KissMeData/180640/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	201100	3771066300	42350	42350	42350	42350	10328
3	20230927	201000	3771066300	42350	42350	42350	42350	0
4	20230927	200900	3771066300	42350	42350	42350	42350	0
5	20230927	200800	3771066300	42350	42350	42350	42350	0
6	20230927	200700	3771066300	42350	42350	42350	42350	0
7	20230927	200600	3771066300	42350	42350	42350	42350	0
8	20230927	200500	3771066300	42350	42350	42350	42350	0
9	20230927	200400	3771066300	42350	42350	42350	42350	0
10	20230927	200300	3771066300	42350	42350	42350	42350	0
11	20230927	200200	3771066300	42350	42350	42350	42350	0
12	20230927	200100	3771066300	42350	42350	42350	42350	0
13	20230927	200000	3771066300	42350	42350	42350	42350	0
14	20230927	195900	3771066300	42350	42350	42350	42350	0
15	20230927	195800	3771066300	42350	42350	42350	42350	0
16	20230927	195700	3771066300	42350	42350	42350	42350	0
17	20230927	195600	3771066300	42350	42350	42350	42350	0
18	20230927	195500	3771066300	42350	42350	42350	42350	0
19	20230927	195400	3771066300	42350	42350	42350	42350	0
20	20230927	195300	3771066300	42350	42350	42350	42350	0
21	20230927	195200	3771066300	42350	42350	42350	42350	0
22	20230927	195100	3771066300	42350	42350	42350	42350	0
23	20230927	195000	3771066300	42350	42350	42350	42350	0
24	20230927	194900	3771066300	42350	42350	42350	42350	0
25	20230927	194800	3771066300	42350	42350	42350	42350	0
26	20230927	194700	3771066300	42350	42350	42350	42350	0
27	20230927	194600	3771066300	42350	42350	42350	42350	0
28	20230927	194500	3771066300	42350	42350	42350	42350	0
29	20230927	194400	3771066300	42350	42350	42350	42350	0
30	20230927	194300	3771066300	42350	42350	42350	42350	0
31	20230927	194200	3771066300	42350	42350	42350	42350	0
32	20230927	194100	3771066300	42350	42350	42350	42350	10328
33	20230927	194000	3771066300	42350	42350	42350	42350	0
34	20230927	193900	3771066300	42350	42350	42350	42350	0
35	20230927	193800	3771066300	42350	42350	42350	42350	0
36	20230927	193700	3771066300	42350	42350	42350	42350	0
37	20230927	193600	3771066300	42350	42350	42350	42350	0
38	20230927	193500	3771066300	42350	42350	42350	42350	0
39	20230927	193400	3771066300	42350	42350	42350	42350	0
40	20230927	193300	3771066300	42350	42350	42350	42350	0
41	20230927	193200	3771066300	42350	42350	42350	42350	0
42	20230927	193100	3771066300	42350	42350	42350	42350	0
43	20230927	193000	3771066300	42350	42350	42350	42350	0
44	20230927	192900	3771066300	42350	42350	42350	42350	0
45	20230927	192800	3771066300	42350	42350	42350	42350	0
46	20230927	192700	3771066300	42350	42350	42350	42350	0
47	20230927	192600	3771066300	42350	42350	42350	42350	0
48	20230927	192500	3771066300	42350	42350	42350	42350	0
49	20230927	192400	3771066300	42350	42350	42350	42350	0
50	20230927	192300	3771066300	42350	42350	42350	42350	0
51	20230927	192200	3771066300	42350	42350	42350	42350	0
52	20230927	192100	3771066300	42350	42350	42350	42350	0
53	20230927	192000	3771066300	42350	42350	42350	42350	0
54	20230927	191900	3771066300	42350	42350	42350	42350	0
55	20230927	191800	3771066300	42350	42350	42350	42350	0
56	20230927	191700	3771066300	42350	42350	42350	42350	0
57	20230927	191600	3771066300	42350	42350	42350	42350	0
58	20230927	191500	3771066300	42350	42350	42350	42350	0
59	20230927	191400	3771066300	42350	42350	42350	42350	0
60	20230927	191300	3771066300	42350	42350	42350	42350	0
61	20230927	191200	3771066300	42350	42350	42350	42350	0
62	20230927	191100	3771066300	42350	42350	42350	42350	10328
63	20230927	191000	3771066300	42350	42350	42350	42350	0
64	20230927	190900	3771066300	42350	42350	42350	42350	0
65	20230927	190800	3771066300	42350	42350	42350	42350	0
66	20230927	190700	3771066300	42350	42350	42350	42350	0
67	20230927	190600	3771066300	42350	42350	42350	42350	0
68	20230927	190500	3771066300	42350	42350	42350	42350	0
69	20230927	190400	3771066300	42350	42350	42350	42350	0
70	20230927	190300	3771066300	42350	42350	42350	42350	0
71	20230927	190200	3771066300	42350	42350	42350	42350	0
72	20230927	190100	3771066300	42350	42350	42350	42350	0
73	20230927	190000	3771066300	42350	42350	42350	42350	0
74	20230927	185900	3771066300	42350	42350	42350	42350	0
75	20230927	185800	3771066300	42350	42350	42350	42350	0
76	20230927	185700	3771066300	42350	42350	42350	42350	0
77	20230927	185600	3771066300	42350	42350	42350	42350	0
78	20230927	185500	3771066300	42350	42350	42350	42350	0
79	20230927	185400	3771066300	42350	42350	42350	42350	0
80	20230927	185300	3771066300	42350	42350	42350	42350	0
81	20230927	185200	3771066300	42350	42350	42350	42350	0
82	20230927	185100	3771066300	42350	42350	42350	42350	0
83	20230927	185000	3771066300	42350	42350	42350	42350	0
84	20230927	184900	3771066300	42350	42350	42350	42350	0
85	20230927	184800	3771066300	42350	42350	42350	42350	0
86	20230927	184700	3771066300	42350	42350	42350	42350	0
