KissMeData/048410/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	191700	37389260550	27150	27150	27150	27150	10613
3	20230913	191600	37389260550	27150	27150	27150	27150	0
4	20230913	191500	37389260550	27150	27150	27150	27150	0
5	20230913	191400	37389260550	27150	27150	27150	27150	0
6	20230913	191300	37389260550	27150	27150	27150	27150	0
7	20230913	191200	37389260550	27150	27150	27150	27150	0
8	20230913	191100	37389260550	27150	27150	27150	27150	0
9	20230913	191000	37389260550	27150	27150	27150	27150	0
10	20230913	190900	37389260550	27150	27150	27150	27150	0
11	20230913	190800	37389260550	27150	27150	27150	27150	0
12	20230913	190700	37389260550	27150	27150	27150	27150	0
13	20230913	190600	37389260550	27150	27150	27150	27150	0
14	20230913	190500	37389260550	27150	27150	27150	27150	0
15	20230913	190400	37389260550	27150	27150	27150	27150	0
16	20230913	190300	37389260550	27150	27150	27150	27150	0
17	20230913	190200	37389260550	27150	27150	27150	27150	0
18	20230913	190100	37389260550	27150	27150	27150	27150	0
19	20230913	190000	37389260550	27150	27150	27150	27150	0
20	20230913	185900	37389260550	27150	27150	27150	27150	0
21	20230913	185800	37389260550	27150	27150	27150	27150	0
22	20230913	185700	37389260550	27150	27150	27150	27150	0
23	20230913	185600	37389260550	27150	27150	27150	27150	0
24	20230913	185500	37389260550	27150	27150	27150	27150	0
25	20230913	185400	37389260550	27150	27150	27150	27150	0
26	20230913	185300	37389260550	27150	27150	27150	27150	0
27	20230913	185200	37389260550	27150	27150	27150	27150	0
28	20230913	185100	37389260550	27150	27150	27150	27150	0
29	20230913	185000	37389260550	27150	27150	27150	27150	0
30	20230913	184900	37389260550	27150	27150	27150	27150	0
31	20230913	184800	37389260550	27150	27150	27150	27150	0
32	20230913	184700	37389260550	27150	27150	27150	27150	10613
33	20230913	184600	37389260550	27150	27150	27150	27150	0
34	20230913	184500	37389260550	27150	27150	27150	27150	0
35	20230913	184400	37389260550	27150	27150	27150	27150	0
36	20230913	184300	37389260550	27150	27150	27150	27150	0
37	20230913	184200	37389260550	27150	27150	27150	27150	0
38	20230913	184100	37389260550	27150	27150	27150	27150	0
39	20230913	184000	37389260550	27150	27150	27150	27150	0
40	20230913	183900	37389260550	27150	27150	27150	27150	0
41	20230913	183800	37389260550	27150	27150	27150	27150	0
42	20230913	183700	37389260550	27150	27150	27150	27150	0
43	20230913	183600	37389260550	27150	27150	27150	27150	0
44	20230913	183500	37389260550	27150	27150	27150	27150	0
45	20230913	183400	37389260550	27150	27150	27150	27150	0
46	20230913	183300	37389260550	27150	27150	27150	27150	0
47	20230913	183200	37389260550	27150	27150	27150	27150	0
48	20230913	183100	37389260550	27150	27150	27150	27150	0
49	20230913	183000	37389260550	27150	27150	27150	27150	0
50	20230913	182900	37389260550	27150	27150	27150	27150	0
51	20230913	182800	37389260550	27150	27150	27150	27150	0
52	20230913	182700	37389260550	27150	27150	27150	27150	0
53	20230913	182600	37389260550	27150	27150	27150	27150	0
54	20230913	182500	37389260550	27150	27150	27150	27150	0
55	20230913	182400	37389260550	27150	27150	27150	27150	0
56	20230913	182300	37389260550	27150	27150	27150	27150	0
57	20230913	182200	37389260550	27150	27150	27150	27150	0
58	20230913	182100	37389260550	27150	27150	27150	27150	0
59	20230913	182000	37389260550	27150	27150	27150	27150	0
60	20230913	181900	37389260550	27150	27150	27150	27150	0
61	20230913	181800	37389260550	27150	27150	27150	27150	0
62	20230913	181700	37389260550	27150	27150	27150	27150	10613
63	20230913	181600	37389260550	27150	27150	27150	27150	0
64	20230913	181500	37389260550	27150	27150	27150	27150	0
65	20230913	181400	37389260550	27150	27150	27150	27150	0
66	20230913	181300	37389260550	27150	27150	27150	27150	0
67	20230913	181200	37389260550	27150	27150	27150	27150	0
68	20230913	181100	37389260550	27150	27150	27150	27150	0
69	20230913	181000	37389260550	27150	27150	27150	27150	0
70	20230913	180900	37389260550	27150	27150	27150	27150	0
71	20230913	180800	37389260550	27150	27150	27150	27150	0
72	20230913	180700	37389260550	27150	27150	27150	27150	0
73	20230913	180600	37389260550	27150	27150	27150	27150	0
74	20230913	180500	37389260550	27150	27150	27150	27150	0
75	20230913	180400	37389260550	27150	27150	27150	27150	0
76	20230913	180300	37389260550	27150	27150	27150	27150	0
77	20230913	180200	37389260550	27150	27150	27150	27150	0
78	20230913	180100	37389260550	27150	27150	27150	27150	0
79	20230913	180000	37389260550	27150	27150	27150	27150	0
80	20230913	175900	37389260550	27150	27150	27150	27150	0
81	20230913	175800	37389260550	27150	27150	27150	27150	0
