KissMeData/370090/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	205300	3323877150	29200	29200	29200	29200	5651
3	20230926	205200	3323877150	29200	29200	29200	29200	0
4	20230926	205100	3323877150	29200	29200	29200	29200	0
5	20230926	205000	3323877150	29200	29200	29200	29200	0
6	20230926	204900	3323877150	29200	29200	29200	29200	0
7	20230926	204800	3323877150	29200	29200	29200	29200	0
8	20230926	204700	3323877150	29200	29200	29200	29200	0
9	20230926	204600	3323877150	29200	29200	29200	29200	0
10	20230926	204500	3323877150	29200	29200	29200	29200	0
11	20230926	204400	3323877150	29200	29200	29200	29200	0
12	20230926	204300	3323877150	29200	29200	29200	29200	0
13	20230926	204200	3323877150	29200	29200	29200	29200	0
14	20230926	204100	3323877150	29200	29200	29200	29200	0
15	20230926	204000	3323877150	29200	29200	29200	29200	0
16	20230926	203900	3323877150	29200	29200	29200	29200	0
17	20230926	203800	3323877150	29200	29200	29200	29200	0
18	20230926	203700	3323877150	29200	29200	29200	29200	0
19	20230926	203600	3323877150	29200	29200	29200	29200	0
20	20230926	203500	3323877150	29200	29200	29200	29200	0
21	20230926	203400	3323877150	29200	29200	29200	29200	0
22	20230926	203300	3323877150	29200	29200	29200	29200	0
23	20230926	203200	3323877150	29200	29200	29200	29200	0
24	20230926	203100	3323877150	29200	29200	29200	29200	0
25	20230926	203000	3323877150	29200	29200	29200	29200	0
26	20230926	202900	3323877150	29200	29200	29200	29200	0
27	20230926	202800	3323877150	29200	29200	29200	29200	0
28	20230926	202700	3323877150	29200	29200	29200	29200	0
29	20230926	202600	3323877150	29200	29200	29200	29200	0
30	20230926	202500	3323877150	29200	29200	29200	29200	0
31	20230926	202400	3323877150	29200	29200	29200	29200	0
32	20230926	202300	3323877150	29200	29200	29200	29200	5651
33	20230926	202200	3323877150	29200	29200	29200	29200	0
34	20230926	202100	3323877150	29200	29200	29200	29200	0
35	20230926	202000	3323877150	29200	29200	29200	29200	0
36	20230926	201900	3323877150	29200	29200	29200	29200	0
37	20230926	201800	3323877150	29200	29200	29200	29200	0
38	20230926	201700	3323877150	29200	29200	29200	29200	0
39	20230926	201600	3323877150	29200	29200	29200	29200	0
40	20230926	201500	3323877150	29200	29200	29200	29200	0
41	20230926	201400	3323877150	29200	29200	29200	29200	0
42	20230926	201300	3323877150	29200	29200	29200	29200	0
43	20230926	201200	3323877150	29200	29200	29200	29200	0
44	20230926	201100	3323877150	29200	29200	29200	29200	0
45	20230926	201000	3323877150	29200	29200	29200	29200	0
46	20230926	200900	3323877150	29200	29200	29200	29200	0
47	20230926	200800	3323877150	29200	29200	29200	29200	0
48	20230926	200700	3323877150	29200	29200	29200	29200	0
49	20230926	200600	3323877150	29200	29200	29200	29200	0
50	20230926	200500	3323877150	29200	29200	29200	29200	0
51	20230926	200400	3323877150	29200	29200	29200	29200	0
52	20230926	200300	3323877150	29200	29200	29200	29200	0
53	20230926	200200	3323877150	29200	29200	29200	29200	0
54	20230926	200100	3323877150	29200	29200	29200	29200	0
55	20230926	200000	3323877150	29200	29200	29200	29200	0
56	20230926	195900	3323877150	29200	29200	29200	29200	0
57	20230926	195800	3323877150	29200	29200	29200	29200	0
58	20230926	195700	3323877150	29200	29200	29200	29200	0
59	20230926	195600	3323877150	29200	29200	29200	29200	0
60	20230926	195500	3323877150	29200	29200	29200	29200	0
61	20230926	195400	3323877150	29200	29200	29200	29200	0
62	20230926	195300	3323877150	29200	29200	29200	29200	5651
63	20230926	195200	3323877150	29200	29200	29200	29200	0
64	20230926	195100	3323877150	29200	29200	29200	29200	0
65	20230926	195000	3323877150	29200	29200	29200	29200	0
66	20230926	194900	3323877150	29200	29200	29200	29200	0
67	20230926	194800	3323877150	29200	29200	29200	29200	0
68	20230926	194700	3323877150	29200	29200	29200	29200	0
69	20230926	194600	3323877150	29200	29200	29200	29200	0
70	20230926	194500	3323877150	29200	29200	29200	29200	0
71	20230926	194400	3323877150	29200	29200	29200	29200	0
72	20230926	194300	3323877150	29200	29200	29200	29200	0
73	20230926	194200	3323877150	29200	29200	29200	29200	0
74	20230926	194100	3323877150	29200	29200	29200	29200	0
75	20230926	194000	3323877150	29200	29200	29200	29200	0
76	20230926	193900	3323877150	29200	29200	29200	29200	0
77	20230926	193800	3323877150	29200	29200	29200	29200	0
78	20230926	193700	3323877150	29200	29200	29200	29200	0
79	20230926	193600	3323877150	29200	29200	29200	29200	0
80	20230926	193500	3323877150	29200	29200	29200	29200	0
81	20230926	193400	3323877150	29200	29200	29200	29200	0
82	20230926	193300	3323877150	29200	29200	29200	29200	0
83	20230926	193200	3323877150	29200	29200	29200	29200	0
84	20230926	193100	3323877150	29200	29200	29200	29200	0
85	20230926	193000	3323877150	29200	29200	29200	29200	0
86	20230926	192900	3323877150	29200	29200	29200	29200	0
87	20230926	192800	3323877150	29200	29200	29200	29200	0
88	20230926	192700	3323877150	29200	29200	29200	29200	0
89	20230926	192600	3323877150	29200	29200	29200	29200	0
90	20230926	192500	3323877150	29200	29200	29200	29200	0
91	20230926	192400	3323877150	29200	29200	29200	29200	0
92	20230926	192300	3323877150	29200	29200	29200	29200	5651