87	20230927	184600	3771066300	42350	42350	42350	42350	0
88	20230927	184500	3771066300	42350	42350	42350	42350	0
89	20230927	184400	3771066300	42350	42350	42350	42350	0
90	20230927	184300	3771066300	42350	42350	42350	42350	0
91	20230927	184200	3771066300	42350	42350	42350	42350	0
92	20230927	184100	3771066300	42350	42350	42350	42350	10328
93	20230927	184000	3771066300	42350	42350	42350	42350	0
94	20230927	183900	3771066300	42350	42350	42350	42350	0
95	20230927	183800	3771066300	42350	42350	42350	42350	0
96	20230927	183700	3771066300	42350	42350	42350	42350	0
97	20230927	183600	3771066300	42350	42350	42350	42350	0
98	20230927	183500	3771066300	42350	42350	42350	42350	0
99	20230927	183400	3771066300	42350	42350	42350	42350	0
100	20230927	183300	3771066300	42350	42350	42350	42350	0
101	20230927	183200	3771066300	42350	42350	42350	42350	0
102	20230927	183100	3771066300	42350	42350	42350	42350	0
103	20230927	183000	3771066300	42350	42350	42350	42350	0
104	20230927	182900	3771066300	42350	42350	42350	42350	0
105	20230927	182800	3771066300	42350	42350	42350	42350	0
106	20230927	182700	3771066300	42350	42350	42350	42350	0
107	20230927	182600	3771066300	42350	42350	42350	42350	0
108	20230927	182500	3771066300	42350	42350	42350	42350	0
109	20230927	182400	3771066300	42350	42350	42350	42350	0
110	20230927	182300	3771066300	42350	42350	42350	42350	0
111	20230927	182200	3771066300	42350	42350	42350	42350	0
112	20230927	182100	3771066300	42350	42350	42350	42350	0
113	20230927	182000	3771066300	42350	42350	42350	42350	0
114	20230927	181900	3771066300	42350	42350	42350	42350	0
115	20230927	181800	3771066300	42350	42350	42350	42350	0
116	20230927	181700	3771066300	42350	42350	42350	42350	0
117	20230927	181600	3771066300	42350	42350	42350	42350	0
118	20230927	181500	3771066300	42350	42350	42350	42350	0
119	20230927	181400	3771066300	42350	42350	42350	42350	0
120	20230927	181300	3771066300	42350	42350	42350	42350	0
121	20230927	181200	3771066300	42350	42350	42350	42350	0
122	20230927	181100	3771066300	42350	42350	42350	42350	10328
123	20230927	181000	3771066300	42350	42350	42350	42350	0
124	20230927	180900	3771066300	42350	42350	42350	42350	0
125	20230927	180800	3771066300	42350	42350	42350	42350	0
126	20230927	180700	3771066300	42350	42350	42350	42350	0
127	20230927	180600	3771066300	42350	42350	42350	42350	0
128	20230927	180500	3771066300	42350	42350	42350	42350	0
129	20230927	180400	3771066300	42350	42350	42350	42350	0
130	20230927	180300	3771066300	42350	42350	42350	42350	0
131	20230927	180200	3771066300	42350	42350	42350	42350	0
132	20230927	180100	3771066300	42350	42350	42350	42350	0
133	20230927	180000	3771066300	42350	42350	42350	42350	0
134	20230927	175900	3771066300	42350	42350	42350	42350	0
135	20230927	175800	3771066300	42350	42350	42350	42350	0
136	20230927	175700	3771066300	42350	42350	42350	42350	0
137	20230927	175600	3771066300	42350	42350	42350	42350	0
138	20230927	175500	3771066300	42350	42350	42350	42350	0
139	20230927	175400	3771066300	42350	42350	42350	42350	0
140	20230927	175300	3771066300	42350	42350	42350	42350	0
141	20230927	175200	3771066300	42350	42350	42350	42350	0
142	20230927	175100	3771066300	42350	42350	42350	42350	0
143	20230927	175000	3771066300	42350	42350	42350	42350	0
144	20230927	174900	3771066300	42350	42350	42350	42350	0
145	20230927	174800	3771066300	42350	42350	42350	42350	0
146	20230927	174700	3771066300	42350	42350	42350	42350	0
147	20230927	174600	3771066300	42350	42350	42350	42350	0
148	20230927	174500	3771066300	42350	42350	42350	42350	0
149	20230927	174400	3771066300	42350	42350	42350	42350	0
150	20230927	174300	3771066300	42350	42350	42350	42350	0
151	20230927	174200	3771066300	42350	42350	42350	42350	0
152	20230927	174100	3771066300	42350	42350	42350	42350	10328
153	20230927	174000	3771066300	42350	42350	42350	42350	0
154	20230927	173900	3771066300	42350	42350	42350	42350	0
155	20230927	173800	3771066300	42350	42350	42350	42350	0
156	20230927	173700	3771066300	42350	42350	42350	42350	0
157	20230927	173600	3771066300	42350	42350	42350	42350	0
158	20230927	173500	3771066300	42350	42350	42350	42350	0
159	20230927	173400	3771066300	42350	42350	42350	42350	0
160	20230927	173300	3771066300	42350	42350	42350	42350	0
161	20230927	173200	3771066300	42350	42350	42350	42350	0
162	20230927	173100	3771066300	42350	42350	42350	42350	0
163	20230927	173000	3771066300	42350	42350	42350	42350	0
164	20230927	172900	3771066300	42350	42350	42350	42350	0
165	20230927	172800	3771066300	42350	42350	42350	42350	0
166	20230927	172700	3771066300	42350	42350	42350	42350	0
167	20230927	172600	3771066300	42350	42350	42350	42350	0
168	20230927	172500	3771066300	42350	42350	42350	42350	0
169	20230927	172400	3771066300	42350	42350	42350	42350	0
170	20230927	172300	3771066300	42350	42350	42350	42350	0
171	20230927	172200	3771066300	42350	42350	42350	42350	0