82	20230913	175700	37389260550	27150	27150	27150	27150	0
83	20230913	175600	37389260550	27150	27150	27150	27150	0
84	20230913	175500	37389260550	27150	27150	27150	27150	0
85	20230913	175400	37389260550	27150	27150	27150	27150	0
86	20230913	175300	37389260550	27150	27150	27150	27150	0
87	20230913	175200	37389260550	27150	27150	27150	27150	0
88	20230913	175100	37389260550	27150	27150	27150	27150	0
89	20230913	175000	37389260550	27150	27150	27150	27150	0
90	20230913	174900	37389260550	27150	27150	27150	27150	0
91	20230913	174800	37389260550	27150	27150	27150	27150	0
92	20230913	174700	37389260550	27150	27150	27150	27150	10613
93	20230913	174600	37389260550	27150	27150	27150	27150	0
94	20230913	174500	37389260550	27150	27150	27150	27150	0
95	20230913	174400	37389260550	27150	27150	27150	27150	0
96	20230913	174300	37389260550	27150	27150	27150	27150	0
97	20230913	174200	37389260550	27150	27150	27150	27150	0
98	20230913	174100	37389260550	27150	27150	27150	27150	0
99	20230913	174000	37389260550	27150	27150	27150	27150	0
100	20230913	173900	37389260550	27150	27150	27150	27150	0
101	20230913	173800	37389260550	27150	27150	27150	27150	0
102	20230913	173700	37389260550	27150	27150	27150	27150	0
103	20230913	173600	37389260550	27150	27150	27150	27150	0
104	20230913	173500	37389260550	27150	27150	27150	27150	0
105	20230913	173400	37389260550	27150	27150	27150	27150	0
106	20230913	173300	37389260550	27150	27150	27150	27150	0
107	20230913	173200	37389260550	27150	27150	27150	27150	0
108	20230913	173100	37389260550	27150	27150	27150	27150	0
109	20230913	173000	37389260550	27150	27150	27150	27150	0
110	20230913	172900	37389260550	27150	27150	27150	27150	0
111	20230913	172800	37389260550	27150	27150	27150	27150	0
112	20230913	172700	37389260550	27150	27150	27150	27150	0
113	20230913	172600	37389260550	27150	27150	27150	27150	0
114	20230913	172500	37389260550	27150	27150	27150	27150	0
115	20230913	172400	37389260550	27150	27150	27150	27150	0
116	20230913	172300	37389260550	27150	27150	27150	27150	0
117	20230913	172200	37389260550	27150	27150	27150	27150	0
118	20230913	172100	37389260550	27150	27150	27150	27150	0
119	20230913	172000	37389260550	27150	27150	27150	27150	0
120	20230913	171900	37389260550	27150	27150	27150	27150	0
121	20230913	171800	37389260550	27150	27150	27150	27150	0
122	20230913	171700	37389260550	27150	27150	27150	27150	10613
123	20230913	171600	37389260550	27150	27150	27150	27150	0
124	20230913	171500	37389260550	27150	27150	27150	27150	0
125	20230913	171400	37389260550	27150	27150	27150	27150	0
126	20230913	171300	37389260550	27150	27150	27150	27150	0
127	20230913	171200	37389260550	27150	27150	27150	27150	0
128	20230913	171100	37389260550	27150	27150	27150	27150	0
129	20230913	171000	37389260550	27150	27150	27150	27150	0
130	20230913	170900	37389260550	27150	27150	27150	27150	0
131	20230913	170800	37389260550	27150	27150	27150	27150	0
132	20230913	170700	37389260550	27150	27150	27150	27150	0
133	20230913	170600	37389260550	27150	27150	27150	27150	0
134	20230913	170500	37389260550	27150	27150	27150	27150	0
135	20230913	170400	37389260550	27150	27150	27150	27150	0
136	20230913	170300	37389260550	27150	27150	27150	27150	0
137	20230913	170200	37389260550	27150	27150	27150	27150	0
138	20230913	170100	37389260550	27150	27150	27150	27150	0
139	20230913	170000	37389260550	27150	27150	27150	27150	0
140	20230913	165900	37389260550	27150	27150	27150	27150	0
141	20230913	165800	37389260550	27150	27150	27150	27150	0
142	20230913	165700	37389260550	27150	27150	27150	27150	0
143	20230913	165600	37389260550	27150	27150	27150	27150	0
144	20230913	165500	37389260550	27150	27150	27150	27150	0
145	20230913	165400	37389260550	27150	27150	27150	27150	0
146	20230913	165300	37389260550	27150	27150	27150	27150	0
147	20230913	165200	37389260550	27150	27150	27150	27150	0
148	20230913	165100	37389260550	27150	27150	27150	27150	0
149	20230913	165000	37389260550	27150	27150	27150	27150	0
150	20230913	164900	37389260550	27150	27150	27150	27150	0
151	20230913	164800	37389260550	27150	27150	27150	27150	0
152	20230913	164700	37389260550	27150	27150	27150	27150	10613
153	20230913	164600	37389260550	27150	27150	27150	27150	0
154	20230913	164500	37389260550	27150	27150	27150	27150	0
155	20230913	164400	37389260550	27150	27150	27150	27150	0
156	20230913	164300	37389260550	27150	27150	27150	27150	0
157	20230913	164200	37389260550	27150	27150	27150	27150	0
158	20230913	164100	37389260550	27150	27150	27150	27150	0
159	20230913	164000	37389260550	27150	27150	27150	27150	0
160	20230913	163900	37389260550	27150	27150	27150	27150	0