93	20230926	192200	3323877150	29200	29200	29200	29200	0
94	20230926	192100	3323877150	29200	29200	29200	29200	0
95	20230926	192000	3323877150	29200	29200	29200	29200	0
96	20230926	191900	3323877150	29200	29200	29200	29200	0
97	20230926	191800	3323877150	29200	29200	29200	29200	0
98	20230926	191700	3323877150	29200	29200	29200	29200	0
99	20230926	191600	3323877150	29200	29200	29200	29200	0
100	20230926	191500	3323877150	29200	29200	29200	29200	0
101	20230926	191400	3323877150	29200	29200	29200	29200	0
102	20230926	191300	3323877150	29200	29200	29200	29200	0
103	20230926	191200	3323877150	29200	29200	29200	29200	0
104	20230926	191100	3323877150	29200	29200	29200	29200	0
105	20230926	191000	3323877150	29200	29200	29200	29200	0
106	20230926	190900	3323877150	29200	29200	29200	29200	0
107	20230926	190800	3323877150	29200	29200	29200	29200	0
108	20230926	190700	3323877150	29200	29200	29200	29200	0
109	20230926	190600	3323877150	29200	29200	29200	29200	0
110	20230926	190500	3323877150	29200	29200	29200	29200	0
111	20230926	190400	3323877150	29200	29200	29200	29200	0
112	20230926	190300	3323877150	29200	29200	29200	29200	0
113	20230926	190200	3323877150	29200	29200	29200	29200	0
114	20230926	190100	3323877150	29200	29200	29200	29200	0
115	20230926	190000	3323877150	29200	29200	29200	29200	0
116	20230926	185900	3323877150	29200	29200	29200	29200	0
117	20230926	185800	3323877150	29200	29200	29200	29200	0
118	20230926	185700	3323877150	29200	29200	29200	29200	0
119	20230926	185600	3323877150	29200	29200	29200	29200	0
120	20230926	185500	3323877150	29200	29200	29200	29200	0
121	20230926	185400	3323877150	29200	29200	29200	29200	0
122	20230926	185300	3323877150	29200	29200	29200	29200	5651
123	20230926	185200	3323877150	29200	29200	29200	29200	0
124	20230926	185100	3323877150	29200	29200	29200	29200	0
125	20230926	185000	3323877150	29200	29200	29200	29200	0
126	20230926	184900	3323877150	29200	29200	29200	29200	0
127	20230926	184800	3323877150	29200	29200	29200	29200	0
128	20230926	184700	3323877150	29200	29200	29200	29200	0
129	20230926	184600	3323877150	29200	29200	29200	29200	0
130	20230926	184500	3323877150	29200	29200	29200	29200	0
131	20230926	184400	3323877150	29200	29200	29200	29200	0
132	20230926	184300	3323877150	29200	29200	29200	29200	0
133	20230926	184200	3323877150	29200	29200	29200	29200	0
134	20230926	184100	3323877150	29200	29200	29200	29200	0
135	20230926	184000	3323877150	29200	29200	29200	29200	0
136	20230926	183900	3323877150	29200	29200	29200	29200	0
137	20230926	183800	3323877150	29200	29200	29200	29200	0
138	20230926	183700	3323877150	29200	29200	29200	29200	0
139	20230926	183600	3323877150	29200	29200	29200	29200	0
140	20230926	183500	3323877150	29200	29200	29200	29200	0
141	20230926	183400	3323877150	29200	29200	29200	29200	0
142	20230926	183300	3323877150	29200	29200	29200	29200	0
143	20230926	183200	3323877150	29200	29200	29200	29200	0
144	20230926	183100	3323877150	29200	29200	29200	29200	0
145	20230926	183000	3323877150	29200	29200	29200	29200	0
146	20230926	182900	3323877150	29200	29200	29200	29200	0
147	20230926	182800	3323877150	29200	29200	29200	29200	0
148	20230926	182700	3323877150	29200	29200	29200	29200	0
149	20230926	182600	3323877150	29200	29200	29200	29200	0
150	20230926	182500	3323877150	29200	29200	29200	29200	0
151	20230926	182400	3323877150	29200	29200	29200	29200	0
152	20230926	182300	3323877150	29200	29200	29200	29200	5651
153	20230926	182200	3323877150	29200	29200	29200	29200	0
154	20230926	182100	3323877150	29200	29200	29200	29200	0
155	20230926	182000	3323877150	29200	29200	29200	29200	0
156	20230926	181900	3323877150	29200	29200	29200	29200	0
157	20230926	181800	3323877150	29200	29200	29200	29200	0
158	20230926	181700	3323877150	29200	29200	29200	29200	0
159	20230926	181600	3323877150	29200	29200	29200	29200	0
160	20230926	181500	3323877150	29200	29200	29200	29200	0
161	20230926	181400	3323877150	29200	29200	29200	29200	0
162	20230926	181300	3323877150	29200	29200	29200	29200	0
163	20230926	181200	3323877150	29200	29200	29200	29200	0
164	20230926	181100	3323877150	29200	29200	29200	29200	0
165	20230926	181000	3323877150	29200	29200	29200	29200	0
166	20230926	180900	3323877150	29200	29200	29200	29200	0
167	20230926	180800	3323877150	29200	29200	29200	29200	0
168	20230926	180700	3323877150	29200	29200	29200	29200	0
169	20230926	180600	3323877150	29200	29200	29200	29200	0
170	20230926	180500	3323877150	29200	29200	29200	29200	0
171	20230926	180400	3323877150	29200	29200	29200	29200	0
172	20230926	180300	3323877150	29200	29200	29200	29200	0
173	20230926	180200	3323877150	29200	29200	29200	29200	0
174	20230926	180100	3323877150	29200	29200	29200	29200	0
175	20230926	180000	3323877150	29200	29200	29200	29200	0
176	20230926	175900	3323877150	29200	29200	29200	29200	0
177	20230926	175800	3323877150	29200	29200	29200	29200	0
178	20230926	175700	3323877150	29200	29200	29200	29200	0
179	20230926	175600	3323877150	29200	29200	29200	29200	0
180	20230926	175500	3323877150	29200	29200	29200	29200	0
181	20230926	175400	3323877150	29200	29200	29200	29200	0
182	20230926	175300	3323877150	29200	29200	29200	29200	5651