172	20230927	172100	3771066300	42350	42350	42350	42350	0
173	20230927	172000	3771066300	42350	42350	42350	42350	0
174	20230927	171900	3771066300	42350	42350	42350	42350	0
175	20230927	171800	3771066300	42350	42350	42350	42350	0
176	20230927	171700	3771066300	42350	42350	42350	42350	0
177	20230927	171600	3771066300	42350	42350	42350	42350	0
178	20230927	171500	3771066300	42350	42350	42350	42350	0
179	20230927	171400	3771066300	42350	42350	42350	42350	0
180	20230927	171300	3771066300	42350	42350	42350	42350	0
181	20230927	171200	3771066300	42350	42350	42350	42350	0
182	20230927	171100	3771066300	42350	42350	42350	42350	10328
183	20230927	171000	3771066300	42350	42350	42350	42350	0
184	20230927	170900	3771066300	42350	42350	42350	42350	0
185	20230927	170800	3771066300	42350	42350	42350	42350	0
186	20230927	170700	3771066300	42350	42350	42350	42350	0
187	20230927	170600	3771066300	42350	42350	42350	42350	0
188	20230927	170500	3771066300	42350	42350	42350	42350	0
189	20230927	170400	3771066300	42350	42350	42350	42350	0
190	20230927	170300	3771066300	42350	42350	42350	42350	0
191	20230927	170200	3771066300	42350	42350	42350	42350	0
192	20230927	170100	3771066300	42350	42350	42350	42350	0
193	20230927	170000	3771066300	42350	42350	42350	42350	0
194	20230927	165900	3771066300	42350	42350	42350	42350	0
195	20230927	165800	3771066300	42350	42350	42350	42350	0
196	20230927	165700	3771066300	42350	42350	42350	42350	0
197	20230927	165600	3771066300	42350	42350	42350	42350	0
198	20230927	165500	3771066300	42350	42350	42350	42350	0
199	20230927	165400	3771066300	42350	42350	42350	42350	0
200	20230927	165300	3771066300	42350	42350	42350	42350	0
201	20230927	165200	3771066300	42350	42350	42350	42350	0
202	20230927	165100	3771066300	42350	42350	42350	42350	0
203	20230927	165000	3771066300	42350	42350	42350	42350	0
204	20230927	164900	3771066300	42350	42350	42350	42350	0
205	20230927	164800	3771066300	42350	42350	42350	42350	0
206	20230927	164700	3771066300	42350	42350	42350	42350	0
207	20230927	164600	3771066300	42350	42350	42350	42350	0
208	20230927	164500	3771066300	42350	42350	42350	42350	0
209	20230927	164400	3771066300	42350	42350	42350	42350	0
210	20230927	164300	3771066300	42350	42350	42350	42350	0
211	20230927	164200	3771066300	42350	42350	42350	42350	0
212	20230927	164100	3771066300	42350	42350	42350	42350	10328
213	20230927	164000	3771066300	42350	42350	42350	42350	0
214	20230927	163900	3771066300	42350	42350	42350	42350	0
215	20230927	163800	3771066300	42350	42350	42350	42350	0
216	20230927	163700	3771066300	42350	42350	42350	42350	0
217	20230927	163600	3771066300	42350	42350	42350	42350	0
218	20230927	163500	3771066300	42350	42350	42350	42350	0
219	20230927	163400	3771066300	42350	42350	42350	42350	0
220	20230927	163300	3771066300	42350	42350	42350	42350	0
221	20230927	163200	3771066300	42350	42350	42350	42350	0
222	20230927	163100	3771066300	42350	42350	42350	42350	0
223	20230927	163000	3771066300	42350	42350	42350	42350	0
224	20230927	162900	3771066300	42350	42350	42350	42350	0
225	20230927	162800	3771066300	42350	42350	42350	42350	0
226	20230927	162700	3771066300	42350	42350	42350	42350	0
227	20230927	162600	3771066300	42350	42350	42350	42350	0
228	20230927	162500	3771066300	42350	42350	42350	42350	0
229	20230927	162400	3771066300	42350	42350	42350	42350	0
230	20230927	162300	3771066300	42350	42350	42350	42350	0
231	20230927	162200	3771066300	42350	42350	42350	42350	0
232	20230927	162100	3771066300	42350	42350	42350	42350	0
233	20230927	162000	3771066300	42350	42350	42350	42350	0
234	20230927	161900	3771066300	42350	42350	42350	42350	0
235	20230927	161800	3771066300	42350	42350	42350	42350	0
236	20230927	161700	3771066300	42350	42350	42350	42350	0
237	20230927	161600	3771066300	42350	42350	42350	42350	0
238	20230927	161500	3771066300	42350	42350	42350	42350	0
239	20230927	161400	3771066300	42350	42350	42350	42350	0
240	20230927	161300	3771066300	42350	42350	42350	42350	0
241	20230927	161200	3771066300	42350	42350	42350	42350	0
242	20230927	161100	3771066300	42350	42350	42350	42350	10328
243	20230927	161000	3771066300	42350	42350	42350	42350	0
244	20230927	160900	3771066300	42350	42350	42350	42350	0
245	20230927	160800	3771066300	42350	42350	42350	42350	0
246	20230927	160700	3771066300	42350	42350	42350	42350	0
247	20230927	160600	3771066300	42350	42350	42350	42350	0
248	20230927	160500	3771066300	42350	42350	42350	42350	0
249	20230927	160400	3771066300	42350	42350	42350	42350	0
250	20230927	160300	3771066300	42350	42350	42350	42350	0
251	20230927	160200	3771066300	42350	42350	42350	42350	0
252	20230927	160100	3771066300	42350	42350	42350	42350	0
253	20230927	160000	3771066300	42350	42350	42350	42350	0
254	20230927	155900	3771066300	42350	42350	42350	42350	0
255	20230927	155800	3771066300	42350	42350	42350	42350	0