161	20230913	163800	37389260550	27150	27150	27150	27150	0
162	20230913	163700	37389260550	27150	27150	27150	27150	0
163	20230913	163600	37389260550	27150	27150	27150	27150	0
164	20230913	163500	37389260550	27150	27150	27150	27150	0
165	20230913	163400	37389260550	27150	27150	27150	27150	0
166	20230913	163300	37389260550	27150	27150	27150	27150	0
167	20230913	163200	37389260550	27150	27150	27150	27150	0
168	20230913	163100	37389260550	27150	27150	27150	27150	0
169	20230913	163000	37389260550	27150	27150	27150	27150	0
170	20230913	162900	37389260550	27150	27150	27150	27150	0
171	20230913	162800	37389260550	27150	27150	27150	27150	0
172	20230913	162700	37389260550	27150	27150	27150	27150	0
173	20230913	162600	37389260550	27150	27150	27150	27150	0
174	20230913	162500	37389260550	27150	27150	27150	27150	0
175	20230913	162400	37389260550	27150	27150	27150	27150	0
176	20230913	162300	37389260550	27150	27150	27150	27150	0
177	20230913	162200	37389260550	27150	27150	27150	27150	0
178	20230913	162100	37389260550	27150	27150	27150	27150	0
179	20230913	162000	37389260550	27150	27150	27150	27150	0
180	20230913	161900	37389260550	27150	27150	27150	27150	0
181	20230913	161800	37389260550	27150	27150	27150	27150	0
182	20230913	161700	37389260550	27150	27150	27150	27150	10613
183	20230913	161600	37389260550	27150	27150	27150	27150	0
184	20230913	161500	37389260550	27150	27150	27150	27150	0
185	20230913	161400	37389260550	27150	27150	27150	27150	0
186	20230913	161300	37389260550	27150	27150	27150	27150	0
187	20230913	161200	37389260550	27150	27150	27150	27150	0
188	20230913	161100	37389260550	27150	27150	27150	27150	0
189	20230913	161000	37389260550	27150	27150	27150	27150	0
190	20230913	160900	37389260550	27150	27150	27150	27150	0
191	20230913	160800	37389260550	27150	27150	27150	27150	0
192	20230913	160700	37389260550	27150	27150	27150	27150	0
193	20230913	160600	37389260550	27150	27150	27150	27150	0
194	20230913	160500	37389260550	27150	27150	27150	27150	0
195	20230913	160400	37389260550	27150	27150	27150	27150	0
196	20230913	160300	37389260550	27150	27150	27150	27150	0
197	20230913	160200	37389260550	27150	27150	27150	27150	0
198	20230913	160100	37389260550	27150	27150	27150	27150	0
199	20230913	160000	37389260550	27150	27150	27150	27150	0
200	20230913	155900	37389260550	27150	27150	27150	27150	0
201	20230913	155800	37389260550	27150	27150	27150	27150	0
202	20230913	155700	37389260550	27150	27150	27150	27150	0
203	20230913	155600	37389260550	27150	27150	27150	27150	0
204	20230913	155500	37389260550	27150	27150	27150	27150	0
205	20230913	155400	37389260550	27150	27150	27150	27150	0
206	20230913	155300	37389260550	27150	27150	27150	27150	0
207	20230913	155200	37389260550	27150	27150	27150	27150	0
208	20230913	155100	37389260550	27150	27150	27150	27150	0
209	20230913	155000	37389260550	27150	27150	27150	27150	0
210	20230913	154900	37389260550	27150	27150	27150	27150	0
211	20230913	154800	37389260550	27150	27150	27150	27150	0
212	20230913	154700	37389260550	27150	27150	27150	27150	10613
213	20230913	154600	37389260550	27150	27150	27150	27150	0
214	20230913	154500	37389260550	27150	27150	27150	27150	0
215	20230913	154400	37389260550	27150	27150	27150	27150	0
216	20230913	154300	37389260550	27150	27150	27150	27150	0
217	20230913	154200	37389260550	27150	27150	27150	27150	0
218	20230913	154100	37389260550	27150	27150	27150	27150	0
219	20230913	154000	37389260550	27150	27150	27150	27150	0
220	20230913	153900	37389260550	27150	27150	27150	27150	0
221	20230913	153800	37389260550	27150	27150	27150	27150	0
222	20230913	153700	37389260550	27150	27150	27150	27150	0
223	20230913	153600	37389260550	27150	27150	27150	27150	0
224	20230913	153500	37389260550	27150	27150	27150	27150	0
225	20230913	153400	37389260550	27150	27150	27150	27150	0
226	20230913	153300	37389260550	27150	27150	27150	27150	0
227	20230913	153200	37389260550	27150	27150	27150	27150	0
228	20230913	153100	37389260550	27150	27150	27150	27150	0
229	20230913	153000	37389260550	27150	27150	27150	27150	10613
230	20230913	152900	37101117600	27150	27150	27150	27150	0
231	20230913	152800	37101117600	27150	27150	27150	27150	0
232	20230913	152700	37101117600	27150	27150	27150	27150	0
233	20230913	152600	37101117600	27150	27150	27150	27150	0
234	20230913	152500	37101117600	27150	27150	27150	27150	0
235	20230913	152400	37101117600	27150	27150	27150	27150	0
236	20230913	152300	37101117600	27150	27150	27150	27150	0
237	20230913	152200	37101117600	27150	27150	27150	27150	0
238	20230913	152100	37101117600	27150	27150	27150	27150	0
239	20230913	152000	37101117600	27150	27150	27150	27150	0
