KissMeData/417860/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	210000	518118650	27600	27600	27600	27600	445
3	20230926	205900	518118650	27600	27600	27600	27600	0
4	20230926	205800	518118650	27600	27600	27600	27600	0
5	20230926	205700	518118650	27600	27600	27600	27600	0
6	20230926	205600	518118650	27600	27600	27600	27600	0
7	20230926	205500	518118650	27600	27600	27600	27600	0
8	20230926	205400	518118650	27600	27600	27600	27600	0
9	20230926	205300	518118650	27600	27600	27600	27600	0
10	20230926	205200	518118650	27600	27600	27600	27600	0
11	20230926	205100	518118650	27600	27600	27600	27600	0
12	20230926	205000	518118650	27600	27600	27600	27600	0
13	20230926	204900	518118650	27600	27600	27600	27600	0
14	20230926	204800	518118650	27600	27600	27600	27600	0
15	20230926	204700	518118650	27600	27600	27600	27600	0
16	20230926	204600	518118650	27600	27600	27600	27600	0
17	20230926	204500	518118650	27600	27600	27600	27600	0
18	20230926	204400	518118650	27600	27600	27600	27600	0
19	20230926	204300	518118650	27600	27600	27600	27600	0
20	20230926	204200	518118650	27600	27600	27600	27600	0
21	20230926	204100	518118650	27600	27600	27600	27600	0
22	20230926	204000	518118650	27600	27600	27600	27600	0
23	20230926	203900	518118650	27600	27600	27600	27600	0
24	20230926	203800	518118650	27600	27600	27600	27600	0
25	20230926	203700	518118650	27600	27600	27600	27600	0
26	20230926	203600	518118650	27600	27600	27600	27600	0
27	20230926	203500	518118650	27600	27600	27600	27600	0
28	20230926	203400	518118650	27600	27600	27600	27600	0
29	20230926	203300	518118650	27600	27600	27600	27600	0
30	20230926	203200	518118650	27600	27600	27600	27600	0
31	20230926	203100	518118650	27600	27600	27600	27600	0
32	20230926	203000	518118650	27600	27600	27600	27600	445
33	20230926	202900	518118650	27600	27600	27600	27600	0
34	20230926	202800	518118650	27600	27600	27600	27600	0
35	20230926	202700	518118650	27600	27600	27600	27600	0
36	20230926	202600	518118650	27600	27600	27600	27600	0
37	20230926	202500	518118650	27600	27600	27600	27600	0
38	20230926	202400	518118650	27600	27600	27600	27600	0
39	20230926	202300	518118650	27600	27600	27600	27600	0
40	20230926	202200	518118650	27600	27600	27600	27600	0
41	20230926	202100	518118650	27600	27600	27600	27600	0
42	20230926	202000	518118650	27600	27600	27600	27600	0
43	20230926	201900	518118650	27600	27600	27600	27600	0
44	20230926	201800	518118650	27600	27600	27600	27600	0
45	20230926	201700	518118650	27600	27600	27600	27600	0
46	20230926	201600	518118650	27600	27600	27600	27600	0
47	20230926	201500	518118650	27600	27600	27600	27600	0
48	20230926	201400	518118650	27600	27600	27600	27600	0
49	20230926	201300	518118650	27600	27600	27600	27600	0
50	20230926	201200	518118650	27600	27600	27600	27600	0
51	20230926	201100	518118650	27600	27600	27600	27600	0
52	20230926	201000	518118650	27600	27600	27600	27600	0
53	20230926	200900	518118650	27600	27600	27600	27600	0
54	20230926	200800	518118650	27600	27600	27600	27600	0
55	20230926	200700	518118650	27600	27600	27600	27600	0
56	20230926	200600	518118650	27600	27600	27600	27600	0
57	20230926	200500	518118650	27600	27600	27600	27600	0
58	20230926	200400	518118650	27600	27600	27600	27600	0
59	20230926	200300	518118650	27600	27600	27600	27600	0
60	20230926	200200	518118650	27600	27600	27600	27600	0
61	20230926	200100	518118650	27600	27600	27600	27600	0
62	20230926	200000	518118650	27600	27600	27600	27600	445
63	20230926	195900	518118650	27600	27600	27600	27600	0
64	20230926	195800	518118650	27600	27600	27600	27600	0
65	20230926	195700	518118650	27600	27600	27600	27600	0
66	20230926	195600	518118650	27600	27600	27600	27600	0
67	20230926	195500	518118650	27600	27600	27600	27600	0
68	20230926	195400	518118650	27600	27600	27600	27600	0
69	20230926	195300	518118650	27600	27600	27600	27600	0
70	20230926	195200	518118650	27600	27600	27600	27600	0
71	20230926	195100	518118650	27600	27600	27600	27600	0
72	20230926	195000	518118650	27600	27600	27600	27600	0
73	20230926	194900	518118650	27600	27600	27600	27600	0
74	20230926	194800	518118650	27600	27600	27600	27600	0
75	20230926	194700	518118650	27600	27600	27600	27600	0
76	20230926	194600	518118650	27600	27600	27600	27600	0
77	20230926	194500	518118650	27600	27600	27600	27600	0
78	20230926	194400	518118650	27600	27600	27600	27600	0
79	20230926	194300	518118650	27600	27600	27600	27600	0
80	20230926	194200	518118650	27600	27600	27600	27600	0
81	20230926	194100	518118650	27600	27600	27600	27600	0
82	20230926	194000	518118650	27600	27600	27600	27600	0
83	20230926	193900	518118650	27600	27600	27600	27600	0
84	20230926	193800	518118650	27600	27600	27600	27600	0
85	20230926	193700	518118650	27600	27600	27600	27600	0
86	20230926	193600	518118650	27600	27600	27600	27600	0
87	20230926	193500	518118650	27600	27600	27600	27600	0
88	20230926	193400	518118650	27600	27600	27600	27600	0
89	20230926	193300	518118650	27600	27600	27600	27600	0
90	20230926	193200	518118650	27600	27600	27600	27600	0
91	20230926	193100	518118650	27600	27600	27600	27600	0
92	20230926	193000	518118650	27600	27600	27600	27600	445