183	20230926	175200	3323877150	29200	29200	29200	29200	0
184	20230926	175100	3323877150	29200	29200	29200	29200	0
185	20230926	175000	3323877150	29200	29200	29200	29200	0
186	20230926	174900	3323877150	29200	29200	29200	29200	0
187	20230926	174800	3323877150	29200	29200	29200	29200	0
188	20230926	174700	3323877150	29200	29200	29200	29200	0
189	20230926	174600	3323877150	29200	29200	29200	29200	0
190	20230926	174500	3323877150	29200	29200	29200	29200	0
191	20230926	174400	3323877150	29200	29200	29200	29200	0
192	20230926	174300	3323877150	29200	29200	29200	29200	0
193	20230926	174200	3323877150	29200	29200	29200	29200	0
194	20230926	174100	3323877150	29200	29200	29200	29200	0
195	20230926	174000	3323877150	29200	29200	29200	29200	0
196	20230926	173900	3323877150	29200	29200	29200	29200	0
197	20230926	173800	3323877150	29200	29200	29200	29200	0
198	20230926	173700	3323877150	29200	29200	29200	29200	0
199	20230926	173600	3323877150	29200	29200	29200	29200	0
200	20230926	173500	3323877150	29200	29200	29200	29200	0
201	20230926	173400	3323877150	29200	29200	29200	29200	0
202	20230926	173300	3323877150	29200	29200	29200	29200	0
203	20230926	173200	3323877150	29200	29200	29200	29200	0
204	20230926	173100	3323877150	29200	29200	29200	29200	0
205	20230926	173000	3323877150	29200	29200	29200	29200	0
206	20230926	172900	3323877150	29200	29200	29200	29200	0
207	20230926	172800	3323877150	29200	29200	29200	29200	0
208	20230926	172700	3323877150	29200	29200	29200	29200	0
209	20230926	172600	3323877150	29200	29200	29200	29200	0
210	20230926	172500	3323877150	29200	29200	29200	29200	0
211	20230926	172400	3323877150	29200	29200	29200	29200	0
212	20230926	172300	3323877150	29200	29200	29200	29200	5651
213	20230926	172200	3323877150	29200	29200	29200	29200	0
214	20230926	172100	3323877150	29200	29200	29200	29200	0
215	20230926	172000	3323877150	29200	29200	29200	29200	0
216	20230926	171900	3323877150	29200	29200	29200	29200	0
217	20230926	171800	3323877150	29200	29200	29200	29200	0
218	20230926	171700	3323877150	29200	29200	29200	29200	0
219	20230926	171600	3323877150	29200	29200	29200	29200	0
220	20230926	171500	3323877150	29200	29200	29200	29200	0
221	20230926	171400	3323877150	29200	29200	29200	29200	0
222	20230926	171300	3323877150	29200	29200	29200	29200	0
223	20230926	171200	3323877150	29200	29200	29200	29200	0
224	20230926	171100	3323877150	29200	29200	29200	29200	0
225	20230926	171000	3323877150	29200	29200	29200	29200	0
226	20230926	170900	3323877150	29200	29200	29200	29200	0
227	20230926	170800	3323877150	29200	29200	29200	29200	0
228	20230926	170700	3323877150	29200	29200	29200	29200	0
229	20230926	170600	3323877150	29200	29200	29200	29200	0
230	20230926	170500	3323877150	29200	29200	29200	29200	0
231	20230926	170400	3323877150	29200	29200	29200	29200	0
232	20230926	170300	3323877150	29200	29200	29200	29200	0
233	20230926	170200	3323877150	29200	29200	29200	29200	0
234	20230926	170100	3323877150	29200	29200	29200	29200	0
235	20230926	170000	3323877150	29200	29200	29200	29200	0
236	20230926	165900	3323877150	29200	29200	29200	29200	0
237	20230926	165800	3323877150	29200	29200	29200	29200	0
238	20230926	165700	3323877150	29200	29200	29200	29200	0
239	20230926	165600	3323877150	29200	29200	29200	29200	0
240	20230926	165500	3323877150	29200	29200	29200	29200	0
241	20230926	165400	3323877150	29200	29200	29200	29200	0
242	20230926	165300	3323877150	29200	29200	29200	29200	5651
243	20230926	165200	3323877150	29200	29200	29200	29200	0
244	20230926	165100	3323877150	29200	29200	29200	29200	0
245	20230926	165000	3323877150	29200	29200	29200	29200	0
246	20230926	164900	3323877150	29200	29200	29200	29200	0
247	20230926	164800	3323877150	29200	29200	29200	29200	0
248	20230926	164700	3323877150	29200	29200	29200	29200	0
249	20230926	164600	3323877150	29200	29200	29200	29200	0
250	20230926	164500	3323877150	29200	29200	29200	29200	0
251	20230926	164400	3323877150	29200	29200	29200	29200	0
252	20230926	164300	3323877150	29200	29200	29200	29200	0
253	20230926	164200	3323877150	29200	29200	29200	29200	0
254	20230926	164100	3323877150	29200	29200	29200	29200	0
255	20230926	164000	3323877150	29200	29200	29200	29200	0
256	20230926	163900	3323877150	29200	29200	29200	29200	0
257	20230926	163800	3323877150	29200	29200	29200	29200	0
258	20230926	163700	3323877150	29200	29200	29200	29200	0
259	20230926	163600	3323877150	29200	29200	29200	29200	0
260	20230926	163500	3323877150	29200	29200	29200	29200	0
261	20230926	163400	3323877150	29200	29200	29200	29200	0
262	20230926	163300	3323877150	29200	29200	29200	29200	0
263	20230926	163200	3323877150	29200	29200	29200	29200	0
264	20230926	163100	3323877150	29200	29200	29200	29200	0
265	20230926	163000	3323877150	29200	29200	29200	29200	0
266	20230926	162900	3323877150	29200	29200	29200	29200	0
267	20230926	162800	3323877150	29200	29200	29200	29200	0
268	20230926	162700	3323877150	29200	29200	29200	29200	0
269	20230926	162600	3323877150	29200	29200	29200	29200	0
270	20230926	162500	3323877150	29200	29200	29200	29200	0
271	20230926	162400	3323877150	29200	29200	29200	29200	0
272	20230926	162300	3323877150	29200	29200	29200	29200	5651