256	20230927	155700	3771066300	42350	42350	42350	42350	0
257	20230927	155600	3771066300	42350	42350	42350	42350	0
258	20230927	155500	3771066300	42350	42350	42350	42350	0
259	20230927	155400	3771066300	42350	42350	42350	42350	0
260	20230927	155300	3771066300	42350	42350	42350	42350	0
261	20230927	155200	3771066300	42350	42350	42350	42350	0
262	20230927	155100	3771066300	42350	42350	42350	42350	0
263	20230927	155000	3771066300	42350	42350	42350	42350	0
264	20230927	154900	3771066300	42350	42350	42350	42350	0
265	20230927	154800	3771066300	42350	42350	42350	42350	0
266	20230927	154700	3771066300	42350	42350	42350	42350	0
267	20230927	154600	3771066300	42350	42350	42350	42350	0
268	20230927	154500	3771066300	42350	42350	42350	42350	0
269	20230927	154400	3771066300	42350	42350	42350	42350	0
270	20230927	154300	3771066300	42350	42350	42350	42350	0
271	20230927	154200	3771066300	42350	42350	42350	42350	0
272	20230927	154100	3771066300	42350	42350	42350	42350	10328
273	20230927	154000	3771066300	42350	42350	42350	42350	0
274	20230927	153900	3771066300	42350	42350	42350	42350	0
275	20230927	153800	3771066300	42350	42350	42350	42350	0
276	20230927	153700	3771066300	42350	42350	42350	42350	0
277	20230927	153600	3771066300	42350	42350	42350	42350	0
278	20230927	153500	3771066300	42350	42350	42350	42350	0
279	20230927	153400	3771066300	42350	42350	42350	42350	0
280	20230927	153300	3771066300	42350	42350	42350	42350	0
281	20230927	153200	3771066300	42350	42350	42350	42350	0
282	20230927	153100	3771066300	42350	42350	42350	42350	0
283	20230927	153000	3771066300	42350	42350	42350	42350	10328
284	20230927	152900	3333675500	42400	42400	42400	42400	0
285	20230927	152800	3333675500	42400	42400	42400	42400	0
286	20230927	152700	3333675500	42400	42400	42400	42400	0
287	20230927	152600	3333675500	42400	42400	42400	42400	0
288	20230927	152500	3333675500	42400	42400	42400	42400	0
289	20230927	152400	3333675500	42400	42400	42400	42400	0
290	20230927	152300	3333675500	42400	42400	42400	42400	0
291	20230927	152200	3333675500	42400	42400	42400	42400	0
292	20230927	152100	3333675500	42400	42400	42400	42400	0
293	20230927	152000	3333675500	42400	42400	42400	42400	0
294	20230927	151900	3333675500	42400	42450	42450	42400	545
295	20230927	151800	3310567300	42450	42450	42550	42450	13
296	20230927	151700	3310014850	42600	42500	42650	42450	152
297	20230927	151600	3303556900	42450	42650	42700	42450	314
298	20230927	151500	3290174900	42700	42700	42700	42450	346
299	20230927	151400	3275432900	42500	42650	42750	42500	262
300	20230927	151300	3264270400	42750	42700	42750	42500	364
301	20230927	151200	3248727850	42700	42700	42750	42500	299
302	20230927	151100	3235959700	42700	42550	42750	42450	509
303	20230927	151000	3214231250	42550	42650	42700	42450	193
304	20230927	150900	3206009700	42400	42500	42750	42350	1603
305	20230927	150800	3137581400	42700	42700	42750	42500	287
306	20230927	150700	3125347650	42500	42750	42750	42500	201
307	20230927	150600	3116777900	42750	42600	42750	42500	497
308	20230927	150500	3095551300	42600	42550	42700	42500	305
309	20230927	150400	3082546900	42550	42700	42700	42500	288
310	20230927	150300	3070267200	42700	42700	42800	42450	617
311	20230927	150200	3043970250	42750	42700	42750	42550	279
312	20230927	150100	3032055150	42700	42800	42800	42450	402
313	20230927	150000	3014889300	42800	42700	42800	42400	499
314	20230927	145900	2993591800	42450	42850	42850	42450	498
315	20230927	145800	2972320500	42750	42850	42850	42750	296
316	20230927	145700	2959643300	42800	42800	42850	42800	378
317	20230927	145600	2943457700	42850	42850	42900	42800	614
318	20230927	145500	2917146150	42800	42800	42850	42750	403
319	20230927	145400	2899889300	42750	42800	42850	42750	285
320	20230927	145300	2887694650	42850	42800	42850	42750	362
321	20230927	145200	2872192050	42800	42750	42800	42450	1474
322	20230927	145100	2809120850	42800	42700	42800	42650	354
323	20230927	145000	2793998050	42700	42750	42800	42700	412
324	20230927	144900	2776393000	42750	42750	42800	42700	361
325	20230927	144800	2760960550	42750	42750	42800	42700	378
326	20230927	144700	2744795550	42750	42750	42750	42700	649
327	20230927	144600	2717050850	42750	42450	42750	42450	2407
328	20230927	144500	2614578200	42400	42450	42450	42400	260
329	20230927	144400	2603547700	42450	42450	42450	42400	322
330	20230927	144300	2589883100	42450	42450	42450	42400	212
331	20230927	144200	2580887450	42450	42350	42450	42350	666
332	20230927	144100	2552661100	42350	42350	42350	42300	371
333	20230927	144000	2536952550	42350	42300	42350	42300	202
334	20230927	143900	2528401500	42300	42300	42300	42300	130
335	20230927	143800	2522902500	42300	42350	42350	42300	330
336	20230927	143700	2508931400	42300	42350	42350	42300	193
337	20230927	143600	2500761150	42350	42300	42350	42300	314
338	20230927	143500	2487466650	42300	42300	42350	42300	284