93	20230926	192900	518118650	27600	27600	27600	27600	0
94	20230926	192800	518118650	27600	27600	27600	27600	0
95	20230926	192700	518118650	27600	27600	27600	27600	0
96	20230926	192600	518118650	27600	27600	27600	27600	0
97	20230926	192500	518118650	27600	27600	27600	27600	0
98	20230926	192400	518118650	27600	27600	27600	27600	0
99	20230926	192300	518118650	27600	27600	27600	27600	0
100	20230926	192200	518118650	27600	27600	27600	27600	0
101	20230926	192100	518118650	27600	27600	27600	27600	0
102	20230926	192000	518118650	27600	27600	27600	27600	0
103	20230926	191900	518118650	27600	27600	27600	27600	0
104	20230926	191800	518118650	27600	27600	27600	27600	0
105	20230926	191700	518118650	27600	27600	27600	27600	0
106	20230926	191600	518118650	27600	27600	27600	27600	0
107	20230926	191500	518118650	27600	27600	27600	27600	0
108	20230926	191400	518118650	27600	27600	27600	27600	0
109	20230926	191300	518118650	27600	27600	27600	27600	0
110	20230926	191200	518118650	27600	27600	27600	27600	0
111	20230926	191100	518118650	27600	27600	27600	27600	0
112	20230926	191000	518118650	27600	27600	27600	27600	0
113	20230926	190900	518118650	27600	27600	27600	27600	0
114	20230926	190800	518118650	27600	27600	27600	27600	0
115	20230926	190700	518118650	27600	27600	27600	27600	0
116	20230926	190600	518118650	27600	27600	27600	27600	0
117	20230926	190500	518118650	27600	27600	27600	27600	0
118	20230926	190400	518118650	27600	27600	27600	27600	0
119	20230926	190300	518118650	27600	27600	27600	27600	0
120	20230926	190200	518118650	27600	27600	27600	27600	0
121	20230926	190100	518118650	27600	27600	27600	27600	0
122	20230926	190000	518118650	27600	27600	27600	27600	445
123	20230926	185900	518118650	27600	27600	27600	27600	0
124	20230926	185800	518118650	27600	27600	27600	27600	0
125	20230926	185700	518118650	27600	27600	27600	27600	0
126	20230926	185600	518118650	27600	27600	27600	27600	0
127	20230926	185500	518118650	27600	27600	27600	27600	0
128	20230926	185400	518118650	27600	27600	27600	27600	0
129	20230926	185300	518118650	27600	27600	27600	27600	0
130	20230926	185200	518118650	27600	27600	27600	27600	0
131	20230926	185100	518118650	27600	27600	27600	27600	0
132	20230926	185000	518118650	27600	27600	27600	27600	0
133	20230926	184900	518118650	27600	27600	27600	27600	0
134	20230926	184800	518118650	27600	27600	27600	27600	0
135	20230926	184700	518118650	27600	27600	27600	27600	0
136	20230926	184600	518118650	27600	27600	27600	27600	0
137	20230926	184500	518118650	27600	27600	27600	27600	0
138	20230926	184400	518118650	27600	27600	27600	27600	0
139	20230926	184300	518118650	27600	27600	27600	27600	0
140	20230926	184200	518118650	27600	27600	27600	27600	0
141	20230926	184100	518118650	27600	27600	27600	27600	0
142	20230926	184000	518118650	27600	27600	27600	27600	0
143	20230926	183900	518118650	27600	27600	27600	27600	0
144	20230926	183800	518118650	27600	27600	27600	27600	0
145	20230926	183700	518118650	27600	27600	27600	27600	0
146	20230926	183600	518118650	27600	27600	27600	27600	0
147	20230926	183500	518118650	27600	27600	27600	27600	0
148	20230926	183400	518118650	27600	27600	27600	27600	0
149	20230926	183300	518118650	27600	27600	27600	27600	0
150	20230926	183200	518118650	27600	27600	27600	27600	0
151	20230926	183100	518118650	27600	27600	27600	27600	0
152	20230926	183000	518118650	27600	27600	27600	27600	445
153	20230926	182900	518118650	27600	27600	27600	27600	0
154	20230926	182800	518118650	27600	27600	27600	27600	0
155	20230926	182700	518118650	27600	27600	27600	27600	0
156	20230926	182600	518118650	27600	27600	27600	27600	0
157	20230926	182500	518118650	27600	27600	27600	27600	0
158	20230926	182400	518118650	27600	27600	27600	27600	0
159	20230926	182300	518118650	27600	27600	27600	27600	0
160	20230926	182200	518118650	27600	27600	27600	27600	0
161	20230926	182100	518118650	27600	27600	27600	27600	0
162	20230926	182000	518118650	27600	27600	27600	27600	0
163	20230926	181900	518118650	27600	27600	27600	27600	0
164	20230926	181800	518118650	27600	27600	27600	27600	0
165	20230926	181700	518118650	27600	27600	27600	27600	0
166	20230926	181600	518118650	27600	27600	27600	27600	0
167	20230926	181500	518118650	27600	27600	27600	27600	0
168	20230926	181400	518118650	27600	27600	27600	27600	0
169	20230926	181300	518118650	27600	27600	27600	27600	0
170	20230926	181200	518118650	27600	27600	27600	27600	0
171	20230926	181100	518118650	27600	27600	27600	27600	0
172	20230926	181000	518118650	27600	27600	27600	27600	0
173	20230926	180900	518118650	27600	27600	27600	27600	0
174	20230926	180800	518118650	27600	27600	27600	27600	0
175	20230926	180700	518118650	27600	27600	27600	27600	0
176	20230926	180600	518118650	27600	27600	27600	27600	0
177	20230926	180500	518118650	27600	27600	27600	27600	0
178	20230926	180400	518118650	27600	27600	27600	27600	0
179	20230926	180300	518118650	27600	27600	27600	27600	0
180	20230926	180200	518118650	27600	27600	27600	27600	0
181	20230926	180100	518118650	27600	27600	27600	27600	0
182	20230926	180000	518118650	27600	27600	27600	27600	445
183	20230926	175900	518118650	27600	27600	27600	27600	0
