
332	20230926	134400	3451142150	27300	27300	27300	27300	259
333	20230926	134300	3444071450	27350	27350	27350	27350	71
334	20230926	134200	3442129600	27350	27300	27350	27300	27
335	20230926	134100	3441392450	27300	27300	27300	27300	1545
336	20230926	134000	3399213950	27250	27300	27300	27250	198
337	20230926	133900	3393812450	27350	27300	27350	27300	107
338	20230926	133800	3390888650	27300	27300	27350	27300	1025
339	20230926	133700	3362900600	27300	27300	27300	27300	0
340	20230926	133600	3362900600	27300	27300	27300	27300	196
341	20230926	133500	3357549800	27250	27250	27250	27250	5
342	20230926	133400	3357413550	27250	27250	27250	27250	462
343	20230926	133300	3344824050	27250	27250	27300	27250	1361
344	20230926	133200	3307730300	27200	27200	27200	27200	26
345	20230926	133100	3307023100	27200	27250	27250	27200	54
346	20230926	133000	3305553300	27250	27250	27250	27250	1
347	20230926	132900	3305526050	27200	27250	27250	27200	51
348	20230926	132800	3304136800	27200	27200	27200	27200	30
349	20230926	132700	3303320800	27250	27250	27250	27250	226
350	20230926	132600	3297162300	27250	27250	27250	27250	41
351	20230926	132500	3296045050	27200	27200	27200	27200	0
352	20230926	132400	3296045050	27200	27200	27200	27200	506
353	20230926	132300	3282281850	27150	27200	27200	27150	2660
354	20230926	132200	3210035300	27200	27200	27200	27200	214
355	20230926	132100	3204214500	27200	27200	27200	27200	42
356	20230926	132000	3203072100	27200	27150	27250	27150	1847
357	20230926	131900	3152845800	27150	27150	27150	27150	20
358	20230926	131800	3152302800	27150	27150	27150	27100	150
359	20230926	131700	3148233250	27150	27100	27150	27100	1360
360	20230926	131600	3111371500	27050	27050	27050	27050	21
361	20230926	131500	3110803450	27100	27100	27100	27100	1
362	20230926	131400	3110776350	27050	27100	27100	27050	89
363	20230926	131300	3108366950	27050	27150	27150	27050	278
364	20230926	131200	3100833150	27150	27150	27150	27150	10
365	20230926	131100	3100561650	27150	27150	27150	27150	115
366	20230926	131000	3097439400	27150	27150	27150	27150	138
367	20230926	130900	3093692700	27150	27150	27150	27150	135
368	20230926	130800	3090027450	27150	27150	27150	27150	200
369	20230926	130700	3084597450	27150	27250	27250	27150	363
370	20230926	130600	3074727000	27250	27250	27250	27250	452
371	20230926	130500	3062410000	27300	27300	27300	27300	78
372	20230926	130400	3060280600	27300	27300	27300	27300	40
373	20230926	130300	3059188600	27300	27300	27300	27300	0
374	20230926	130200	3059188600	27300	27300	27300	27300	26
375	20230926	130100	3058478800	27300	27300	27300	27300	527
376	20230926	130000	3044091700	27300	27300	27300	27300	21
377	20230926	125900	3043518400	27300	27300	27350	27250	789
378	20230926	125800	3021978950	27300	27250	27300	27250	844
379	20230926	125700	2998937850	27250	27250	27250	27250	0
380	20230926	125600	2998937850	27250	27250	27250	27250	1
381	20230926	125500	2998910600	27250	27300	27300	27250	241
382	20230926	125400	2992331800	27300	27300	27300	27300	45
383	20230926	125300	2991103300	27300	27300	27300	27300	10
384	20230926	125200	2990830300	27250	27250	27250	27250	317
385	20230926	125100	2982192050	27250	27250	27250	27250	62
386	20230926	125000	2980502550	27200	27200	27200	27200	0
387	20230926	124900	2980502550	27200	27250	27250	27200	96
388	20230926	124800	2977888550	27250	27250	27250	27250	483