339	20230927	143400	2475446500	42350	42300	42350	42300	137
340	20230927	143300	2469645200	42300	42250	42350	42250	166
341	20230927	143200	2462623350	42300	42350	42350	42300	414
342	20230927	143100	2445098050	42350	42450	42450	42350	164
343	20230927	143000	2438143000	42150	42450	42450	41600	989
344	20230927	142900	2396425200	42400	42350	42400	42350	210
345	20230927	142800	2387527900	42350	42400	42400	42350	354
346	20230927	142700	2372521950	42350	42400	42400	42350	195
347	20230927	142600	2364257250	42400	42400	42400	42350	208
348	20230927	142500	2355441900	42350	42300	42350	42300	206
349	20230927	142400	2346721100	42350	42350	42400	42350	275
350	20230927	142300	2335065600	42350	42350	42400	42350	206
351	20230927	142200	2326334900	42350	42300	42400	42300	237
352	20230927	142100	2316304750	42300	42350	42350	42300	361
353	20230927	142000	2301022550	42300	42300	42300	42300	46
354	20230927	141900	2299076750	42300	42300	42350	42250	456
355	20230927	141800	2279772850	42300	42350	42350	42300	304
356	20230927	141700	2266908600	42350	42350	42350	42300	142
357	20230927	141600	2260900700	42350	42250	42350	42250	220
358	20230927	141500	2251593800	42300	42250	42300	42250	241
359	20230927	141400	2241399750	42250	42300	42300	42250	309
360	20230927	141300	2228332350	42300	42300	42300	42250	205
361	20230927	141200	2219664350	42300	42250	42300	42250	413
362	20230927	141100	2202198150	42250	42250	42300	42250	284
363	20230927	141000	2190196900	42300	42300	42300	42250	169
364	20230927	140900	2183050700	42300	42200	42300	42200	284
365	20230927	140800	2171046200	42250	42200	42250	42150	186
366	20230927	140700	2163200200	42250	42300	42300	42200	269
367	20230927	140600	2151830400	42300	42150	42300	42000	264
368	20230927	140500	2140691750	42250	42300	42300	42200	468
369	20230927	140400	2120908200	42250	42350	42350	42250	514
370	20230927	140300	2099152900	42350	42300	42350	42250	192
371	20230927	140200	2091026050	42300	42200	42300	42200	252
372	20230927	140100	2080373850	42250	42250	42400	42250	316
373	20230927	140000	2067002200	42300	42350	42400	42250	368
374	20230927	135900	2051430100	42350	42400	42400	42350	475
375	20230927	135800	2031307650	42400	42400	42400	42350	327
376	20230927	135700	2017446250	42400	42400	42400	42350	419
377	20230927	135600	1999694800	42350	42300	42400	42300	178
378	20230927	135500	1992149300	42350	42250	42400	42250	1608
379	20230927	135400	1924093850	42250	42200	42250	42200	387
380	20230927	135300	1907748650	42200	42200	42250	42200	191
381	20230927	135200	1899682300	42250	42200	42250	42200	312
382	20230927	135100	1886503600	42200	42200	42250	42200	216
383	20230927	135000	1877388300	42200	42200	42200	42150	246
384	20230927	134900	1867010400	42200	42150	42200	42150	383
385	20230927	134800	1850854000	42150	42200	42200	42150	332
386	20230927	134700	1836844650	42200	42150	42200	42150	250
387	20230927	134600	1826296150	42200	42150	42200	42150	116
388	20230927	134500	1821404550	42200	42150	42200	42000	404
389	20230927	134400	1804379700	42150	42150	42150	42150	291
390	20230927	134300	1792114050	42100	42100	42150	42100	410
391	20230927	134200	1774846000	42150	42100	42150	42050	201
392	20230927	134100	1766382850	42150	42150	42150	42100	935
393	20230927	134000	1726984450	42150	42100	42150	42100	159
394	20230927	133900	1720282650	42100	42050	42150	42000	653
395	20230927	133800	1692813150	42100	42150	42200	42100	262
396	20230927	133700	1681769600	42150	42100	42150	42000	536
397	20230927	133600	1659201250	42100	42200	42200	42100	480
398	20230927	133500	1638961100	42250	42200	42250	42150	245
399	20230927	133400	1628621750	42150	42100	42150	42100	406
400	20230927	133300	1611519300	42100	42000	42100	41900	1420
401	20230927	133200	1551847150	42000	41850	42000	41850	1122
402	20230927	133100	1504814000	41850	41900	41900	41850	607
403	20230927	133000	1479404350	41900	41900	41900	41850	343
404	20230927	132900	1465037650	41850	41850	41900	41800	639
405	20230927	132800	1438293600	41850	41800	41850	41800	651
406	20230927	132700	1411070450	41750	41650	41750	41650	1215
407	20230927	132600	1360384300	41600	41650	41650	41600	432
408	20230927	132500	1342406850	41650	41600	41650	41600	357
409	20230927	132400	1327545600	41600	41450	41600	41400	2128
410	20230927	132300	1239191500	41450	41400	41450	41400	219
411	20230927	132200	1230118100	41400	41350	41450	41350	1118
412	20230927	132100	1183836050	41350	41300	41350	41300	279
413	20230927	132000	1172302400	41300	41150	41300	41150	1113
414	20230927	131900	1126432200	41150	41150	41150	41150	28
415	20230927	131800	1125280000	41150	41100	41150	41100	88
416	20230927	131700	1121661350	41100	41050	41100	41050	135
417	20230927	131600	1116116500	41000	41000	41050	41000	120
418	20230927	131500	1111192900	40950	40950	40950	40950	38
419	20230927	131400	1109636800	40950	40950	40950	40950	1
420	20230927	131300	1109595850	41000	41000	41000	41000	24