184	20230926	175800	518118650	27600	27600	27600	27600	0
185	20230926	175700	518118650	27600	27600	27600	27600	0
186	20230926	175600	518118650	27600	27600	27600	27600	0
187	20230926	175500	518118650	27600	27600	27600	27600	0
188	20230926	175400	518118650	27600	27600	27600	27600	0
189	20230926	175300	518118650	27600	27600	27600	27600	0
190	20230926	175200	518118650	27600	27600	27600	27600	0
191	20230926	175100	518118650	27600	27600	27600	27600	0
192	20230926	175000	518118650	27600	27600	27600	27600	0
193	20230926	174900	518118650	27600	27600	27600	27600	0
194	20230926	174800	518118650	27600	27600	27600	27600	0
195	20230926	174700	518118650	27600	27600	27600	27600	0
196	20230926	174600	518118650	27600	27600	27600	27600	0
197	20230926	174500	518118650	27600	27600	27600	27600	0
198	20230926	174400	518118650	27600	27600	27600	27600	0
199	20230926	174300	518118650	27600	27600	27600	27600	0
200	20230926	174200	518118650	27600	27600	27600	27600	0
201	20230926	174100	518118650	27600	27600	27600	27600	0
202	20230926	174000	518118650	27600	27600	27600	27600	0
203	20230926	173900	518118650	27600	27600	27600	27600	0
204	20230926	173800	518118650	27600	27600	27600	27600	0
205	20230926	173700	518118650	27600	27600	27600	27600	0
206	20230926	173600	518118650	27600	27600	27600	27600	0
207	20230926	173500	518118650	27600	27600	27600	27600	0
208	20230926	173400	518118650	27600	27600	27600	27600	0
209	20230926	173300	518118650	27600	27600	27600	27600	0
210	20230926	173200	518118650	27600	27600	27600	27600	0
211	20230926	173100	518118650	27600	27600	27600	27600	0
212	20230926	173000	518118650	27600	27600	27600	27600	445
213	20230926	172900	518118650	27600	27600	27600	27600	0
214	20230926	172800	518118650	27600	27600	27600	27600	0
215	20230926	172700	518118650	27600	27600	27600	27600	0
216	20230926	172600	518118650	27600	27600	27600	27600	0
217	20230926	172500	518118650	27600	27600	27600	27600	0
218	20230926	172400	518118650	27600	27600	27600	27600	0
219	20230926	172300	518118650	27600	27600	27600	27600	0
220	20230926	172200	518118650	27600	27600	27600	27600	0
221	20230926	172100	518118650	27600	27600	27600	27600	0
222	20230926	172000	518118650	27600	27600	27600	27600	0
223	20230926	171900	518118650	27600	27600	27600	27600	0
224	20230926	171800	518118650	27600	27600	27600	27600	0
225	20230926	171700	518118650	27600	27600	27600	27600	0
226	20230926	171600	518118650	27600	27600	27600	27600	0
227	20230926	171500	518118650	27600	27600	27600	27600	0
228	20230926	171400	518118650	27600	27600	27600	27600	0
229	20230926	171300	518118650	27600	27600	27600	27600	0
230	20230926	171200	518118650	27600	27600	27600	27600	0
231	20230926	171100	518118650	27600	27600	27600	27600	0
232	20230926	171000	518118650	27600	27600	27600	27600	0
233	20230926	170900	518118650	27600	27600	27600	27600	0
234	20230926	170800	518118650	27600	27600	27600	27600	0
235	20230926	170700	518118650	27600	27600	27600	27600	0
236	20230926	170600	518118650	27600	27600	27600	27600	0
237	20230926	170500	518118650	27600	27600	27600	27600	0
238	20230926	170400	518118650	27600	27600	27600	27600	0
239	20230926	170300	518118650	27600	27600	27600	27600	0
240	20230926	170200	518118650	27600	27600	27600	27600	0
241	20230926	170100	518118650	27600	27600	27600	27600	0
242	20230926	170000	518118650	27600	27600	27600	27600	445
243	20230926	165900	518118650	27600	27600	27600	27600	0
244	20230926	165800	518118650	27600	27600	27600	27600	0
245	20230926	165700	518118650	27600	27600	27600	27600	0
246	20230926	165600	518118650	27600	27600	27600	27600	0
247	20230926	165500	518118650	27600	27600	27600	27600	0
248	20230926	165400	518118650	27600	27600	27600	27600	0
249	20230926	165300	518118650	27600	27600	27600	27600	0
250	20230926	165200	518118650	27600	27600	27600	27600	0
251	20230926	165100	518118650	27600	27600	27600	27600	0
252	20230926	165000	518118650	27600	27600	27600	27600	0
253	20230926	164900	518118650	27600	27600	27600	27600	0
254	20230926	164800	518118650	27600	27600	27600	27600	0
255	20230926	164700	518118650	27600	27600	27600	27600	0
256	20230926	164600	518118650	27600	27600	27600	27600	0
257	20230926	164500	518118650	27600	27600	27600	27600	0
258	20230926	164400	518118650	27600	27600	27600	27600	0
259	20230926	164300	518118650	27600	27600	27600	27600	0
260	20230926	164200	518118650	27600	27600	27600	27600	0
261	20230926	164100	518118650	27600	27600	27600	27600	0
262	20230926	164000	518118650	27600	27600	27600	27600	0
263	20230926	163900	518118650	27600	27600	27600	27600	0
264	20230926	163800	518118650	27600	27600	27600	27600	0
265	20230926	163700	518118650	27600	27600	27600	27600	0
266	20230926	163600	518118650	27600	27600	27600	27600	0
267	20230926	163500	518118650	27600	27600	27600	27600	0
268	20230926	163400	518118650	27600	27600	27600	27600	0
269	20230926	163300	518118650	27600	27600	27600	27600	0
270	20230926	163200	518118650	27600	27600	27600	27600	0
271	20230926	163100	518118650	27600	27600	27600	27600	0
272	20230926	163000	518118650	27600	27600	27600	27600	445
273	20230926	162900	518118650	27600	27600	27600	27600	0