240	20230913	151900	37101117600	27150	27150	27200	27000	2436
241	20230913	151800	37035133300	27100	27050	27200	27050	4141
242	20230913	151700	36922826400	27100	27100	27150	27050	1360
243	20230913	151600	36885978000	27100	27100	27150	27000	3279
244	20230913	151500	36797217400	27100	27000	27100	27000	1741
245	20230913	151400	36750154250	27050	27000	27050	27000	652
246	20230913	151300	36732535400	27050	27000	27050	27000	981
247	20230913	151200	36706039850	27000	27050	27100	27000	2168
248	20230913	151100	36647443600	27050	27000	27050	26950	4056
249	20230913	151000	36537944300	27050	27100	27100	27000	2243
250	20230913	150900	36477305700	27100	27100	27100	27050	1537
251	20230913	150800	36435704550	27100	27100	27100	27050	577
252	20230913	150700	36420070500	27100	27050	27100	27050	831
253	20230913	150600	36397579750	27050	27100	27100	27050	798
254	20230913	150500	36375964250	27100	27100	27150	27100	534
255	20230913	150400	36361491850	27100	27150	27150	27100	171
256	20230913	150300	36356854900	27150	27150	27200	27100	1034
257	20230913	150200	36328809750	27150	27200	27200	27100	638
258	20230913	150100	36311482450	27200	27150	27250	27150	2784
259	20230913	150000	36235765900	27150	27100	27200	27100	1491
260	20230913	145900	36195285400	27150	27200	27200	27150	780
261	20230913	145800	36174105600	27200	27300	27300	27200	1629
262	20230913	145700	36129760300	27300	27100	27300	27100	3336
263	20230913	145600	36038905850	27100	27100	27150	27050	1418
264	20230913	145500	36000458200	27050	27100	27100	27050	1531
265	20230913	145400	35958972850	27100	27000	27100	26950	2416
266	20230913	145300	35893698750	27000	27000	27000	26950	744
267	20230913	145200	35873619650	27000	27000	27050	27000	1231
268	20230913	145100	35840380150	27000	27000	27050	27000	445
269	20230913	145000	35828365000	27000	27050	27050	27000	378
270	20230913	144900	35818147400	27050	27050	27100	27000	1536
271	20230913	144800	35776595450	27100	27050	27100	27050	2094
272	20230913	144700	35719947700	27050	27000	27050	27000	632
273	20230913	144600	35702854650	27000	27000	27050	27000	989
274	20230913	144500	35676144800	27000	26950	27000	26950	703
275	20230913	144400	35657178200	27000	26900	27000	26900	2631
276	20230913	144300	35586297500	26900	26950	26950	26900	1829
277	20230913	144200	35537025250	26950	26950	26950	26950	236
278	20230913	144100	35530665050	26950	26950	26950	26900	830
279	20230913	144000	35508296600	26950	27000	27000	26950	91
280	20230913	143900	35505840750	26900	26850	26950	26850	2646
281	20230913	143800	35434696550	26850	26900	26900	26850	1620
282	20230913	143700	35391158350	26900	26900	26950	26900	1436
283	20230913	143600	35352529300	26950	26900	26950	26900	753
284	20230913	143500	35332264900	26900	26900	26950	26850	1265
285	20230913	143400	35298211450	26850	26950	26950	26850	5794
286	20230913	143300	35142294250	26950	26950	27000	26950	578
287	20230913	143200	35126716050	26950	27000	27000	26950	703
288	20230913	143100	35107752100	27050	27000	27050	27000	1727
289	20230913	143000	35061115450	27000	27000	27050	26950	867
290	20230913	142900	35037729900	26950	27000	27050	26950	2933
291	20230913	142800	34958557250	27050	27050	27050	27000	2534
292	20230913	142700	34890026600	27050	27100	27100	27050	477
293	20230913	142600	34877105850	27050	27100	27100	27050	429
294	20230913	142500	34865481750	27100	27050	27100	27050	940
295	20230913	142400	34840008250	27050	27100	27100	27050	1751
296	20230913	142300	34792567650	27100	27100	27150	27100	734
297	20230913	142200	34772648700	27150	27100	27150	27100	414
298	20230913	142100	34761424700	27100	27100	27150	27100	269
299	20230913	142000	34754134500	27100	27150	27150	27100	74
300	20230913	141900	34752127400	27150	27100	27150	27100	445
301	20230913	141800	34740049450	27100	27150	27150	27100	541
302	20230913	141700	34725361800	27100	27100	27100	27050	1376
303	20230913	141600	34688088850	27050	27050	27100	27050	1014
304	20230913	141500	34660650250	27000	27050	27050	27000	1290
305	20230913	141400	34625813900	27000	27050	27100	27000	998
306	20230913	141300	34598824450	27050	27050	27050	27000	595
307	20230913	141200	34582739350	27050	27100	27150	27000	4213
308	20230913	141100	34468742000	27100	27150	27150	27100	852
309	20230913	141000	34445643800	27150	27100	27150	27100	894
310	20230913	140900	34421415850	27100	27100	27100	27050	1029
311	20230913	140800	34393546850	27100	27150	27150	27050	858
312	20230913	140700	34370302600	27150	27050	27150	27050	1114
313	20230913	140600	34340132850	27100	27250	27250	27100	3062
314	20230913	140500	34257024850	27200	27250	27250	27200	1403
315	20230913	140400	34218843250	27250	27250	27250	27200	1026