273	20230926	162200	3323877150	29200	29200	29200	29200	0
274	20230926	162100	3323877150	29200	29200	29200	29200	0
275	20230926	162000	3323877150	29200	29200	29200	29200	0
276	20230926	161900	3323877150	29200	29200	29200	29200	0
277	20230926	161800	3323877150	29200	29200	29200	29200	0
278	20230926	161700	3323877150	29200	29200	29200	29200	0
279	20230926	161600	3323877150	29200	29200	29200	29200	0
280	20230926	161500	3323877150	29200	29200	29200	29200	0
281	20230926	161400	3323877150	29200	29200	29200	29200	0
282	20230926	161300	3323877150	29200	29200	29200	29200	0
283	20230926	161200	3323877150	29200	29200	29200	29200	0
284	20230926	161100	3323877150	29200	29200	29200	29200	0
285	20230926	161000	3323877150	29200	29200	29200	29200	0
286	20230926	160900	3323877150	29200	29200	29200	29200	0
287	20230926	160800	3323877150	29200	29200	29200	29200	0
288	20230926	160700	3323877150	29200	29200	29200	29200	0
289	20230926	160600	3323877150	29200	29200	29200	29200	0
290	20230926	160500	3323877150	29200	29200	29200	29200	0
291	20230926	160400	3323877150	29200	29200	29200	29200	0
292	20230926	160300	3323877150	29200	29200	29200	29200	0
293	20230926	160200	3323877150	29200	29200	29200	29200	0
294	20230926	160100	3323877150	29200	29200	29200	29200	0
295	20230926	160000	3323877150	29200	29200	29200	29200	0
296	20230926	155900	3323877150	29200	29200	29200	29200	0
297	20230926	155800	3323877150	29200	29200	29200	29200	0
298	20230926	155700	3323877150	29200	29200	29200	29200	0
299	20230926	155600	3323877150	29200	29200	29200	29200	0
300	20230926	155500	3323877150	29200	29200	29200	29200	0
301	20230926	155400	3323877150	29200	29200	29200	29200	0
302	20230926	155300	3323877150	29200	29200	29200	29200	5651
303	20230926	155200	3323877150	29200	29200	29200	29200	0
304	20230926	155100	3323877150	29200	29200	29200	29200	0
305	20230926	155000	3323877150	29200	29200	29200	29200	0
306	20230926	154900	3323877150	29200	29200	29200	29200	0
307	20230926	154800	3323877150	29200	29200	29200	29200	0
308	20230926	154700	3323877150	29200	29200	29200	29200	0
309	20230926	154600	3323877150	29200	29200	29200	29200	0
310	20230926	154500	3323877150	29200	29200	29200	29200	0
311	20230926	154400	3323877150	29200	29200	29200	29200	0
312	20230926	154300	3323877150	29200	29200	29200	29200	0
313	20230926	154200	3323877150	29200	29200	29200	29200	0
314	20230926	154100	3323877150	29200	29200	29200	29200	0
315	20230926	154000	3323877150	29200	29200	29200	29200	0
316	20230926	153900	3323877150	29200	29200	29200	29200	0
317	20230926	153800	3323877150	29200	29200	29200	29200	0
318	20230926	153700	3323877150	29200	29200	29200	29200	0
319	20230926	153600	3323877150	29200	29200	29200	29200	0
320	20230926	153500	3323877150	29200	29200	29200	29200	0
321	20230926	153400	3323877150	29200	29200	29200	29200	0
322	20230926	153300	3323877150	29200	29200	29200	29200	0
323	20230926	153200	3323877150	29200	29200	29200	29200	0
324	20230926	153100	3323877150	29200	29200	29200	29200	0
325	20230926	153000	3323877150	29200	29200	29200	29200	5651
326	20230926	152900	3158867950	29250	29250	29250	29250	0
327	20230926	152800	3158867950	29250	29250	29250	29250	0
328	20230926	152700	3158867950	29250	29250	29250	29250	0
329	20230926	152600	3158867950	29250	29250	29250	29250	0
330	20230926	152500	3158867950	29250	29250	29250	29250	0
331	20230926	152400	3158867950	29250	29250	29250	29250	0
332	20230926	152300	3158867950	29250	29250	29250	29250	0
333	20230926	152200	3158867950	29250	29250	29250	29250	0
334	20230926	152100	3158867950	29250	29250	29250	29250	0
335	20230926	152000	3158867950	29250	29250	29250	29250	0
336	20230926	151900	3158867950	29250	29250	29300	29250	738
337	20230926	151800	3137278050	29300	29350	29350	29250	757
338	20230926	151700	3115099600	29300	29350	29350	29300	496
339	20230926	151600	3100566300	29300	29350	29350	29250	502
340	20230926	151500	3085864350	29400	29350	29400	29350	375
341	20230926	151400	3074855850	29400	29350	29400	29350	9
342	20230926	151300	3074591450	29250	29400	29400	29250	1260
343	20230926	151200	3037644700	29350	29400	29450	29350	188
344	20230926	151100	3032117050	29400	29450	29500	29400	453
345	20230926	151000	3018784000	29500	29350	29500	29350	411
346	20230926	150900	3006680700	29400	29400	29400	29400	600
347	20230926	150800	2989040700	29400	29450	29450	29350	1083
348	20230926	150700	2957223600	29450	29450	29450	29450	67
349	20230926	150600	2955250450	29450	29450	29450	29450	25
350	20230926	150500	2954514200	29450	29450	29500	29450	49
351	20230926	150400	2953069750	29500	29500	29500	29450	397
352	20230926	150300	2941371500	29500	29500	29500	29450	116
353	20230926	150200	2937951750	29550	29500	29550	29500	6
354	20230926	150100	2937774700	29500	29600	29600	29500	145
355	20230926	150000	2933494800	29600	29600	29600	29600	65
356	20230926	145900	2931570800	29500	29500	29500	29500	35
357	20230926	145800	2930538300	29550	29550	29600	29550	270
358	20230926	145700	2922559050	29600	29500	29600	29500	78
359	20230926	145600	2920252800	29550	29550	29550	29500	51
360	20230926	145500	2918747000	29550	29550	29550	29550	5
361	20230926	145400	2918599250	29500	29500	29500	29450	351
362	20230926	145300	2908256250	29500	29550	29550	29500	160