274	20230926	162800	518118650	27600	27600	27600	27600	0
275	20230926	162700	518118650	27600	27600	27600	27600	0
276	20230926	162600	518118650	27600	27600	27600	27600	0
277	20230926	162500	518118650	27600	27600	27600	27600	0
278	20230926	162400	518118650	27600	27600	27600	27600	0
279	20230926	162300	518118650	27600	27600	27600	27600	0
280	20230926	162200	518118650	27600	27600	27600	27600	0
281	20230926	162100	518118650	27600	27600	27600	27600	0
282	20230926	162000	518118650	27600	27600	27600	27600	0
283	20230926	161900	518118650	27600	27600	27600	27600	0
284	20230926	161800	518118650	27600	27600	27600	27600	0
285	20230926	161700	518118650	27600	27600	27600	27600	0
286	20230926	161600	518118650	27600	27600	27600	27600	0
287	20230926	161500	518118650	27600	27600	27600	27600	0
288	20230926	161400	518118650	27600	27600	27600	27600	0
289	20230926	161300	518118650	27600	27600	27600	27600	0
290	20230926	161200	518118650	27600	27600	27600	27600	0
291	20230926	161100	518118650	27600	27600	27600	27600	0
292	20230926	161000	518118650	27600	27600	27600	27600	0
293	20230926	160900	518118650	27600	27600	27600	27600	0
294	20230926	160800	518118650	27600	27600	27600	27600	0
295	20230926	160700	518118650	27600	27600	27600	27600	0
296	20230926	160600	518118650	27600	27600	27600	27600	0
297	20230926	160500	518118650	27600	27600	27600	27600	0
298	20230926	160400	518118650	27600	27600	27600	27600	0
299	20230926	160300	518118650	27600	27600	27600	27600	0
300	20230926	160200	518118650	27600	27600	27600	27600	0
301	20230926	160100	518118650	27600	27600	27600	27600	0
302	20230926	160000	518118650	27600	27600	27600	27600	445
303	20230926	155900	518118650	27600	27600	27600	27600	0
304	20230926	155800	518118650	27600	27600	27600	27600	0
305	20230926	155700	518118650	27600	27600	27600	27600	0
306	20230926	155600	518118650	27600	27600	27600	27600	0
307	20230926	155500	518118650	27600	27600	27600	27600	0
308	20230926	155400	518118650	27600	27600	27600	27600	0
309	20230926	155300	518118650	27600	27600	27600	27600	0
310	20230926	155200	518118650	27600	27600	27600	27600	0
311	20230926	155100	518118650	27600	27600	27600	27600	0
312	20230926	155000	518118650	27600	27600	27600	27600	0
313	20230926	154900	518118650	27600	27600	27600	27600	0
314	20230926	154800	518118650	27600	27600	27600	27600	0
315	20230926	154700	518118650	27600	27600	27600	27600	0
316	20230926	154600	518118650	27600	27600	27600	27600	0
317	20230926	154500	518118650	27600	27600	27600	27600	0
318	20230926	154400	518118650	27600	27600	27600	27600	0
319	20230926	154300	518118650	27600	27600	27600	27600	0
320	20230926	154200	518118650	27600	27600	27600	27600	0
321	20230926	154100	518118650	27600	27600	27600	27600	0
322	20230926	154000	518118650	27600	27600	27600	27600	0
323	20230926	153900	518118650	27600	27600	27600	27600	0
324	20230926	153800	518118650	27600	27600	27600	27600	0
325	20230926	153700	518118650	27600	27600	27600	27600	0
326	20230926	153600	518118650	27600	27600	27600	27600	0
327	20230926	153500	518118650	27600	27600	27600	27600	0
328	20230926	153400	518118650	27600	27600	27600	27600	0
329	20230926	153300	518118650	27600	27600	27600	27600	0
330	20230926	153200	518118650	27600	27600	27600	27600	0
331	20230926	153100	518118650	27600	27600	27600	27600	0
332	20230926	153000	518118650	27600	27600	27600	27600	890
333	20230926	152900	505836650	27600	27600	27600	27600	0
334	20230926	152800	505836650	27600	27600	27600	27600	0
335	20230926	152700	505836650	27600	27600	27600	27600	0
336	20230926	152600	505836650	27600	27600	27600	27600	0
337	20230926	152500	505836650	27600	27600	27600	27600	0
338	20230926	152400	505836650	27600	27600	27600	27600	0
339	20230926	152300	505836650	27600	27600	27600	27600	0
340	20230926	152200	505836650	27600	27600	27600	27600	0
341	20230926	152100	505836650	27600	27600	27600	27600	0
342	20230926	152000	505836650	27600	27600	27600	27600	0
343	20230926	151900	505836650	27600	27600	27600	27600	16
344	20230926	151800	505395050	27600	27600	27600	27600	0
345	20230926	151700	505395050	27600	27500	27600	27500	318
346	20230926	151600	496649950	27600	27600	27600	27600	0
347	20230926	151500	496649950	27600	27600	27600	27600	0
348	20230926	151400	496649950	27600	27450	27600	27400	164
349	20230926	151300	492155050	27550	27550	27550	27550	0
350	20230926	151200	492155050	27550	27550	27550	27550	20
351	20230926	151100	491604050	27650	27600	27650	27600	2
352	20230926	151000	491548800	27450	27600	27600	27400	322
353	20230926	150900	482692100	27600	27600	27600	27500	63
354	20230926	150800	480956800	27600	27600	27600	27600	72
355	20230926	150700	478969600	27600	27600	27600	27600	0
356	20230926	150600	478969600	27600	27600	27650	27600	47
357	20230926	150500	477672050	27650	27600	27650	27600	97
358	20230926	150400	474991750	27500	27500	27500	27500	0
359	20230926	150300	474991750	27500	27500	27500	27500	60
360	20230926	150200	473341750	27500	27500	27500	27500	976
361	20230926	150100	446501750	27500	27500	27500	27500	209
362	20230926	150000	440754250	27500	27600	27600	27500	105
363	20230926	145900	437865900	27600	27550	27600	27550	117