316	20230913	140300	34190904650	27250	27250	27300	27250	364
317	20230913	140200	34180981500	27300	27300	27300	27250	238
318	20230913	140100	34174490000	27300	27300	27300	27250	303
319	20230913	140000	34166222850	27250	27300	27300	27250	1531
320	20230913	135900	34124469750	27350	27300	27350	27300	1034
321	20230913	135800	34096228300	27350	27450	27450	27300	2569
322	20230913	135700	34025881450	27450	27450	27450	27400	1422
323	20230913	135600	33986849850	27400	27400	27450	27400	1387
324	20230913	135500	33948797300	27450	27300	27450	27300	2153
325	20230913	135400	33889852200	27300	27350	27400	27300	868
326	20230913	135300	33866120750	27350	27300	27450	27300	2698
327	20230913	135200	33792218800	27350	27200	27350	27200	1388
328	20230913	135100	33754328300	27250	27250	27300	27200	663
329	20230913	135000	33736263850	27250	27200	27250	27200	893
330	20230913	134900	33711932500	27200	27150	27250	27150	886
331	20230913	134800	33687849800	27150	27200	27200	27150	745
332	20230913	134700	33667590800	27200	27150	27250	27100	1091
333	20230913	134600	33637923250	27150	27100	27150	27100	1015
334	20230913	134500	33610374500	27150	27150	27150	27100	907
335	20230913	134400	33585778550	27100	27200	27250	27100	2540
336	20230913	134300	33516779050	27150	27250	27250	27150	2826
337	20230913	134200	33439868750	27250	27050	27250	27050	4781
338	20230913	134100	33310037400	27050	27000	27100	27000	1352
339	20230913	134000	33273449150	27000	26950	27050	26950	2653
340	20230913	133900	33201825000	26950	27000	27000	26950	1647
341	20230913	133800	33157409450	27000	26950	27050	26950	5444
342	20230913	133700	33010489650	27000	26950	27000	26900	3346
343	20230913	133600	32920310350	26950	26950	27100	26900	7211
344	20230913	133500	32725362000	26950	27250	27250	26850	12604
345	20230913	133400	32384504400	27200	27400	27400	27200	8294
346	20230913	133300	32157845100	27400	27350	27450	27300	7416
347	20230913	133200	31954944550	27400	27600	27800	27350	11484
348	20230913	133100	31638515400	27600	28050	28100	27600	38005
349	20230913	133000	30575551250	28050	27450	28050	27400	42391
350	20230913	132900	29397921100	27550	27600	27650	27200	27871
351	20230913	132800	28633273550	27600	27200	27600	27100	35334
352	20230913	132700	27663500950	27150	26850	27650	26800	48364
353	20230913	132600	26343317050	26800	26750	26850	26750	2725
354	20230913	132500	26270287350	26750	26750	26800	26750	644
355	20230913	132400	26253034900	26800	26750	26800	26750	406
356	20230913	132300	26242155100	26800	26800	26800	26800	732
357	20230913	132200	26222537500	26800	26850	26850	26800	1157
358	20230913	132100	26191524750	26850	26800	26850	26800	240
359	20230913	132000	26185082750	26850	26850	26850	26800	417
360	20230913	131900	26173898800	26800	26750	26800	26750	584
361	20230913	131800	26158249850	26750	26750	26850	26750	2419
362	20230913	131700	26093379900	26800	26800	26800	26750	732
363	20230913	131600	26073762350	26800	26900	26900	26800	2388
364	20230913	131500	26009715000	26850	26850	26900	26850	220
365	20230913	131400	26003806750	26850	26850	26850	26850	356
366	20230913	131300	25994248150	26850	26850	26850	26800	1529
367	20230913	131200	25953197000	26850	26800	26850	26800	1176
368	20230913	131100	25921645300	26800	26800	26800	26800	1260
369	20230913	131000	25887877300	26800	26850	26850	26800	1239
370	20230913	130900	25854622600	26850	26850	26850	26750	1792
371	20230913	130800	25806574000	26850	26850	26850	26800	285
372	20230913	130700	25798922250	26850	26800	26850	26800	1001
373	20230913	130600	25772094950	26800	26750	26800	26750	2777
374	20230913	130500	25697752000	26750	26700	26750	26700	645
375	20230913	130400	25680530000	26700	26650	26700	26650	711
376	20230913	130300	25661573800	26650	26650	26650	26600	1523
377	20230913	130200	25620995050	26650	26650	26700	26650	710
378	20230913	130100	25602055500	26650	26500	26700	26450	5572
379	20230913	130000	25454308550	26450	26550	26550	26450	3748
380	20230913	125900	25355046900	26500	26550	26600	26500	7305
381	20230913	125800	25161400200	26550	26550	26550	26500	1060
382	20230913	125700	25133267200	26550	26650	26700	26500	7834
383	20230913	125600	24924976500	26650	26650	26750	26600	2075
384	20230913	125500	24869671300	26700	26700	26750	26700	3997
385	20230913	125400	24762951300	26700	26650	26700	26650	346
386	20230913	125300	24753716150	26700	26700	26700	26650	2812
387	20230913	125200	24678746000	26800	26850	26850	26600	10852
388	20230913	125100	24389282350	26800	26850	26850	26800	1063
389	20230913	125000	24360776200	26850	26850	26850	26800	1008
390	20230913	124900	24333716400	26800	26800	26800	26800	1044
391	20230913	124800	24305737200	26800	26850	26850	26750	1771