421	20230927	131200	1108611850	41000	41000	41000	41000	35
422	20230927	131100	1107176850	41000	40950	41000	40950	53
423	20230927	131000	1105004750	40950	40900	40950	40900	14
424	20230927	130900	1104432100	40900	40900	40900	40900	43
425	20230927	130800	1102673400	40900	40900	40900	40900	32
426	20230927	130700	1101364600	40900	40900	40900	40900	43
427	20230927	130600	1099605900	40900	40950	40950	40900	40
428	20230927	130500	1097968600	40950	40950	40950	40950	51
429	20230927	130400	1095880150	40950	40950	40950	40950	29
430	20230927	130300	1094692600	40950	40950	40950	40950	1
431	20230927	130200	1094651650	40950	40950	40950	40950	50
432	20230927	130100	1092604150	40900	40700	40900	40700	279
433	20230927	130000	1081233450	40700	40650	40700	40650	95
434	20230927	125900	1077370250	40700	40700	40700	40700	52
435	20230927	125800	1075253850	40700	40650	40700	40650	93
436	20230927	125700	1071472050	40700	40700	40700	40700	48
437	20230927	125600	1069518450	40700	40650	40700	40650	107
438	20230927	125500	1065166850	40700	40700	40700	40700	33
439	20230927	125400	1063823750	40700	40700	40700	40650	100
440	20230927	125300	1059757050	40600	40700	40700	40600	243
441	20230927	125200	1049886950	40600	40650	40700	40600	305
442	20230927	125100	1037500150	40700	40700	40700	40700	50
443	20230927	125000	1035465150	40700	40650	40700	40650	94
444	20230927	124900	1031642700	40700	40700	40700	40700	38
445	20230927	124800	1030096100	40700	40650	40700	40650	104
446	20230927	124700	1025866600	40700	40700	40700	40700	35
447	20230927	124600	1024442100	40650	40700	40700	40650	156
448	20230927	124500	1018097300	40700	40700	40700	40700	30
449	20230927	124400	1016876300	40650	40700	40700	40650	95
450	20230927	124300	1013013100	40700	40700	40700	40700	38
451	20230927	124200	1011466500	40650	40650	40650	40650	163
452	20230927	124100	1004840550	40650	40700	40700	40650	77
453	20230927	124000	1001710450	40700	40650	40700	40650	95
454	20230927	123900	997847250	40700	40700	40700	40700	36
455	20230927	123800	996382050	40650	40700	40700	40650	93
456	20230927	123700	992600250	40700	40700	40700	40650	103
457	20230927	123600	988411750	40650	40700	40700	40650	106
458	20230927	123500	984100850	40700	40650	40700	40650	95
459	20230927	123400	980237650	40700	40650	40700	40650	155
460	20230927	123300	973936600	40650	40600	40650	40600	101
461	20230927	123200	969834250	40650	40700	40700	40650	242
462	20230927	123100	959995300	40700	40750	40750	40700	236
463	20230927	123000	950388550	40750	40800	40800	40750	95
464	20230927	122900	946515650	40750	40750	40750	40750	66
465	20230927	122800	943826150	40800	40750	40800	40750	60
466	20230927	122700	941379150	40800	40750	40800	40750	98
467	20230927	122600	937384050	40800	40800	40800	40800	60
468	20230927	122500	934936050	40800	40750	40800	40750	99
469	20230927	122400	930900150	40800	40800	40800	40800	27
470	20230927	122300	929798550	40800	40800	40800	40750	105
471	20230927	122200	925517850	40800	40800	40800	40800	31
472	20230927	122100	924253050	40750	40800	40800	40750	94
473	20230927	122000	920421150	40800	40800	40800	40800	45
474	20230927	121900	918585150	40800	40800	40800	40750	71
475	20230927	121800	915691650	40800	40800	40800	40800	28
476	20230927	121700	914549250	40800	40850	40850	40800	39
477	20230927	121600	912957900	40850	40800	40850	40800	30
478	20230927	121500	911732650	40800	40850	40850	40800	212
479	20230927	121400	903081350	40850	40850	40850	40850	27
480	20230927	121300	901978400	40800	40850	40850	40800	101
481	20230927	121200	897855850	40850	40850	40850	40800	107
482	20230927	121100	893488500	40800	40800	40850	40800	657
483	20230927	121000	866682550	40750	40800	40800	40750	45
484	20230927	120900	864846650	40750	40800	40800	40750	93
485	20230927	120800	861055600	40800	40750	40800	40750	69
486	20230927	120700	858243700	40800	40800	40800	40800	38
487	20230927	120600	856693300	40800	40750	40800	40750	257
488	20230927	120500	846218950	40800	40800	40800	40800	35
489	20230927	120400	844790950	40750	40800	40800	40750	218
490	20230927	120300	835905300	40800	40800	40800	40800	38
491	20230927	120200	834354900	40800	40750	40800	40750	93
492	20230927	120100	830563800	40800	40800	40800	40800	36
493	20230927	120000	829095000	40800	40850	40850	40800	244
494	20230927	115900	819138000	40850	40850	40850	40850	29
495	20230927	115800	817953350	40850	40850	40850	40850	114
496	20230927	115700	813296450	40850	40850	40850	40850	0
497	20230927	115600	813296450	40850	40900	40900	40850	66
498	20230927	115500	810599700	40900	40800	40900	40800	64
499	20230927	115400	807987800	40850	40850	40850	40850	104
500	20230927	115300	803739400	40850	40850	40850	40850	24
501	20230927	115200	802759000	40800	40850	40850	40800	98
502	20230927	115100	798759000	40850	40900	40900	40850	89
503	20230927	115000	795121000	40850	40850	40900	40850	103
504	20230927	114900	790913350	40850	40850	40850	40850	63