364	20230926	145800	434641800	27550	27550	27550	27550	12
365	20230926	145700	434311200	27600	27550	27600	27550	5
366	20230926	145600	434173300	27550	27550	27550	27550	19
367	20230926	145500	433649850	27550	27550	27550	27550	3
368	20230926	145400	433567200	27550	27600	27600	27550	17
369	20230926	145300	433098400	27600	27650	27650	27600	17
370	20230926	145200	432628600	27650	27650	27650	27650	10
371	20230926	145100	432352100	27550	27600	27600	27550	157
372	20230926	145000	428024150	27600	27600	27600	27600	53
373	20230926	144900	426561350	27600	27600	27600	27600	104
374	20230926	144800	423690950	27600	27550	27600	27550	34
375	20230926	144700	422754150	27550	27550	27550	27500	103
376	20230926	144600	419916550	27600	27600	27600	27600	26
377	20230926	144500	419198950	27700	27600	27700	27600	7
378	20230926	144400	419005350	27600	27600	27600	27600	105
379	20230926	144300	416107350	27600	27600	27600	27600	2
380	20230926	144200	416052150	27550	27550	27550	27550	6
381	20230926	144100	415886850	27550	27550	27550	27550	147
382	20230926	144000	411837000	27600	27550	27600	27550	57
383	20230926	143900	410266550	27550	27550	27550	27550	6
384	20230926	143800	410101250	27550	27550	27550	27550	5
385	20230926	143700	409963500	27550	27550	27550	27550	1
386	20230926	143600	409935950	27700	27550	27700	27550	14
387	20230926	143500	409548600	27550	27550	27550	27550	201
388	20230926	143400	404011050	27550	27500	27550	27500	6
389	20230926	143300	403845850	27500	27550	27550	27500	315
390	20230926	143200	395172750	27600	27600	27600	27600	160
391	20230926	143100	390756750	27600	27650	27650	27600	55
392	20230926	143000	389238100	27700	27600	27700	27600	110
393	20230926	142900	386192600	27600	27650	27650	27600	215
394	20230926	142800	380254050	27650	27650	27650	27650	3
395	20230926	142700	380171100	27700	27700	27700	27700	0
396	20230926	142600	380171100	27700	27700	27700	27700	3
397	20230926	142500	380088000	27700	27700	27700	27700	113
398	20230926	142400	376957900	27700	27700	27700	27700	10
399	20230926	142300	376680900	27700	27700	27700	27700	1
400	20230926	142200	376653200	27700	27650	27700	27650	7
401	20230926	142100	376459350	27700	27750	27750	27700	103
402	20230926	142000	373606200	27750	27700	27750	27700	32
403	20230926	141900	372718300	27700	27650	27700	27650	4
404	20230926	141800	372607650	27650	27650	27650	27650	101
405	20230926	141700	369815000	27700	27700	27700	27700	62
406	20230926	141600	368097600	27700	27700	27700	27700	54
407	20230926	141500	366601800	27650	27650	27650	27650	38
408	20230926	141400	365551100	27650	27650	27650	27650	0
409	20230926	141300	365551100	27650	27650	27650	27650	18
410	20230926	141200	365053400	27650	27650	27650	27650	5
411	20230926	141100	364915150	27650	27650	27650	27650	2
412	20230926	141000	364859850	27550	27550	27550	27550	0
413	20230926	140900	364859850	27550	27600	27600	27550	54
414	20230926	140800	363371100	27700	27700	27700	27700	0
415	20230926	140700	363371100	27700	27700	27700	27700	7
416	20230926	140600	363177200	27700	27700	27700	27700	1
417	20230926	140500	363149500	27600	27750	27750	27600	61
418	20230926	140400	361465750	27600	27600	27600	27600	391
419	20230926	140300	350674150	27650	27750	27750	27650	149
420	20230926	140200	346553800	27750	27750	27750	27650	75
421	20230926	140100	344478800	27750	27700	27750	27700	12
422	20230926	140000	344146100	27700	27700	27700	27700	0
423	20230926	135900	344146100	27700	27700	27700	27700	14
424	20230926	135800	343758300	27700	27700	27700	27700	38
425	20230926	135700	342705700	27700	27700	27700	27700	34
426	20230926	135600	341763900	27750	27700	27750	27700	7
427	20230926	135500	341569950	27700	27750	27750	27700	6
428	20230926	135400	341403650	27800	27800	27800	27700	166
429	20230926	135300	336804650	27800	27750	27800	27750	5
430	20230926	135200	336665800	27750	27750	27750	27750	1
431	20230926	135100	336638050	27750	27750	27750	27750	5
432	20230926	135000	336499300	27750	27750	27750	27750	43
433	20230926	134900	335306050	27800	27800	27800	27750	105
434	20230926	134800	332391600	27800	27800	27800	27800	54
435	20230926	134700	330890400	27800	27850	27850	27800	30
436	20230926	134600	330055500	27850	27850	27850	27850	1
437	20230926	134500	330027650	27800	27800	27800	27800	0
438	20230926	134400	330027650	27800	27800	27800	27800	5
439	20230926	134300	329888650	27850	27850	27850	27850	0
440	20230926	134200	329888650	27850	27850	27850	27850	17
441	20230926	134100	329415200	27800	27800	27800	27800	0
442	20230926	134000	329415200	27800	27800	27800	27800	0
443	20230926	133900	329415200	27800	27850	27850	27800	51
444	20230926	133800	327994900	27850	27850	27850	27850	0
445	20230926	133700	327994900	27850	27850	27850	27850	0
446	20230926	133600	327994900	27850	27850	27850	27850	41
447	20230926	133500	326853050	27850	27800	27850	27800	19
448	20230926	133400	326324300	27850	27850	27850	27850	40
449	20230926	133300	325210300	27850	27850	27850	27850	2
450	20230926	133200	325154600	27850	27850	27850	27850	2
451	20230926	133100	325098900	27850	27850	27850	27850	7
452	20230926	133000	324903950	27850	27800	27850	27800	3
453	20230926	132900	324820500	27800	27800	27800	27800	10