363	20230926	145200	2903535950	29500	29600	29600	29500	29
364	20230926	145100	2902679650	29600	29550	29600	29550	115
365	20230926	145000	2899277150	29600	29600	29600	29600	20
366	20230926	144900	2898685150	29600	29600	29600	29600	25
367	20230926	144800	2897945150	29600	29650	29650	29500	135
368	20230926	144700	2893961650	29650	29650	29650	29650	38
369	20230926	144600	2892834950	29650	29500	29650	29500	58
370	20230926	144500	2891121700	29500	29500	29550	29500	637
371	20230926	144400	2872326700	29550	29550	29600	29550	400
372	20230926	144300	2860505950	29600	29650	29650	29600	43
373	20230926	144200	2859232800	29650	29700	29700	29650	80
374	20230926	144100	2856859650	29700	29700	29700	29700	5
375	20230926	144000	2856711150	29650	29650	29650	29650	184
376	20230926	143900	2851255550	29650	29650	29650	29600	95
377	20230926	143800	2848442250	29500	29500	29500	29500	2
378	20230926	143700	2848383250	29450	29650	29650	29450	751
379	20230926	143600	2826147850	29650	29500	29650	29500	63
380	20230926	143500	2824282000	29450	29600	29600	29450	31
381	20230926	143400	2823366800	29450	29600	29650	29450	362
382	20230926	143300	2812676800	29600	29600	29600	29600	377
383	20230926	143200	2801517600	29600	29600	29600	29600	35
384	20230926	143100	2800481600	29500	29500	29500	29500	0
385	20230926	143000	2800481600	29500	29600	29600	29500	33
386	20230926	142900	2799506600	29500	29600	29600	29500	221
387	20230926	142800	2792985000	29600	29550	29600	29500	240
388	20230926	142700	2785892200	29600	29600	29600	29600	2
389	20230926	142600	2785833000	29550	29600	29600	29550	40
390	20230926	142500	2784650500	29600	29550	29600	29550	39
391	20230926	142400	2783496300	29550	29550	29550	29550	3
392	20230926	142300	2783407650	29550	29600	29600	29550	24
393	20230926	142200	2782697350	29550	29550	29550	29550	111
394	20230926	142100	2779417300	29600	29650	29650	29600	173
395	20230926	142000	2774288850	29650	29650	29650	29650	51
396	20230926	141900	2772776700	29650	29650	29650	29650	5
397	20230926	141800	2772628450	29650	29500	29650	29500	91
398	20230926	141700	2769938700	29500	29500	29500	29500	57
399	20230926	141600	2768257200	29500	29650	29650	29500	193
400	20230926	141500	2762552700	29650	29650	29650	29650	20
401	20230926	141400	2761959700	29550	29700	29700	29550	166
402	20230926	141300	2757049650	29650	29700	29700	29650	24
403	20230926	141200	2756338000	29650	29650	29650	29650	216
404	20230926	141100	2749933600	29650	29600	29650	29600	83
405	20230926	141000	2747473300	29600	29600	29600	29600	1
406	20230926	140900	2747443700	29650	29650	29650	29650	21
407	20230926	140800	2746821050	29650	29500	29650	29450	132
408	20230926	140700	2742929550	29650	29650	29650	29650	20
409	20230926	140600	2742336550	29650	29650	29650	29650	15
410	20230926	140500	2741891800	29500	29650	29650	29500	12
411	20230926	140400	2741536900	29650	29650	29650	29650	66
412	20230926	140300	2739580000	29650	29600	29650	29500	201
413	20230926	140200	2733642250	29650	29600	29650	29600	42
414	20230926	140100	2732398000	29600	29650	29650	29600	65
415	20230926	140000	2730472750	29650	29650	29650	29650	10
416	20230926	135900	2730176250	29650	29600	29650	29600	25
417	20230926	135800	2729435500	29600	29600	29600	29600	10
418	20230926	135700	2729139500	29600	29500	29650	29450	302
419	20230926	135600	2720237050	29500	29650	29650	29500	6
420	20230926	135500	2720059750	29650	29650	29650	29650	185
421	20230926	135400	2714574500	29500	29600	29600	29500	21
422	20230926	135300	2713953000	29500	29550	29550	29500	102
423	20230926	135200	2710943400	29550	29600	29600	29550	169
424	20230926	135100	2705949350	29600	29650	29650	29600	140
425	20230926	135000	2701803550	29650	29600	29650	29600	30
426	20230926	134900	2700914100	29600	29650	29650	29600	111
427	20230926	134800	2697627800	29650	29700	29700	29650	22
428	20230926	134700	2696974450	29700	29700	29700	29700	120
429	20230926	134600	2693410450	29700	29700	29700	29650	18
430	20230926	134500	2692876200	29700	29650	29700	29650	333
431	20230926	134400	2682987000	29650	29650	29650	29650	186
432	20230926	134300	2677472100	29650	29600	29650	29600	127
433	20230926	134200	2673711150	29600	29600	29600	29600	193
434	20230926	134100	2667998350	29700	29650	29700	29600	79
435	20230926	134000	2665656550	29700	29700	29700	29650	23
436	20230926	133900	2664973550	29750	29700	29750	29650	175
437	20230926	133800	2659769350	29750	29700	29750	29700	40
438	20230926	133700	2658580050	29700	29700	29700	29700	8
439	20230926	133600	2658342450	29700	29650	29700	29650	78
440	20230926	133500	2656028000	29650	29650	29650	29650	20
441	20230926	133400	2655435000	29650	29650	29700	29650	61
442	20230926	133300	2653625350	29700	29650	29750	29650	133
443	20230926	133200	2649678200	29650	29650	29750	29650	224
444	20230926	133100	2643017350	29650	29600	29650	29600	30
445	20230926	133000	2642128350	29600	29700	29700	29600	81
446	20230926	132900	2639730350	29700	29600	29700	29600	69
447	20230926	132800	2637683950	29600	29750	29750	29600	161
448	20230926	132700	2632900300	29750	29750	29750	29600	217
449	20230926	132600	2626462500	29700	29700	29750	29700	93
450	20230926	132500	2623698850	29700	29500	29700	29500	973