389	20230926	124700	2964726800	27250	27250	27250	27250	13
390	20230926	124600	2964372550	27250	27300	27300	27250	98
391	20230926	124500	2961699300	27300	27250	27300	27250	883
392	20230926	124400	2937597950	27250	27200	27250	27200	539
393	20230926	124300	2922913700	27200	27200	27200	27200	201
394	20230926	124200	2917446500	27200	27150	27200	27150	332
395	20230926	124100	2908416300	27150	27200	27200	27150	120
396	20230926	124000	2905153150	27200	27200	27200	27200	0
397	20230926	123900	2905153150	27200	27150	27200	27150	84
398	20230926	123800	2902869500	27150	27150	27150	27150	140
399	20230926	123700	2899068500	27150	27150	27150	27100	56
400	20230926	123600	2897548150	27150	27200	27200	27150	71
401	20230926	123500	2895620400	27150	27150	27150	27150	77
402	20230926	123400	2893529850	27150	27150	27150	27150	64
403	20230926	123300	2891792250	27150	27200	27200	27150	78
404	20230926	123200	2889671650	27200	27150	27200	27150	164
405	20230926	123100	2885215600	27250	27250	27250	27250	0
406	20230926	123000	2885215600	27250	27150	27250	27150	951
407	20230926	122900	2859346350	27150	27100	27150	27100	472
408	20230926	122800	2846534600	27150	27150	27150	27150	0
409	20230926	122700	2846534600	27150	27150	27150	27150	57
410	20230926	122600	2844987050	27150	27150	27150	27150	39
411	20230926	122500	2843928200	27100	27100	27100	27100	2
412	20230926	122400	2843874000	27100	27150	27200	27100	1334
413	20230926	122300	2807614900	27150	27150	27150	27150	96
414	20230926	122200	2805008500	27100	27100	27100	27100	53
415	20230926	122100	2803572200	27100	27150	27150	27100	44
416	20230926	122000	2802377650	27150	27150	27150	27150	1114
417	20230926	121900	2772132550	27200	27200	27200	27200	40
418	20230926	121800	2771044550	27200	27200	27200	27200	2
419	20230926	121700	2770990150	27200	27200	27200	27200	63
420	20230926	121600	2769276550	27200	27200	27200	27200	40
421	20230926	121500	2768188550	27200	27150	27200	27150	434
422	20230926	121400	2756400700	27150	27150	27150	27150	56
423	20230926	121300	2754880300	27150	27150	27150	27150	140
424	20230926	121200	2751079300	27150	27150	27150	27150	1
425	20230926	121100	2751052150	27100	27100	27150	27100	496
426	20230926	121000	2737609650	27100	27100	27100	27100	40
427	20230926	120900	2736525650	27050	27050	27050	27050	14
428	20230926	120800	2736146950	27100	27100	27100	27100	55
429	20230926	120700	2734656450	27100	27100	27100	27100	42
430	20230926	120600	2733518250	27100	27100	27150	27100	289
431	20230926	120500	2725686150	27100	27100	27100	27100	91
432	20230926	120400	2723220050	27100	27100	27100	27100	132
433	20230926	120300	2719642850	27100	27100	27100	27100	40
434	20230926	120200	2718558850	27100	27100	27100	27100	1
435	20230926	120100	2718531750	27100	27100	27100	27100	96
436	20230926	120000	2715930150	27050	27050	27050	27050	48
437	20230926	115900	2714631750	27100	27100	27100	27100	65
438	20230926	115800	2712870250	27100	27050	27100	27050	342
439	20230926	115700	2703614150	27050	27050	27050	27050	41
440	20230926	115600	2702505100	27000	27000	27000	27000	65
441	20230926	115500	2700750100	27000	27000	27000	27000	113
442	20230926	115400	2697699100	27050	27050	27050	27050	40
443	20230926	115300	2696617100	27000	27050	27050	27000	10
444	20230926	115200	2696346850	27050	27050	27050	27050	99
445	20230926	115100	2693668900	27050	26950	27050	26950	305