454	20230926	132800	324542500	27800	27850	27850	27800	33
455	20230926	132700	323624950	27850	27850	27850	27850	2
456	20230926	132600	323569250	27850	27800	27850	27800	193
457	20230926	132500	318203700	27800	27800	27800	27800	3
458	20230926	132400	318120300	27850	27850	27850	27850	0
459	20230926	132300	318120300	27850	27900	27900	27850	163
460	20230926	132200	313576150	27950	27950	27950	27900	336
461	20230926	132100	304201250	27900	27900	27900	27900	6
462	20230926	132000	304033850	27950	27950	27950	27950	17
463	20230926	131900	303558700	27950	27950	27950	27950	96
464	20230926	131800	300875500	28000	28000	28000	28000	0
465	20230926	131700	300875500	28000	28000	28000	28000	27
466	20230926	131600	300119500	28000	28000	28000	28000	13
467	20230926	131500	299755500	28000	28000	28000	28000	0
468	20230926	131400	299755500	28000	28000	28000	28000	511
469	20230926	131300	285447500	28050	28050	28050	28050	0
470	20230926	131200	285447500	28050	28050	28050	28050	0
471	20230926	131100	285447500	28050	28050	28050	28050	24
472	20230926	131000	284774300	28050	28100	28100	28050	31
473	20230926	130900	283903250	28100	28050	28100	28050	251
474	20230926	130800	276858350	28100	28100	28100	28100	0
475	20230926	130700	276858350	28100	28100	28100	28100	52
476	20230926	130600	275397150	28150	28150	28150	28150	0
477	20230926	130500	275397150	28150	28150	28150	28150	50
478	20230926	130400	273989650	28150	28150	28150	28150	0
479	20230926	130300	273989650	28150	28100	28150	28100	10
480	20230926	130200	273708400	28050	28050	28050	28050	0
481	20230926	130100	273708400	28050	28050	28050	28050	1
482	20230926	130000	273680350	28100	28100	28100	28100	1
483	20230926	125900	273652250	28050	28050	28050	28050	0
484	20230926	125800	273652250	28050	28050	28050	28050	0
485	20230926	125700	273652250	28050	28050	28050	28050	36
486	20230926	125600	272642450	28050	28050	28050	28050	0
487	20230926	125500	272642450	28050	28050	28050	28050	0
488	20230926	125400	272642450	28050	28050	28050	28050	6
489	20230926	125300	272474150	28000	28000	28000	28000	0
490	20230926	125200	272474150	28000	28050	28050	28000	20
491	20230926	125100	271913650	28050	28050	28050	28050	0
492	20230926	125000	271913650	28050	28050	28050	28050	0
493	20230926	124900	271913650	28050	28050	28050	28050	1
494	20230926	124800	271885600	28050	28050	28050	28050	0
495	20230926	124700	271885600	28050	28050	28050	28050	0
496	20230926	124600	271885600	28050	28050	28050	28050	146
497	20230926	124500	267790300	28050	28050	28050	28050	162
498	20230926	124400	263246200	28050	28050	28050	28050	0
499	20230926	124300	263246200	28050	28050	28050	28050	0
500	20230926	124200	263246200	28050	28050	28050	28050	0
501	20230926	124100	263246200	28050	28050	28050	28050	1
502	20230926	124000	263218150	28050	28050	28050	28050	1
503	20230926	123900	263190100	28100	28100	28100	28100	51
504	20230926	123800	261757000	28150	28150	28150	28150	0
505	20230926	123700	261757000	28150	28150	28150	28150	0
506	20230926	123600	261757000	28150	28150	28150	28150	0
507	20230926	123500	261757000	28150	28150	28150	28150	15
508	20230926	123400	261334750	28150	28150	28150	28150	0
509	20230926	123300	261334750	28150	28150	28150	28150	5
510	20230926	123200	261194000	28150	28150	28150	28150	0
511	20230926	123100	261194000	28150	28150	28150	28150	0
512	20230926	123000	261194000	28150	28150	28150	28150	0
513	20230926	122900	261194000	28150	28150	28150	28150	0
514	20230926	122800	261194000	28150	28150	28150	28150	8
515	20230926	122700	260968800	28150	28150	28150	28150	1
516	20230926	122600	260940650	28050	28050	28050	28050	0
517	20230926	122500	260940650	28050	28050	28050	28050	0
518	20230926	122400	260940650	28050	28050	28050	28050	0
519	20230926	122300	260940650	28050	28050	28050	28050	0
520	20230926	122200	260940650	28050	28050	28050	28050	0
521	20230926	122100	260940650	28050	28050	28050	28050	0
522	20230926	122000	260940650	28050	28200	28200	28050	31
523	20230926	121900	260067200	28050	28050	28050	28050	0
524	20230926	121800	260067200	28050	28050	28050	28050	0
525	20230926	121700	260067200	28050	28050	28050	28050	0
526	20230926	121600	260067200	28050	28100	28100	28050	6
527	20230926	121500	259898700	28150	28150	28150	28150	0
528	20230926	121400	259898700	28150	28150	28150	28150	0
529	20230926	121300	259898700	28150	28150	28150	28150	0
530	20230926	121200	259898700	28150	28150	28150	28150	4
531	20230926	121100	259786100	28200	28150	28200	28150	17
532	20230926	121000	259307200	28050	28050	28050	28050	0
533	20230926	120900	259307200	28050	28050	28050	28050	0
534	20230926	120800	259307200	28050	28050	28050	28050	0
535	20230926	120700	259307200	28050	28050	28050	28050	0
536	20230926	120600	259307200	28050	28050	28050	28050	0
537	20230926	120500	259307200	28050	28050	28050	28050	0
538	20230926	120400	259307200	28050	28100	28100	28050	100
539	20230926	120300	256502100	28050	28050	28050	28050	0
540	20230926	120200	256502100	28050	28150	28150	28050	45
541	20230926	120100	255236350	28150	28150	28150	28150	1
542	20230926	120000	255208200	28150	28050	28150	28000	165