392	20230913	124700	24258326800	26850	26800	26850	26800	653
393	20230913	124600	24240820750	26750	26800	26850	26750	3235
394	20230913	124500	24154149550	26800	26800	26800	26750	950
395	20230913	124400	24128692050	26800	26750	26800	26750	2255
396	20230913	124300	24068273200	26800	26800	26800	26750	10761
397	20230913	124200	23780092000	26800	26750	26800	26750	358
398	20230913	124100	23770508450	26800	26800	26800	26750	688
399	20230913	124000	23752071600	26800	26800	26800	26750	3366
400	20230913	123900	23662001100	26800	26750	26800	26750	1196
401	20230913	123800	23630000950	26750	26750	26800	26750	3693
402	20230913	123700	23531209250	26750	26850	26850	26750	4397
403	20230913	123600	23413441300	26850	26900	26900	26800	5537
404	20230913	123500	23264873300	26900	26900	26900	26850	293
405	20230913	123400	23257004200	26850	26900	26900	26850	1332
406	20230913	123300	23221235750	26900	26950	26950	26850	4233
407	20230913	123200	23107410300	26900	27050	27050	26900	17444
408	20230913	123100	22636754450	27050	27100	27100	27000	3641
409	20230913	123000	22538260400	27100	27100	27100	27050	402
410	20230913	122900	22527366350	27100	27100	27100	27050	1277
411	20230913	122800	22492759700	27100	27050	27100	27050	551
412	20230913	122700	22477854900	27050	27100	27100	27050	293
413	20230913	122600	22469921750	27100	27100	27100	27100	711
414	20230913	122500	22450653650	27100	27150	27150	27100	5904
415	20230913	122400	22290654900	27150	27150	27150	27150	80
416	20230913	122300	22288482900	27150	27150	27150	27150	454
417	20230913	122200	22276156800	27150	27100	27150	27100	1097
418	20230913	122100	22246423050	27100	27150	27150	27100	685
419	20230913	122000	22227826200	27100	27150	27150	27100	2255
420	20230913	121900	22166687950	27150	27200	27200	27100	3386
421	20230913	121800	22074824200	27200	27200	27200	27200	93
422	20230913	121700	22072294600	27250	27200	27250	27150	564
423	20230913	121600	22056960000	27200	27200	27200	27200	74
424	20230913	121500	22054947200	27200	27200	27200	27150	450
425	20230913	121400	22042707700	27200	27250	27250	27150	1838
426	20230913	121300	21992711700	27250	27250	27250	27250	10
427	20230913	121200	21992439200	27250	27250	27300	27250	1364
428	20230913	121100	21955256450	27250	27250	27250	27250	138
429	20230913	121000	21951495950	27250	27250	27250	27250	217
430	20230913	120900	21945582700	27250	27250	27300	27250	250
431	20230913	120800	21938770100	27250	27300	27300	27250	1814
432	20230913	120700	21889338550	27250	27300	27300	27250	117
433	20230913	120600	21886149600	27250	27250	27250	27250	15
434	20230913	120500	21885740850	27300	27300	27300	27300	44
435	20230913	120400	21884539650	27300	27300	27300	27300	55
436	20230913	120300	21883038150	27300	27250	27300	27250	151
437	20230913	120200	21878916400	27250	27250	27250	27250	183
438	20230913	120100	21873929650	27250	27400	27400	27250	1817
439	20230913	120000	21824336950	27400	27400	27400	27350	2734
440	20230913	115900	21749505300	27350	27400	27400	27350	31
441	20230913	115800	21748655950	27400	27400	27400	27350	39
442	20230913	115700	21747588950	27350	27350	27400	27350	434
443	20230913	115600	21735718850	27350	27350	27350	27350	27
444	20230913	115500	21734980400	27350	27300	27350	27300	1344
445	20230913	115400	21698237150	27300	27300	27350	27300	1133
446	20230913	115300	21667283750	27300	27250	27300	27250	55
447	20230913	115200	21665783750	27350	27300	27350	27250	1199
448	20230913	115100	21633047300	27250	27250	27300	27250	647
449	20230913	115000	21615387150	27250	27300	27300	27250	4
450	20230913	114900	21615278000	27300	27300	27300	27300	101
451	20230913	114800	21612520700	27300	27350	27350	27300	1453
452	20230913	114700	21572839300	27400	27450	27450	27350	770
453	20230913	114600	21551748400	27450	27300	27450	27300	1798
454	20230913	114500	21502570900	27250	27250	27300	27250	326
455	20230913	114400	21493678100	27250	27250	27250	27200	892
456	20230913	114300	21469376600	27250	27250	27250	27250	1025
457	20230913	114200	21441445350	27250	27250	27250	27200	137
458	20230913	114100	21437718150	27200	27150	27250	27150	120
459	20230913	114000	21434453900	27200	27200	27200	27150	1133
460	20230913	113900	21403638300	27200	27100	27200	27100	4560
461	20230913	113800	21279960850	27150	27100	27150	27100	101
462	20230913	113700	21277220650	27100	27200	27250	27100	2063
463	20230913	113600	21221295400	27200	27250	27250	27100	1120
464	20230913	113500	21190881750	27250	27250	27250	27200	223
465	20230913	113400	21184814350	27250	27250	27250	27200	127
466	20230913	113300	21181356150	27250	27250	27300	27200	1084
467	20230913	113200	21151837600	27300	27100	27300	27100	9028