446	20230926	115000	2685432450	27000	27000	27000	27000	49
447	20230926	114900	2684109450	27000	27000	27000	27000	8
448	20230926	114800	2683893450	27000	27000	27000	27000	17
449	20230926	114700	2683434450	27050	27050	27050	27050	40
450	20230926	114600	2682352450	27050	27050	27050	27050	659
451	20230926	114500	2664526500	27000	27050	27050	27000	187
452	20230926	114400	2659468350	27000	26950	27000	26950	978
453	20230926	114300	2633103500	26950	26900	26950	26900	215
454	20230926	114200	2627316750	26950	26950	26950	26950	155
455	20230926	114100	2623139500	26900	26900	26900	26900	170
456	20230926	114000	2618566500	26900	26900	26900	26900	51
457	20230926	113900	2617194600	26900	26900	26950	26900	156
458	20230926	113800	2612995200	26950	26950	26950	26950	40
459	20230926	113700	2611917200	26950	26950	26950	26950	0
460	20230926	113600	2611917200	26950	26950	26950	26900	84
461	20230926	113500	2609654750	26950	26950	26950	26950	40
462	20230926	113400	2608576750	26950	26900	26950	26900	105
463	20230926	113300	2605752000	26900	26900	26900	26900	0
464	20230926	113200	2605752000	26900	26900	26950	26900	46
465	20230926	113100	2604512600	26900	26950	26950	26900	101
466	20230926	113000	2601795650	26950	26950	26950	26950	112
467	20230926	112900	2598777250	26950	26950	26950	26950	40
468	20230926	112800	2597699250	26900	26900	26900	26900	0
469	20230926	112700	2597699250	26900	26900	26900	26900	0
470	20230926	112600	2597699250	26900	26950	26950	26900	73
471	20230926	112500	2595732700	26950	26950	26950	26950	42
472	20230926	112400	2594600800	26950	26950	26950	26950	0
473	20230926	112300	2594600800	26950	26950	26950	26950	355
474	20230926	112200	2585033550	26950	26950	26950	26950	44
475	20230926	112100	2583847750	26900	26900	26900	26900	2
476	20230926	112000	2583793950	26900	26900	26900	26900	0
477	20230926	111900	2583793950	26900	26800	26900	26800	2657
478	20230926	111800	2512451050	26850	26800	26850	26800	105
479	20230926	111700	2509634550	26800	26850	26850	26800	110
480	20230926	111600	2506681200	26850	26850	26850	26850	62
481	20230926	111500	2505016500	26800	26800	26800	26800	0
482	20230926	111400	2505016500	26800	26850	26850	26800	171
483	20230926	111300	2500425250	26850	26850	26850	26850	40
484	20230926	111200	2499351250	26800	26800	26800	26800	99
485	20230926	111100	2496698050	26800	26800	26800	26800	0
486	20230926	111000	2496698050	26800	26800	26800	26800	376
487	20230926	110900	2486621250	26750	26750	26750	26750	0
488	20230926	110800	2486621250	26750	26750	26750	26750	0
489	20230926	110700	2486621250	26750	26800	26850	26750	200
490	20230926	110600	2481260700	26800	26800	26800	26800	78
491	20230926	110500	2479170300	26850	26850	26850	26850	396
492	20230926	110400	2468537700	26900	26850	26900	26850	1066
493	20230926	110300	2439912800	26800	26800	26800	26800	0
494	20230926	110200	2439912800	26800	26800	26800	26700	234
495	20230926	110100	2433644350	26850	26850	26850	26800	353
496	20230926	110000	2424171450	26850	26950	26950	26850	412
497	20230926	105900	2413086650	26950	26950	26950	26950	1313
498	20230926	105800	2377701300	26950	27000	27050	26950	3073
499	20230926	105700	2294855750	26950	26900	26950	26900	1580
500	20230926	105600	2252278100	26900	26950	26950	26900	98
501	20230926	105500	2249640000	27000	26950	27000	26950	501
502	20230926	105400	2236123000	26900	26900	26900	26800	1639