451	20230926	132400	2594839150	29650	29600	29650	29550	247
452	20230926	132300	2587525650	29600	29600	29600	29600	107
453	20230926	132200	2584358450	29600	29500	29600	29500	128
454	20230926	132100	2580576500	29600	29600	29600	29500	208
455	20230926	132000	2574420700	29600	29600	29650	29600	156
456	20230926	131900	2569801050	29600	29500	29600	29500	256
457	20230926	131800	2562229650	29500	29500	29500	29500	67
458	20230926	131700	2560253150	29500	29500	29500	29500	15
459	20230926	131600	2559810650	29500	29500	29500	29500	6
460	20230926	131500	2559633650	29500	29450	29500	29400	106
461	20230926	131400	2556511450	29450	29450	29450	29450	395
462	20230926	131300	2544878700	29450	29500	29500	29450	299
463	20230926	131200	2536072150	29450	29500	29500	29450	40
464	20230926	131100	2534893100	29500	29500	29500	29500	104
465	20230926	131000	2531825100	29550	29550	29550	29550	41
466	20230926	130900	2530613550	29550	29550	29550	29550	5
467	20230926	130800	2530465800	29550	29550	29550	29500	630
468	20230926	130700	2511853900	29700	29550	29700	29550	1049
469	20230926	130600	2480744250	29550	29550	29550	29500	140
470	20230926	130500	2476611700	29500	29550	29550	29500	84
471	20230926	130400	2474132000	29500	29550	29550	29400	18
472	20230926	130300	2473600350	29550	29550	29550	29350	357
473	20230926	130200	2463102100	29450	29550	29550	29450	121
474	20230926	130100	2459535200	29550	29600	29600	29550	41
475	20230926	130000	2458322650	29600	29650	29650	29600	395
476	20230926	125900	2446629600	29700	29650	29700	29600	696
477	20230926	125800	2425969200	29650	29600	29650	29600	288
478	20230926	125700	2417443550	29600	29550	29600	29550	507
479	20230926	125600	2402457450	29550	29450	29550	29450	283
480	20230926	125500	2394109500	29450	29500	29500	29450	155
481	20230926	125400	2389543850	29500	29450	29500	29450	487
482	20230926	125300	2375200050	29450	29400	29450	29400	32
483	20230926	125200	2374257900	29400	29400	29400	29400	128
484	20230926	125100	2370494700	29400	29350	29400	29300	67
485	20230926	125000	2368527000	29350	29350	29350	29350	310
486	20230926	124900	2359428500	29350	29350	29350	29350	16
487	20230926	124800	2358958900	29350	29300	29350	29300	42
488	20230926	124700	2357728000	29350	29250	29350	29250	374
489	20230926	124600	2346769000	29250	29300	29300	29250	13
490	20230926	124500	2346388150	29250	29200	29250	29200	35
491	20230926	124400	2345366050	29300	29250	29300	29200	276
492	20230926	124300	2337279850	29150	29300	29300	29150	56
493	20230926	124200	2335646650	29300	29200	29300	29200	22
494	20230926	124100	2335002750	29300	29300	29300	29300	0
495	20230926	124000	2335002750	29300	29250	29350	29250	265
496	20230926	123900	2327248500	29200	29200	29200	29200	6
497	20230926	123800	2327073300	29150	29200	29200	29150	19
498	20230926	123700	2326519200	29200	29200	29250	29200	45
499	20230926	123600	2325204200	29200	29200	29200	29200	6
500	20230926	123500	2325029000	29150	29250	29250	29150	62
501	20230926	123400	2323218700	29150	29200	29200	29100	15
502	20230926	123300	2322781650	29250	29250	29250	29200	45
503	20230926	123200	2321465900	29100	29100	29150	29100	179
504	20230926	123100	2316256950	29150	29200	29200	29150	403
505	20230926	123000	2304500850	29250	29350	29350	29250	450
506	20230926	122900	2291330650	29350	29250	29350	29250	61
507	20230926	122800	2289546200	29300	29350	29350	29300	17
508	20230926	122700	2289047300	29350	29250	29350	29250	162
509	20230926	122600	2284308200	29300	29300	29300	29300	73
510	20230926	122500	2282169300	29300	29300	29300	29300	10
511	20230926	122400	2281876300	29200	29200	29200	29200	4
512	20230926	122300	2281759500	29300	29300	29350	29300	42
513	20230926	122200	2280528150	29300	29300	29300	29300	10
514	20230926	122100	2280235150	29300	29300	29300	29250	24
515	20230926	122000	2279532350	29300	29300	29300	29300	2
516	20230926	121900	2279473750	29300	29300	29300	29300	58
517	20230926	121800	2277774350	29300	29300	29300	29300	10
518	20230926	121700	2277481350	29200	29200	29200	29200	40
519	20230926	121600	2276313350	29300	29200	29300	29200	167
520	20230926	121500	2271430250	29200	29300	29300	29200	113
521	20230926	121400	2268129850	29250	29300	29300	29250	19
522	20230926	121300	2267573250	29350	29200	29350	29200	11
523	20230926	121200	2267251900	29300	29200	29300	29200	43
524	20230926	121100	2265994300	29150	29200	29200	29150	545
525	20230926	121000	2250103700	29200	29250	29250	29200	47
526	20230926	120900	2248731000	29200	29250	29300	29200	44
527	20230926	120800	2247442250	29250	29250	29250	29250	80
528	20230926	120700	2245102250	29250	29350	29350	29250	85
529	20230926	120600	2242608350	29200	29300	29350	29200	504
530	20230926	120500	2227820000	29300	29200	29300	29150	1047
531	20230926	120400	2197198650	29200	29200	29200	29200	22
532	20230926	120300	2196556250	29150	29200	29200	29150	159
533	20230926	120200	2191921200	29200	29200	29200	29200	35
534	20230926	120100	2190899200	29200	29200	29200	29200	210
535	20230926	120000	2184767200	29200	29150	29200	29150	16
536	20230926	115900	2184300050	29200	29200	29200	29200	0
537	20230926	115800	2184300050	29200	29150	29200	29100	106
538	20230926	115700	2181205700	29150	29100	29150	29100	124
539	20230926	115600	2177592900	29100	29100	29100	29100	5