468	20230913	113100	20906466050	27100	27050	27100	27050	355
469	20230913	113000	20896850750	27050	27050	27100	27050	323
470	20230913	112900	20888107950	27050	27050	27100	27050	212
471	20230913	112800	20882373300	27050	27050	27100	27050	805
472	20230913	112700	20860588150	27100	27050	27100	27050	202
473	20230913	112600	20855115150	27100	27100	27100	27050	308
474	20230913	112500	20846770350	27100	27050	27100	27050	45
475	20230913	112400	20845550950	27050	27100	27100	27050	168
476	20230913	112300	20841006300	27100	27050	27100	27050	233
477	20230913	112200	20834694650	27050	27050	27100	27050	3304
478	20230913	112100	20745321400	27050	27100	27100	27050	1047
479	20230913	112000	20716996200	27100	27050	27100	27050	407
480	20230913	111900	20705984100	27050	27100	27100	27050	950
481	20230913	111800	20680286250	27100	27100	27100	27050	2348
482	20230913	111700	20616655500	27100	27150	27150	27100	217
483	20230913	111600	20610768500	27150	27150	27200	27100	1991
484	20230913	111500	20556711950	27150	27200	27200	27150	998
485	20230913	111400	20529579350	27200	27200	27200	27150	270
486	20230913	111300	20522235750	27150	27200	27200	27150	578
487	20230913	111200	20506533700	27200	27150	27200	27150	660
488	20230913	111100	20488582250	27150	27150	27200	27150	914
489	20230913	111000	20463766100	27150	27200	27200	27150	414
490	20230913	110900	20452518850	27200	27150	27200	27150	694
491	20230913	110800	20433668000	27200	27200	27200	27200	1307
492	20230913	110700	20398117600	27150	27150	27250	27150	388
493	20230913	110600	20387564100	27150	27200	27200	27150	60
494	20230913	110500	20385933100	27200	27200	27200	27150	715
495	20230913	110400	20366492500	27200	27200	27250	27200	797
496	20230913	110300	20344809950	27200	27250	27250	27200	930
497	20230913	110200	20319484150	27250	27200	27250	27200	404
498	20230913	110100	20308493200	27200	27250	27250	27200	314
499	20230913	110000	20299949700	27250	27200	27250	27200	2466
500	20230913	105900	20232812800	27150	27100	27150	27100	898
501	20230913	105800	20208434200	27100	27100	27150	27100	1271
502	20230913	105700	20173990050	27100	27100	27100	27050	904
503	20230913	105600	20149508500	27100	27100	27100	27050	380
504	20230913	105500	20139211250	27100	27100	27100	27050	1042
505	20230913	105400	20110981500	27100	27050	27100	27050	2179
506	20230913	105300	20051962850	27100	27100	27100	27050	2057
507	20230913	105200	19996218950	27100	27150	27150	27100	802
508	20230913	105100	19974448500	27150	27100	27150	27100	302
509	20230913	105000	19966251200	27100	27200	27200	27100	1214
510	20230913	104900	19933324050	27200	27150	27200	27150	2891
511	20230913	104800	19854707000	27150	27200	27200	27150	579
512	20230913	104700	19838977050	27150	27150	27200	27150	1314
513	20230913	104600	19803288450	27150	27150	27200	27150	450
514	20230913	104500	19791070900	27150	27100	27150	27100	2525
515	20230913	104400	19722629700	27100	27100	27100	27050	478
516	20230913	104300	19709676100	27100	27050	27100	27050	2210
517	20230913	104200	19649891850	27050	27050	27100	27000	4440
518	20230913	104100	19529795850	27050	27050	27100	27000	5184
519	20230913	104000	19389595100	27050	27050	27100	27050	2579
520	20230913	103900	19319824700	27050	27100	27100	27050	2137
521	20230913	103800	19261972150	27100	27100	27150	27050	1701
522	20230913	103700	19215876550	27100	27100	27150	27100	4766
523	20230913	103600	19086717900	27150	27100	27150	27100	1273
524	20230913	103500	19052208550	27100	27100	27150	27100	2084
525	20230913	103400	18995702750	27150	27100	27150	27050	745
526	20230913	103300	18975510950	27100	27100	27200	27050	3801
527	20230913	103200	18872462300	27150	27200	27250	27100	6385
528	20230913	103100	18699017650	27200	27250	27300	27200	9329
529	20230913	103000	18444937300	27300	27350	27350	27250	7719
530	20230913	102900	18234141350	27300	27300	27350	27300	1379
531	20230913	102800	18196426850	27350	27350	27350	27300	365
532	20230913	102700	18186456600	27300	27300	27350	27300	986
533	20230913	102600	18159538400	27300	27400	27400	27300	4114
534	20230913	102500	18047103250	27400	27350	27400	27350	1869
535	20230913	102400	17995976100	27400	27400	27400	27350	595
536	20230913	102300	17979687550	27350	27400	27450	27350	5167
537	20230913	102200	17838161400	27400	27450	27500	27400	2388
538	20230913	102100	17772646400	27450	27450	27500	27450	802
539	20230913	102000	17750630500	27450	27550	27550	27450	2202
540	20230913	101900	17690072550	27550	27550	27600	27550	923
541	20230913	101800	17664643750	27550	27550	27600	27550	619
542	20230913	101700	17647589400	27550	27550	27600	27550	612
543	20230913	101600	17630721250	27600	27550	27600	27550	252