505	20230927	114800	788339800	40850	40850	40850	40800	117
506	20230927	114700	783563650	40850	40850	40850	40850	60
507	20230927	114600	781112650	40800	40750	40850	40750	447
508	20230927	114500	762884150	40750	40700	40750	40700	24
509	20230927	114400	761906200	40700	40750	40750	40700	98
510	20230927	114300	757915950	40700	40700	40700	40700	66
511	20230927	114200	755229750	40750	40650	40750	40650	28
512	20230927	114100	754088950	40750	40650	40750	40650	218
513	20230927	114000	745226850	40700	40750	40750	40700	115
514	20230927	113900	740544000	40750	40700	40750	40700	71
515	20230927	113800	737654050	40750	40750	40750	40750	30
516	20230927	113700	736431550	40750	40800	40800	40750	43
517	20230927	113600	734677600	40800	40750	40800	40750	54
518	20230927	113500	732476200	40700	40750	40750	40700	50
519	20230927	113400	730439700	40800	40800	40800	40800	25
520	20230927	113300	729419700	40800	40800	40800	40800	70
521	20230927	113200	726563700	40800	40850	40850	40800	144
522	20230927	113100	720683400	40900	40850	40900	40850	97
523	20230927	113000	716719400	40900	40850	40900	40850	37
524	20230927	112900	715207200	40850	40850	40850	40850	44
525	20230927	112800	713409800	40900	40850	40900	40850	162
526	20230927	112700	706792000	40850	40900	40900	40850	41
527	20230927	112600	705115500	40850	40850	40900	40850	59
528	20230927	112500	702705300	40850	40900	40900	40850	49
529	20230927	112400	700702200	40900	40900	40900	40900	8
530	20230927	112300	700375000	40850	40900	40900	40850	245
531	20230927	112200	690364950	40900	40900	40900	40900	46
532	20230927	112100	688483550	40900	40900	40900	40850	170
533	20230927	112000	681537400	40900	40900	40900	40850	71
534	20230927	111900	678635250	40900	40950	40950	40900	57
535	20230927	111800	676301950	40950	40950	40950	40950	42
536	20230927	111700	674582050	40950	41000	41000	40950	45
537	20230927	111600	672737500	40950	41000	41000	40950	110
538	20230927	111500	668231750	40950	40950	41000	40950	471
539	20230927	111400	648941850	40950	40950	41000	40950	95
540	20230927	111300	645050200	41000	41000	41000	41000	45
541	20230927	111200	643205200	41000	40950	41000	40950	85
542	20230927	111100	639723500	41000	41000	41000	41000	28
543	20230927	111000	638575500	41000	40950	41000	40950	98
544	20230927	110900	634560800	41000	41000	41000	41000	35
545	20230927	110800	633125800	41000	40950	41000	40950	123
546	20230927	110700	628086100	41000	41050	41050	41000	384
547	20230927	110600	612339550	41050	41100	41100	41050	44
548	20230927	110500	610531500	41000	41050	41100	41000	77
549	20230927	110400	607369950	41050	41100	41100	41050	84
550	20230927	110300	603920350	41050	41100	41100	41050	32
551	20230927	110200	602605200	41050	41100	41100	41050	82
552	20230927	110100	599238300	41100	41050	41100	41050	114
553	20230927	110000	594556500	41100	41050	41100	41050	100
554	20230927	105900	590450300	41100	41050	41100	41050	57
555	20230927	105800	588108850	41050	41100	41100	41050	57
556	20230927	105700	585768200	41100	41000	41100	41000	32
557	20230927	105600	584453800	41050	41100	41100	41050	166
558	20230927	105500	577637550	41100	41050	41100	41050	50
559	20230927	105400	575582600	41050	41100	41100	41050	61
560	20230927	105300	573077200	41100	41150	41150	41100	258
561	20230927	105200	562471800	41100	41150	41150	41100	95
562	20230927	105100	558565850	41150	41150	41150	41150	22
563	20230927	105000	557660550	41150	41100	41150	41100	103
564	20230927	104900	553425650	41150	41150	41150	41150	38
565	20230927	104800	551861950	41200	41200	41200	41200	22
566	20230927	104700	550955550	41150	41150	41150	41150	66
567	20230927	104600	548239650	41200	41200	41200	41200	37
568	20230927	104500	546715250	41100	41050	41200	41050	151
569	20230927	104400	540512900	41100	41100	41100	41100	47
570	20230927	104300	538581200	41050	41100	41100	41050	160
571	20230927	104200	532008750	41200	41200	41200	41100	168
572	20230927	104100	525101550	41200	41250	41250	41200	63
573	20230927	104000	522504050	41200	41250	41250	41200	40
574	20230927	103900	520854750	41250	41250	41250	41250	220
575	20230927	103800	511779750	41250	41250	41250	41250	26
576	20230927	103700	510707250	41250	41200	41250	41200	85
577	20230927	103600	507204300	41200	41200	41200	41200	45
578	20230927	103500	505350300	41200	41250	41250	41200	55
579	20230927	103400	503082600	41250	41250	41250	41250	51
580	20230927	103300	500978850	41200	41200	41250	41200	118
581	20230927	103200	496115350	41200	41250	41250	41200	29
582	20230927	103100	494919150	41250	41200	41250	41200	678
583	20230927	103000	466985500	41150	41250	41250	40700	808
584	20230927	102900	433825000	41250	41250	41250	41250	44
585	20230927	102800	432010000	41250	41150	41250	41100	191
586	20230927	102700	424151700	41300	41300	41300	41300	101
587	20230927	102600	419980400	41350	41350	41350	41350	62
588	20230927	102500	417416700	41300	41300	41350	41300	338