540	20230926	115500	2177447400	29100	29000	29100	29000	250
541	20230926	115400	2170194200	29050	29050	29050	29050	77
542	20230926	115300	2167957350	28950	29000	29050	28950	113
543	20230926	115200	2164682800	29000	29000	29000	28950	302
544	20230926	115100	2155935250	29050	29050	29050	29050	55
545	20230926	115000	2154337500	29150	29000	29150	29000	26
546	20230926	114900	2153580200	29000	29200	29200	29000	1219
547	20230926	114800	2118153500	29200	29200	29200	29200	38
548	20230926	114700	2117043900	29100	29150	29200	29100	17
549	20230926	114600	2116548250	29150	29150	29150	29150	64
550	20230926	114500	2114682650	29150	29150	29150	29150	29
551	20230926	114400	2113837300	29150	29100	29150	29100	54
552	20230926	114300	2112263450	29150	29100	29150	29050	275
553	20230926	114200	2104267050	29100	29100	29100	29100	6
554	20230926	114100	2104092450	29100	29100	29100	29100	35
555	20230926	114000	2103073950	29050	29100	29100	29050	31
556	20230926	113900	2102172900	29100	29050	29100	29050	56
557	20230926	113800	2100545350	29050	29000	29050	29000	11
558	20230926	113700	2100225950	29050	29050	29050	29000	42
559	20230926	113600	2099006600	29050	29000	29050	28950	107
560	20230926	113500	2095902850	29000	29050	29050	29000	8
561	20230926	113400	2095670550	29000	29150	29150	29000	48
562	20230926	113300	2094272300	29000	29000	29000	29000	79
563	20230926	113200	2091981300	29000	29050	29150	29000	167
564	20230926	113100	2087135500	29050	29050	29050	29000	484
565	20230926	113000	2073096200	29150	29150	29150	29050	426
566	20230926	112900	2060707100	29150	29150	29150	29100	75
567	20230926	112800	2058520900	29200	29200	29200	29200	17
568	20230926	112700	2058024500	29200	29200	29200	29200	37
569	20230926	112600	2056944100	29150	29200	29200	29150	387
570	20230926	112500	2045651550	29200	29200	29200	29200	21
571	20230926	112400	2045038350	29150	29200	29200	29150	13
572	20230926	112300	2044658850	29200	29200	29200	29150	130
573	20230926	112200	2040863850	29200	29200	29200	29200	15
574	20230926	112100	2040425850	29150	29150	29150	29150	1
575	20230926	112000	2040396700	29200	29150	29200	29150	8
576	20230926	111900	2040163200	29150	29150	29150	29150	15
577	20230926	111800	2039725950	29150	29150	29150	29150	11
578	20230926	111700	2039405300	29150	29150	29150	29100	58
579	20230926	111600	2037717150	29150	29150	29150	29100	45
580	20230926	111500	2036405900	29150	29150	29200	29150	143
581	20230926	111400	2032237400	29150	29150	29150	29150	0
582	20230926	111300	2032237400	29150	29150	29150	29100	108
583	20230926	111200	2029089250	29150	29150	29150	29150	1
584	20230926	111100	2029060100	29100	29100	29100	29100	4
585	20230926	111000	2028943700	29100	29150	29150	29050	56
586	20230926	110900	2027313800	29150	29100	29150	29100	41
587	20230926	110800	2026119650	29100	29100	29100	29100	11
588	20230926	110700	2025799550	29100	29050	29150	29000	183
589	20230926	110600	2020487600	29100	29050	29200	29050	622
590	20230926	110500	2002415300	29050	29200	29200	29050	34
591	20230926	110400	2001425500	29200	29050	29200	29050	41
592	20230926	110300	2000234000	29050	29200	29200	29000	102
593	20230926	110200	1997268350	29200	29100	29200	29000	288
594	20230926	110100	1988900850	29150	29250	29250	29150	238
595	20230926	110000	1981959150	29200	29200	29200	29200	5
596	20230926	105900	1981813150	29250	29050	29250	29050	75
597	20230926	105800	1979630000	29050	29200	29200	29050	162
598	20230926	105700	1974905600	28950	29050	29050	28950	1001
599	20230926	105600	1945919000	29000	29200	29200	29000	26
600	20230926	105500	1945164000	29200	29050	29200	28950	973
601	20230926	105400	1916958550	29200	29100	29200	29000	222
602	20230926	105300	1910517550	29100	29100	29100	29100	25
603	20230926	105200	1909790050	29100	29150	29150	29100	44
604	20230926	105100	1908507950	29100	29100	29100	29100	0
605	20230926	105000	1908507950	29100	29000	29100	29000	84
606	20230926	104900	1906063650	29000	29100	29100	29000	96
607	20230926	104800	1903270650	29100	29000	29100	28950	632
608	20230926	104700	1884955200	29000	29100	29100	28950	332
609	20230926	104600	1875332850	28950	29050	29100	28950	1106
610	20230926	104500	1843246650	29050	29150	29150	29050	603
611	20230926	104400	1825720050	29200	29150	29200	29000	3101
612	20230926	104300	1735557950	29100	29250	29250	29100	1116
613	20230926	104200	1702993900	29250	29400	29450	29250	2295
614	20230926	104100	1635688950	29400	29450	29450	29400	311
615	20230926	104000	1626538100	29450	29500	29500	29450	181
616	20230926	103900	1621206900	29500	29550	29550	29500	11
617	20230926	103800	1620882350	29400	29500	29550	29400	44
618	20230926	103700	1619584700	29550	29400	29550	29400	314
619	20230926	103600	1610351650	29350	29300	29350	29300	257
620	20230926	103500	1602809200	29300	29300	29350	29300	192
621	20230926	103400	1597178100	29350	29300	29350	29300	467
622	20230926	103300	1583476650	29350	29300	29350	29300	128
623	20230926	103200	1579725400	29350	29350	29400	29350	336
624	20230926	103100	1569863750	29400	29400	29450	29350	99
625	20230926	103000	1566955250	29350	29450	29450	29350	31
626	20230926	102900	1566044400	29450	29450	29450	29350	122
627	20230926	102800	1562460300	29450	29450	29450	29400	637