503	20230926	105300	2192124300	26900	26850	26900	26850	370
504	20230926	105200	2182174400	26900	26850	26900	26700	3310
505	20230926	105100	2093576700	26850	27000	27000	26800	4777
506	20230926	105000	1965175750	26950	26950	26950	26950	255
507	20230926	104900	1958303500	26950	26950	26950	26950	170
508	20230926	104800	1953722000	26950	27000	27000	26950	96
509	20230926	104700	1951132850	26950	26950	26950	26950	259
510	20230926	104600	1944152800	26950	27000	27000	26950	329
511	20230926	104500	1935269950	27000	27050	27050	27000	402
512	20230926	104400	1924413950	27000	27000	27000	27000	1512
513	20230926	104300	1883589950	27000	27000	27000	27000	0
514	20230926	104200	1883589950	27000	27000	27000	27000	216
515	20230926	104100	1877757950	27050	27050	27100	27050	409
516	20230926	104000	1866688350	27050	27100	27100	27050	449
517	20230926	103900	1854541450	27100	27100	27150	27100	672
518	20230926	103800	1836320550	27050	27050	27050	27050	643
519	20230926	103700	1818927400	27000	27000	27000	27000	256
520	20230926	103600	1812015400	27000	27050	27050	27000	100
521	20230926	103500	1809310550	26950	26950	26950	26950	0
522	20230926	103400	1809310550	26950	27000	27000	26950	539
523	20230926	103300	1794781350	27000	27050	27050	26900	863
524	20230926	103200	1771515100	27050	27050	27050	27050	69
525	20230926	103100	1769648650	27050	27050	27050	27050	87
526	20230926	103000	1767295300	27050	27050	27050	27050	0
527	20230926	102900	1767295300	27050	27050	27100	27050	201
528	20230926	102800	1761857750	27100	27050	27100	27050	295
529	20230926	102700	1753863300	27050	27150	27150	27050	101
530	20230926	102600	1751123300	27200	27200	27200	27200	754
531	20230926	102500	1730614500	27150	27100	27150	27100	539
532	20230926	102400	1715990750	27100	27100	27100	27050	140
533	20230926	102300	1712198950	27150	27150	27150	27100	225
534	20230926	102200	1706095100	27150	27150	27150	27150	60
535	20230926	102100	1704466100	27150	27000	27150	27000	973
536	20230926	102000	1678130150	27000	27000	27000	27000	105
537	20230926	101900	1675295150	27000	27000	27000	27000	81
538	20230926	101800	1673108150	26950	26950	26950	26950	959
539	20230926	101700	1647263100	27000	27000	27000	27000	163
540	20230926	101600	1642862100	27000	26950	27000	26950	170
541	20230926	101500	1638278600	26950	27000	27000	26950	124
542	20230926	101400	1634933300	27050	27050	27050	27050	163
543	20230926	101300	1630524150	27050	27050	27050	27000	299
544	20230926	101200	1622447600	27050	27050	27050	27050	679
545	20230926	101100	1604080650	27050	27050	27050	27000	751
546	20230926	101000	1583791100	27050	27100	27100	27050	160
547	20230926	100900	1579461050	27050	27050	27050	27050	240
548	20230926	100800	1572969050	27100	27100	27100	27100	3
549	20230926	100700	1572887750	27100	27050	27100	27050	543
550	20230926	100600	1558181800	26950	26950	27000	26900	529
551	20230926	100500	1543915400	27000	27050	27050	26950	1091
552	20230926	100400	1514436800	27000	27000	27000	27000	1376
553	20230926	100300	1477284800	27000	26800	27000	26800	3017
554	20230926	100200	1396268800	26800	26800	26800	26800	4
555	20230926	100100	1396161600	26750	26750	26750	26750	273
556	20230926	100000	1388858850	26750	26750	26750	26750	76
557	20230926	095900	1386825850	26750	26650	26750	26600	909
558	20230926	095800	1362584700	26700	26600	26700	26600	421
559	20230926	095700	1351369700	26600	26550	26600	26550	1048