543	20230926	115900	250582250	28150	28150	28150	28150	1
544	20230926	115800	250554100	28050	28050	28050	28050	0
545	20230926	115700	250554100	28050	28050	28050	28050	34
546	20230926	115600	249600400	28050	28050	28050	28050	0
547	20230926	115500	249600400	28050	28050	28050	28050	0
548	20230926	115400	249600400	28050	28050	28050	28050	0
549	20230926	115300	249600400	28050	28050	28050	28050	0
550	20230926	115200	249600400	28050	28050	28050	28050	5
551	20230926	115100	249460150	28150	28150	28150	28150	1
552	20230926	115000	249432000	28000	28000	28000	28000	0
553	20230926	114900	249432000	28000	28000	28000	28000	0
554	20230926	114800	249432000	28000	28000	28000	28000	30
555	20230926	114700	248592000	28050	28050	28050	28050	70
556	20230926	114600	246628500	28050	28050	28050	28050	0
557	20230926	114500	246628500	28050	28050	28050	28050	0
558	20230926	114400	246628500	28050	28050	28050	28050	111
559	20230926	114300	243514950	28050	28050	28050	28050	19
560	20230926	114200	242982000	28100	28100	28100	28100	0
561	20230926	114100	242982000	28100	28100	28100	28100	0
562	20230926	114000	242982000	28100	28100	28100	28100	10
563	20230926	113900	242701000	28100	28100	28100	28100	0
564	20230926	113800	242701000	28100	28150	28150	28100	21
565	20230926	113700	242110850	28050	28050	28050	28050	50
566	20230926	113600	240708350	28050	28050	28050	28050	5
567	20230926	113500	240568100	28050	28050	28050	28050	5
568	20230926	113400	240427850	28200	28100	28200	28100	64
569	20230926	113300	238628850	28100	28100	28100	28100	5
570	20230926	113200	238488350	28100	28100	28100	28100	141
571	20230926	113100	234526250	28100	28100	28100	28100	0
572	20230926	113000	234526250	28100	28100	28100	28100	2
573	20230926	112900	234470050	28100	28100	28100	28100	0
574	20230926	112800	234470050	28100	28100	28100	28100	0
575	20230926	112700	234470050	28100	28100	28100	28100	0
576	20230926	112600	234470050	28100	28100	28100	28100	0
577	20230926	112500	234470050	28100	28100	28100	28100	0
578	20230926	112400	234470050	28100	28100	28100	28100	0
579	20230926	112300	234470050	28100	28100	28100	28100	0
580	20230926	112200	234470050	28100	28100	28100	28100	0
581	20230926	112100	234470050	28100	28100	28100	28100	0
582	20230926	112000	234470050	28100	28100	28100	28100	0
583	20230926	111900	234470050	28100	28100	28100	28100	0
584	20230926	111800	234470050	28100	28100	28100	28100	0
585	20230926	111700	234470050	28100	28100	28100	28100	0
586	20230926	111600	234470050	28100	28100	28100	28100	0
587	20230926	111500	234470050	28100	28100	28100	28100	0
588	20230926	111400	234470050	28100	28100	28100	28100	0
589	20230926	111300	234470050	28100	28100	28100	28100	0
590	20230926	111200	234470050	28100	28100	28100	28100	0
591	20230926	111100	234470050	28100	28100	28100	28100	26
592	20230926	111000	233739450	28100	28100	28150	28100	221
593	20230926	110900	227529300	28100	28100	28100	28100	95
594	20230926	110800	224859800	28100	28100	28100	28100	0
595	20230926	110700	224859800	28100	28100	28100	28100	0
596	20230926	110600	224859800	28100	28100	28100	28100	0
597	20230926	110500	224859800	28100	28100	28100	28100	0
598	20230926	110400	224859800	28100	28100	28100	28100	0
599	20230926	110300	224859800	28100	28100	28100	28100	0
600	20230926	110200	224859800	28100	28100	28100	28100	0
601	20230926	110100	224859800	28100	28100	28100	28100	0
602	20230926	110000	224859800	28100	28100	28100	28100	0
603	20230926	105900	224859800	28100	28100	28100	28100	0
604	20230926	105800	224859800	28100	28100	28100	28100	0
605	20230926	105700	224859800	28100	28100	28150	28100	5
606	20230926	105600	224719250	28100	28100	28100	28100	1
607	20230926	105500	224691150	28100	28100	28100	28100	1
608	20230926	105400	224663050	28200	28200	28200	28200	51
609	20230926	105300	223224850	28100	28100	28100	28100	0
610	20230926	105200	223224850	28100	28100	28100	28100	0
611	20230926	105100	223224850	28100	28100	28100	28100	4
612	20230926	105000	223112450	28100	28100	28100	28100	1
613	20230926	104900	223084350	28100	28100	28100	28100	1
614	20230926	104800	223056250	28050	28050	28050	28050	0
615	20230926	104700	223056250	28050	28050	28050	28050	1
616	20230926	104600	223028200	28050	28050	28050	28050	18
617	20230926	104500	222523300	28050	28050	28050	28050	0
618	20230926	104400	222523300	28050	28050	28050	28050	0
619	20230926	104300	222523300	28050	28050	28050	28050	0
620	20230926	104200	222523300	28050	28050	28050	28050	0
621	20230926	104100	222523300	28050	28050	28050	28050	0
622	20230926	104000	222523300	28050	28050	28050	28050	0
623	20230926	103900	222523300	28050	28050	28050	28050	0
624	20230926	103800	222523300	28050	28050	28050	28050	19
625	20230926	103700	221990350	28150	28200	28200	28150	13
626	20230926	103600	221624350	28200	28200	28200	28200	0
627	20230926	103500	221624350	28200	28200	28200	28200	2
628	20230926	103400	221567950	28200	28150	28200	28150	155
629	20230926	103300	217200050	28100	28100	28100	28100	0
630	20230926	103200	217200050	28100	28100	28100	28100	10
631	20230926	103100	216919050	28100	28100	28100	28100	1
632	20230926	103000	216890950	28100	28100	28100	28100	0
633	20230926	102900	216890950	28100	28100	28100	28100	26