628	20230926	102700	1543700700	29450	29400	29450	29400	160
629	20230926	102600	1538991400	29400	29400	29400	29400	16
630	20230926	102500	1538521000	29400	29400	29400	29300	359
631	20230926	102400	1527972650	29450	29350	29450	29300	87
632	20230926	102300	1525416950	29350	29400	29400	29350	363
633	20230926	102200	1514757900	29450	29450	29450	29450	244
634	20230926	102100	1507572100	29450	29500	29550	29450	372
635	20230926	102000	1496607100	29500	29550	29550	29500	112
636	20230926	101900	1493297850	29550	29500	29550	29500	86
637	20230926	101800	1490760750	29550	29550	29550	29550	0
638	20230926	101700	1490760750	29550	29550	29550	29550	20
639	20230926	101600	1490169750	29550	29550	29550	29500	64
640	20230926	101500	1488279600	29550	29550	29550	29550	1
641	20230926	101400	1488250050	29550	29500	29550	29500	19
642	20230926	101300	1487689100	29550	29500	29550	29500	100
643	20230926	101200	1484738100	29550	29500	29550	29500	158
644	20230926	101100	1480069350	29450	29600	29650	29450	67
645	20230926	101000	1478087050	29600	29450	29650	29450	531
646	20230926	100900	1462410200	29450	29500	29500	29450	79
647	20230926	100800	1460080850	29450	29450	29450	29450	54
648	20230926	100700	1458490550	29450	29450	29450	29450	13
649	20230926	100600	1458107700	29450	29500	29550	29400	57
650	20230926	100500	1456428300	29500	29500	29550	29500	42
651	20230926	100400	1455188750	29500	29450	29500	29450	494
652	20230926	100300	1440617200	29450	29350	29450	29300	672
653	20230926	100200	1420878600	29350	29350	29350	29300	137
654	20230926	100100	1416859750	29350	29450	29450	29300	28
655	20230926	100000	1416037900	29500	29350	29500	29250	235
656	20230926	095900	1409157000	29500	29250	29500	29200	416
657	20230926	095800	1396985600	29200	29400	29400	29200	938
658	20230926	095700	1369472850	29450	29550	29550	29450	1156
659	20230926	095600	1335397100	29550	29600	29650	29550	238
660	20230926	095500	1328357600	29650	29650	29650	29600	444
661	20230926	095400	1315212600	29650	29550	29650	29550	114
662	20230926	095300	1311833850	29550	29600	29650	29500	1399
663	20230926	095200	1270480450	29600	29600	29650	29600	219
664	20230926	095100	1263997050	29600	29650	29700	29600	1017
665	20230926	095000	1233864350	29700	29700	29700	29700	64
666	20230926	094900	1231963550	29700	29700	29700	29700	37
667	20230926	094800	1230864650	29650	29700	29700	29650	12
668	20230926	094700	1230508500	29700	29700	29700	29650	180
669	20230926	094600	1225163350	29700	29700	29700	29700	38
670	20230926	094500	1224034750	29700	29750	29750	29650	147
671	20230926	094400	1219668050	29750	29750	29750	29700	31
672	20230926	094300	1218746550	29750	29700	29750	29700	258
673	20230926	094200	1211075400	29650	29600	29650	29600	35
674	20230926	094100	1210037900	29600	29550	29600	29550	461
675	20230926	094000	1196393500	29550	29600	29600	29550	168
676	20230926	093900	1191427150	29550	29600	29600	29550	57
677	20230926	093800	1189740100	29700	29600	29700	29600	40
678	20230926	093700	1188554100	29600	29650	29650	29600	580
679	20230926	093600	1171385950	29650	29700	29750	29650	213
680	20230926	093500	1165060300	29750	29650	29750	29650	38
681	20230926	093400	1163930350	29650	29600	29650	29600	269
682	20230926	093300	1155957450	29600	29800	29800	29600	839
683	20230926	093200	1131090200	29650	29800	29800	29650	586
684	20230926	093100	1113712900	29600	29800	29800	29600	896
685	20230926	093000	1087100100	29700	29550	29700	29550	423
686	20230926	092900	1074574150	29550	29500	29650	29500	230
687	20230926	092800	1067775350	29600	29600	29650	29550	422
688	20230926	092700	1055299750	29600	29700	29700	29550	599
689	20230926	092600	1037578750	29700	29750	29800	29600	1006
690	20230926	092500	1007704700	29750	29950	29950	29750	654
691	20230926	092400	988184350	30000	30000	30000	30000	186
692	20230926	092300	982604350	30000	30050	30050	30000	490
693	20230926	092200	967904200	30050	30050	30100	30050	127
694	20230926	092100	964087800	30050	30000	30050	30000	94
695	20230926	092000	961267700	30050	30050	30100	30050	444
696	20230926	091900	947924000	30050	30150	30150	30050	585
697	20230926	091800	930313950	30150	30150	30150	30100	203
698	20230926	091700	924193800	30150	30200	30200	30100	44
699	20230926	091600	922867650	30100	30200	30200	30100	470
700	20230926	091500	908680450	30200	30100	30200	30100	433
701	20230926	091400	895623700	30100	30000	30100	30000	173
702	20230926	091300	890424200	30000	30200	30200	30000	1693
703	20230926	091200	839573700	30200	30150	30200	30100	1000
704	20230926	091100	809431550	30150	30250	30250	30150	623
705	20230926	091000	790622800	30300	30400	30400	30300	610
706	20230926	090900	772101100	30400	30250	30500	30250	1252
707	20230926	090800	734051850	30200	30250	30250	30100	244
708	20230926	090700	726671600	30250	30050	30300	30050	1370
709	20230926	090600	685340400	30050	30150	30150	30000	818
710	20230926	090500	660706150	30200	30200	30200	30150	1080
711	20230926	090400	628140400	30150	30200	30250	30150	1347
712	20230926	090300	587446300	30200	30250	30300	30150	1036
713	20230926	090200	556125900	30300	30400	30400	30250	4525
714	20230926	090100	418883200	30400	30450	30550	30300	5809
715	20230926	090000	242478150	30450	30100	30750	30100	7823