544	20230913	101500	17623772000	27550	27600	27600	27550	512
545	20230913	101400	17609660850	27600	27600	27600	27550	186
546	20230913	101300	17604530650	27600	27550	27600	27550	1920
547	20230913	101200	17551545250	27550	27600	27650	27550	857
548	20230913	101100	17527912250	27600	27600	27650	27600	1051
549	20230913	101000	17498904550	27650	27650	27650	27600	138
550	20230913	100900	17495088900	27650	27650	27700	27600	2030
551	20230913	100800	17438958600	27650	27650	27650	27600	1709
552	20230913	100700	17391721950	27650	27550	27650	27550	1963
553	20230913	100600	17337552300	27550	27500	27550	27500	1793
554	20230913	100500	17288169850	27500	27500	27550	27500	2648
555	20230913	100400	17215347300	27550	27500	27550	27450	3141
556	20230913	100300	17129019050	27500	27500	27550	27500	1690
557	20230913	100200	17082543500	27550	27600	27600	27500	1239
558	20230913	100100	17048404100	27600	27600	27600	27550	956
559	20230913	100000	17022028500	27600	27450	27600	27450	5173
560	20230913	095900	16879490700	27450	27450	27500	27450	3224
561	20230913	095800	16790991000	27450	27400	27450	27350	1725
562	20230913	095700	16743725900	27400	27400	27400	27400	2020
563	20230913	095600	16688377900	27400	27400	27400	27350	272
564	20230913	095500	16680929250	27400	27350	27400	27350	2317
565	20230913	095400	16617528400	27350	27400	27400	27350	848
566	20230913	095300	16594335250	27400	27350	27400	27350	387
567	20230913	095200	16583747250	27350	27350	27400	27350	1897
568	20230913	095100	16531859500	27350	27400	27400	27350	1495
569	20230913	095000	16490953950	27400	27350	27400	27350	1154
570	20230913	094900	16459363850	27400	27350	27400	27350	1691
571	20230913	094800	16413042400	27400	27400	27400	27350	1109
572	20230913	094700	16382678900	27350	27400	27400	27350	625
573	20230913	094600	16365556750	27400	27350	27450	27300	5357
574	20230913	094500	16218931900	27350	27350	27350	27300	5806
575	20230913	094400	16060402150	27400	27400	27400	27300	7958
576	20230913	094300	15842671350	27400	27500	27500	27400	2676
577	20230913	094200	15769252250	27500	27450	27500	27450	630
578	20230913	094100	15751958500	27450	27450	27500	27450	3852
579	20230913	094000	15646220600	27450	27500	27500	27450	802
580	20230913	093900	15624173350	27500	27500	27550	27400	2250
581	20230913	093800	15562439250	27500	27600	27600	27400	4467
582	20230913	093700	15439621450	27600	27600	27650	27550	5140
583	20230913	093600	15297668350	27600	27550	27650	27500	4716
584	20230913	093500	15167568800	27550	27400	27550	27400	4410
585	20230913	093400	15046454950	27400	27300	27400	27300	2511
586	20230913	093300	14977755550	27350	27350	27350	27300	2356
587	20230913	093200	14913404150	27350	27350	27350	27300	2799
588	20230913	093100	14836882900	27350	27400	27400	27300	4303
589	20230913	093000	14719310050	27400	27500	27500	27350	4282
590	20230913	092900	14601881350	27500	27450	27500	27450	4541
591	20230913	092800	14477056800	27450	27450	27500	27400	4687
592	20230913	092700	14348341900	27450	27350	27450	27350	1649
593	20230913	092600	14303134850	27350	27400	27400	27350	9493
594	20230913	092500	14043269300	27400	27500	27500	27350	10432
595	20230913	092400	13757185900	27500	27350	27500	27350	9176
596	20230913	092300	13505430450	27400	27450	27500	27350	10527
597	20230913	092200	13216692350	27450	27600	27650	27450	16909
598	20230913	092100	12751306800	27600	27650	27700	27600	8288
599	20230913	092000	12522466900	27650	27750	27800	27600	12639
600	20230913	091900	12172542600	27750	27750	27800	27700	6971
601	20230913	091800	11979038200	27800	27750	27850	27750	4624
602	20230913	091700	11850519800	27750	27700	27800	27700	3473
603	20230913	091600	11754138550	27800	27850	27900	27700	10826
604	20230913	091500	11453225550	27850	27850	27850	27750	4695
605	20230913	091400	11322576050	27800	27850	27900	27700	3525
606	20230913	091300	11224596900	27850	27750	27850	27700	6549
607	20230913	091200	11042647500	27700	27650	27750	27600	8599
608	20230913	091100	10804652500	27600	27700	27700	27600	8513
609	20230913	091000	10569496700	27750	27950	28000	27650	23330
610	20230913	090900	9922197850	28000	28000	28100	27900	13861
611	20230913	090800	9533927450	28050	27850	28100	27850	9426
612	20230913	090700	9270226550	27850	27900	28000	27550	23573
613	20230913	090600	8617199300	27900	27650	28000	27650	16014
614	20230913	090500	8170665400	27700	27650	27750	27550	21586
615	20230913	090400	7574111550	27700	28250	28250	27600	56544
616	20230913	090300	5996954750	28200	28350	28450	28100	23875
617	20230913	090200	5323015550	28500	28400	28550	28400	41632
618	20230913	090100	4138057100	28400	28650	28700	28100	44920
619	20230913	090000	2864190050	28650	28850	28900	28500	99606