634	20230926	102800	216160350	28100	28100	28100	28100	25
635	20230926	102700	215457850	28000	28000	28000	28000	0
636	20230926	102600	215457850	28000	28000	28000	28000	31
637	20230926	102500	214589850	28000	28000	28000	28000	0
638	20230926	102400	214589850	28000	28000	28000	28000	0
639	20230926	102300	214589850	28000	28050	28050	28000	21
640	20230926	102200	214001400	28100	28050	28100	28050	16
641	20230926	102100	213552100	28100	28000	28100	28000	15
642	20230926	102000	213131800	28000	28000	28000	28000	0
643	20230926	101900	213131800	28000	28000	28000	28000	5
644	20230926	101800	212991800	28100	28100	28100	28100	19
645	20230926	101700	212457900	28050	28050	28050	28050	19
646	20230926	101600	211924950	28150	28150	28150	28150	0
647	20230926	101500	211924950	28150	28150	28150	28150	0
648	20230926	101400	211924950	28150	28150	28150	28150	0
649	20230926	101300	211924950	28150	28150	28150	28150	0
650	20230926	101200	211924950	28150	28100	28150	28100	42
651	20230926	101100	210743750	28100	28000	28100	28000	284
652	20230926	101000	202776500	28000	28050	28050	28000	21
653	20230926	100900	202188450	28000	28000	28000	28000	0
654	20230926	100800	202188450	28000	28000	28000	28000	44
655	20230926	100700	200956450	27950	27950	27950	27950	42
656	20230926	100600	199782550	27950	27950	27950	27950	4
657	20230926	100500	199670750	27850	27850	27850	27850	41
658	20230926	100400	198528900	27850	27850	27850	27850	20
659	20230926	100300	197971900	27900	27850	27900	27850	72
660	20230926	100200	195966500	27900	27900	27900	27900	33
661	20230926	100100	195045800	27900	27950	27950	27900	68
662	20230926	100000	193148100	27950	28000	28000	27950	4
663	20230926	095900	193036150	27950	27950	27950	27950	0
664	20230926	095800	193036150	27950	27950	27950	27950	20
665	20230926	095700	192477150	28000	28000	28000	28000	176
666	20230926	095600	187549150	28050	28200	28200	28050	151
667	20230926	095500	183313450	28250	28250	28250	28250	0
668	20230926	095400	183313450	28250	28050	28250	28050	161
669	20230926	095300	178781250	28050	28050	28050	28050	0
670	20230926	095200	178781250	28050	28100	28100	28050	89
671	20230926	095100	176284050	28100	28100	28100	28100	104
672	20230926	095000	173361650	28100	28100	28100	28100	0
673	20230926	094900	173361650	28100	28100	28100	28100	15
674	20230926	094800	172940150	28050	28050	28050	28050	0
675	20230926	094700	172940150	28050	28100	28100	28050	86
676	20230926	094600	170523600	28100	28100	28100	28100	3
677	20230926	094500	170439300	28250	28250	28250	28250	0
678	20230926	094400	170439300	28250	28250	28250	28250	0
679	20230926	094300	170439300	28250	28250	28250	28250	0
680	20230926	094200	170439300	28250	28200	28250	28200	60
681	20230926	094100	168745450	28200	28200	28200	28200	0
682	20230926	094000	168745450	28200	28200	28200	28200	1
683	20230926	093900	168717250	28150	28150	28150	28150	1
684	20230926	093800	168689100	28150	28150	28150	28150	201
685	20230926	093700	163030950	28150	28150	28150	28150	0
686	20230926	093600	163030950	28150	28150	28150	28150	0
687	20230926	093500	163030950	28150	28150	28150	28150	1
688	20230926	093400	163002800	28150	28150	28150	28150	3
689	20230926	093300	162918350	28250	28150	28250	28150	8
690	20230926	093200	162692850	28300	28300	28300	28300	1
691	20230926	093100	162664550	28150	28150	28150	28150	107
692	20230926	093000	159652500	28150	28050	28150	28050	335
693	20230926	092900	150251150	28000	28000	28000	27950	155
694	20230926	092800	145917600	28150	28150	28150	28000	31
695	20230926	092700	145047800	27950	28250	28250	27950	905
696	20230926	092600	119556550	28300	28300	28300	28300	0
697	20230926	092500	119556550	28300	28250	28300	28250	12
698	20230926	092400	119217250	28300	28300	28300	28300	25
699	20230926	092300	118509750	28300	28300	28300	28300	39
700	20230926	092200	117406050	28300	28300	28300	28300	0
701	20230926	092100	117406050	28300	28300	28300	28300	0
702	20230926	092000	117406050	28300	28300	28300	28300	0
703	20230926	091900	117406050	28300	28300	28300	28300	0
704	20230926	091800	117406050	28300	28300	28300	28300	77
705	20230926	091700	115226950	28250	28250	28250	28250	10
706	20230926	091600	114944450	28300	28300	28300	28300	10
707	20230926	091500	114661450	28300	28300	28300	28300	3
708	20230926	091400	114576550	28300	28300	28300	28300	18
709	20230926	091300	114067150	28300	28300	28300	28300	105
710	20230926	091200	111095650	28450	28400	28450	28400	30
711	20230926	091100	110242750	28400	28400	28400	28400	0
712	20230926	091000	110242750	28400	28450	28450	28400	152
713	20230926	090900	105922550	28450	28400	28450	28400	42
714	20230926	090800	104728150	28450	28250	28450	28250	436
715	20230926	090700	92361100	28150	28200	28200	28150	18
716	20230926	090600	91854200	28300	28150	28300	28150	167
717	20230926	090500	87140000	28350	28450	28450	27600	1445
718	20230926	090400	46519350	28450	28700	28700	28450	123
719	20230926	090300	42996500	28500	28450	28700	28450	84
720	20230926	090200	40595750	28400	28450	28450	28400	35
721	20230926	090100	39601700	28350	28350	28350	28350	301
722	20230926	090000	31068350	28350	28100	28350	28100	1102