560	20230926	095600	1323531200	26500	26650	26650	26500	2975
561	20230926	095500	1244474050	26650	26650	26650	26600	1482
562	20230926	095400	1204983650	26650	26750	26750	26650	1094
563	20230926	095300	1175767950	26800	26700	26800	26700	1228
564	20230926	095200	1142886600	26750	26750	26750	26700	886
565	20230926	095100	1119226450	26750	26750	26750	26750	102
566	20230926	095000	1116497950	26750	26750	26750	26700	940
567	20230926	094900	1091394850	26750	26800	26800	26750	162
568	20230926	094800	1087061050	26800	26750	26800	26700	901
569	20230926	094700	1062959500	26700	26750	26750	26700	100
570	20230926	094600	1060287950	26750	26750	26750	26700	72
571	20230926	094500	1058364150	26750	26700	26750	26700	529
572	20230926	094400	1044239700	26700	26750	26750	26650	605
573	20230926	094300	1028087750	26700	26700	26700	26700	368
574	20230926	094200	1018262150	26700	26800	26800	26700	1427
575	20230926	094100	980114900	26800	26800	26800	26800	1447
576	20230926	094000	941335300	26800	26800	26800	26750	383
577	20230926	093900	931085000	26750	26800	26800	26750	122
578	20230926	093800	927817400	26800	26800	26850	26700	1633
579	20230926	093700	884129350	26800	26850	26850	26800	1178
580	20230926	093600	852525850	26900	26950	26950	26900	1865
581	20230926	093500	802351900	26950	26950	26950	26900	158
582	20230926	093400	798097400	26950	27050	27050	26950	1221
583	20230926	093300	765145250	27100	27150	27150	27050	1531
584	20230926	093200	723664850	27200	27200	27200	27150	117
585	20230926	093100	720487450	27200	27150	27200	27150	1646
586	20230926	093000	675768800	27150	27250	27250	27150	1532
587	20230926	092900	634085200	27300	27350	27350	27250	114
588	20230926	092800	630977800	27350	27350	27350	27350	17
589	20230926	092700	630512850	27300	27350	27400	27300	425
590	20230926	092600	618896550	27400	27400	27450	27400	1614
591	20230926	092500	574646200	27450	27450	27450	27450	1427
592	20230926	092400	535475050	27450	27500	27550	27450	830
593	20230926	092300	512675350	27500	27550	27550	27500	991
594	20230926	092200	485406200	27550	27550	27600	27550	548
595	20230926	092100	470307500	27550	27550	27550	27500	404
596	20230926	092000	459177800	27500	27450	27600	27450	1699
597	20230926	091900	412407200	27450	27450	27450	27450	498
598	20230926	091800	398737100	27450	27300	27450	27300	608
599	20230926	091700	382130450	27300	27200	27450	27200	2024
600	20230926	091600	326896400	27200	27200	27200	27200	260
601	20230926	091500	319824400	27200	27200	27200	27200	610
602	20230926	091400	303232400	27200	27250	27250	27200	57
603	20230926	091300	301681550	27250	27200	27250	27200	499
604	20230926	091200	288108550	27250	27250	27250	27200	306
605	20230926	091100	279772550	27250	27300	27300	27250	673
606	20230926	091000	261433250	27250	27300	27300	27250	80
607	20230926	090900	259252400	27300	27300	27300	27300	5
608	20230926	090800	259115900	27300	27300	27300	27300	341
609	20230926	090700	249806600	27300	27300	27350	27300	443
610	20230926	090600	237706700	27250	27200	27250	27200	2262
611	20230926	090500	176104800	27250	27300	27300	27250	625
612	20230926	090400	159058450	27300	27350	27350	27300	599
613	20230926	090300	142704100	27350	27350	27350	27300	639
614	20230926	090200	125241450	27350	27200	27350	27200	609
615	20230926	090100	108619550	27200	27200	27200	27100	1208
616	20230926	090000	75823150	27200	27350	27350	27200	2780