589	20230927	102400	403456050	41300	41250	41300	41250	305
590	20230927	102300	390863250	41250	41300	41300	41100	126
591	20230927	102200	385666600	41300	41300	41300	41300	46
592	20230927	102100	383766800	41300	41350	41350	41300	188
593	20230927	102000	376001200	41300	41300	41300	41300	82
594	20230927	101900	372614600	41350	41400	41400	41350	339
595	20230927	101800	358594350	41350	41300	41350	41300	417
596	20230927	101700	341367800	41300	41300	41300	41200	42
597	20230927	101600	339633500	41250	41250	41250	41250	38
598	20230927	101500	338066000	41250	41250	41250	41200	135
599	20230927	101400	332498250	41250	41250	41250	41250	40
600	20230927	101300	330848250	41250	41200	41250	41150	138
601	20230927	101200	325156400	41200	41200	41200	41100	65
602	20230927	101100	322478500	41200	41350	41350	41200	190
603	20230927	101000	314637100	41350	41300	41350	41300	365
604	20230927	100900	299560500	41300	41250	41300	41250	210
605	20230927	100800	290896700	41250	41250	41250	41250	23
606	20230927	100700	289947950	41250	41250	41250	41250	37
607	20230927	100600	288421700	41250	41250	41250	41200	57
608	20230927	100500	286070950	41250	41150	41250	41150	610
609	20230927	100400	260955700	41200	41200	41200	41150	113
610	20230927	100300	256300600	41200	41200	41200	41150	70
611	20230927	100200	253416800	41200	41050	41200	41050	428
612	20230927	100100	235814600	41050	40950	41050	40850	783
613	20230927	100000	203724450	40950	40950	40950	40800	98
614	20230927	095900	199714250	40950	41000	41000	40950	45
615	20230927	095800	197869600	41000	40950	41000	40950	58
616	20230927	095700	195492800	40950	40950	40950	40900	42
617	20230927	095600	193773250	40950	40900	40950	40900	119
618	20230927	095500	188905400	40900	40900	40900	40900	41
619	20230927	095400	187228500	40900	40900	40900	40900	52
620	20230927	095300	185101700	40900	40900	40900	40900	37
621	20230927	095200	183588400	40900	40900	40900	40800	84
622	20230927	095100	180156500	40900	40900	40900	40800	72
623	20230927	095000	177212700	40900	40900	40950	40850	56
624	20230927	094900	174922800	40900	40950	40950	40900	76
625	20230927	094800	171814200	40850	40950	40950	40850	347
626	20230927	094700	157610450	40950	40850	40950	40800	495
627	20230927	094600	137374400	40850	40850	40850	40800	95
628	20230927	094500	133496200	40800	40800	40800	40800	275
629	20230927	094400	122276200	40800	40800	40800	40700	338
630	20230927	094300	108514600	40800	40800	40800	40800	64
631	20230927	094200	105903400	40800	40750	40800	40750	117
632	20230927	094100	101133500	40750	40700	40750	40700	285
633	20230927	094000	89532300	40700	40650	40700	40650	173
634	20230927	093900	82499800	40600	40600	40600	40600	0
635	20230927	093800	82499800	40600	40600	40600	40600	0
636	20230927	093700	82499800	40600	40650	40650	40600	25
637	20230927	093600	81483750	40650	40650	40650	40650	0
638	20230927	093500	81483750	40650	40650	40650	40650	2
639	20230927	093400	81402450	40600	40600	40600	40600	7
640	20230927	093300	81118250	40650	40650	40650	40650	35
641	20230927	093200	79695500	40650	40600	40650	40600	88
642	20230927	093100	76119650	40500	40500	40500	40500	1
643	20230927	093000	76079150	40500	40500	40500	40500	18
644	20230927	092900	75350150	40450	40450	40450	40450	4
645	20230927	092800	75188350	40450	40450	40450	40450	58
646	20230927	092700	72842250	40400	40400	40400	40400	1
647	20230927	092600	72801850	40450	40500	40500	40450	91
648	20230927	092500	69116400	40500	40500	40500	40450	169
649	20230927	092400	62279700	40550	40550	40550	40550	0
650	20230927	092300	62279700	40550	40550	40550	40550	16
651	20230927	092200	61630900	40400	40400	40400	40400	0
652	20230927	092100	61630900	40400	40600	40600	40400	8
653	20230927	092000	61306900	40600	40600	40600	40600	1
654	20230927	091900	61266300	40600	40600	40600	40600	18
655	20230927	091800	60535500	40400	40400	40400	40400	0
656	20230927	091700	60535500	40400	40450	40450	40400	172
657	20230927	091600	53579500	40500	40500	40500	40400	203
658	20230927	091500	45367300	40500	40550	40550	40500	29
659	20230927	091400	44192700	40550	40550	40550	40550	4
660	20230927	091300	44030500	40600	40550	40600	40550	18
661	20230927	091200	43299900	40400	40400	40400	40400	30
662	20230927	091100	42087900	40400	40400	40400	40400	44
663	20230927	091000	40310300	40400	40550	40550	40400	120
664	20230927	090900	35448650	40550	40500	40550	40500	66
665	20230927	090800	32774850	40500	40500	40500	40500	40
666	20230927	090700	31154850	40500	40600	40600	40500	91
667	20230927	090600	27462550	40700	40750	40750	40700	2
668	20230927	090500	27381100	40500	40600	40600	40500	161
669	20230927	090400	20848100	40600	40800	40800	40600	94
670	20230927	090300	17018150	40800	40700	40800	40600	21
671	20230927	090200	16163850	40850	40600	40850	40600	69
672	20230927	090100	13352700	40550	40250	40550	40250	61
673	20230927	090000	10896250	40250	40200	40250	40200	271