KissMeData/179900/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	200700	3177134400	27600	27600	27600	27600	1272
3	20230908	200600	3177134400	27600	27600	27600	27600	0
4	20230908	200500	3177134400	27600	27600	27600	27600	0
5	20230908	200400	3177134400	27600	27600	27600	27600	0
6	20230908	200300	3177134400	27600	27600	27600	27600	0
7	20230908	200200	3177134400	27600	27600	27600	27600	0
8	20230908	200100	3177134400	27600	27600	27600	27600	0
9	20230908	200000	3177134400	27600	27600	27600	27600	0
10	20230908	195900	3177134400	27600	27600	27600	27600	0
11	20230908	195800	3177134400	27600	27600	27600	27600	0
12	20230908	195700	3177134400	27600	27600	27600	27600	0
13	20230908	195600	3177134400	27600	27600	27600	27600	0
14	20230908	195500	3177134400	27600	27600	27600	27600	0
15	20230908	195400	3177134400	27600	27600	27600	27600	0
16	20230908	195300	3177134400	27600	27600	27600	27600	0
17	20230908	195200	3177134400	27600	27600	27600	27600	0
18	20230908	195100	3177134400	27600	27600	27600	27600	0
19	20230908	195000	3177134400	27600	27600	27600	27600	0
20	20230908	194900	3177134400	27600	27600	27600	27600	0
21	20230908	194800	3177134400	27600	27600	27600	27600	0
22	20230908	194700	3177134400	27600	27600	27600	27600	0
23	20230908	194600	3177134400	27600	27600	27600	27600	0
24	20230908	194500	3177134400	27600	27600	27600	27600	0
25	20230908	194400	3177134400	27600	27600	27600	27600	0
26	20230908	194300	3177134400	27600	27600	27600	27600	0
27	20230908	194200	3177134400	27600	27600	27600	27600	0
28	20230908	194100	3177134400	27600	27600	27600	27600	0
29	20230908	194000	3177134400	27600	27600	27600	27600	0
30	20230908	193900	3177134400	27600	27600	27600	27600	0
31	20230908	193800	3177134400	27600	27600	27600	27600	0
32	20230908	193700	3177134400	27600	27600	27600	27600	1272
33	20230908	193600	3177134400	27600	27600	27600	27600	0
34	20230908	193500	3177134400	27600	27600	27600	27600	0
35	20230908	193400	3177134400	27600	27600	27600	27600	0
36	20230908	193300	3177134400	27600	27600	27600	27600	0
37	20230908	193200	3177134400	27600	27600	27600	27600	0
38	20230908	193100	3177134400	27600	27600	27600	27600	0
39	20230908	193000	3177134400	27600	27600	27600	27600	0
40	20230908	192900	3177134400	27600	27600	27600	27600	0
41	20230908	192800	3177134400	27600	27600	27600	27600	0
42	20230908	192700	3177134400	27600	27600	27600	27600	0
43	20230908	192600	3177134400	27600	27600	27600	27600	0
44	20230908	192500	3177134400	27600	27600	27600	27600	0
45	20230908	192400	3177134400	27600	27600	27600	27600	0
46	20230908	192300	3177134400	27600	27600	27600	27600	0
47	20230908	192200	3177134400	27600	27600	27600	27600	0
48	20230908	192100	3177134400	27600	27600	27600	27600	0
49	20230908	192000	3177134400	27600	27600	27600	27600	0
50	20230908	191900	3177134400	27600	27600	27600	27600	0
51	20230908	191800	3177134400	27600	27600	27600	27600	0
52	20230908	191700	3177134400	27600	27600	27600	27600	0
53	20230908	191600	3177134400	27600	27600	27600	27600	0
54	20230908	191500	3177134400	27600	27600	27600	27600	0
55	20230908	191400	3177134400	27600	27600	27600	27600	0
56	20230908	191300	3177134400	27600	27600	27600	27600	0
57	20230908	191200	3177134400	27600	27600	27600	27600	0
58	20230908	191100	3177134400	27600	27600	27600	27600	0
59	20230908	191000	3177134400	27600	27600	27600	27600	0
60	20230908	190900	3177134400	27600	27600	27600	27600	0
61	20230908	190800	3177134400	27600	27600	27600	27600	0
62	20230908	190700	3177134400	27600	27600	27600	27600	1272
63	20230908	190600	3177134400	27600	27600	27600	27600	0
64	20230908	190500	3177134400	27600	27600	27600	27600	0
65	20230908	190400	3177134400	27600	27600	27600	27600	0
66	20230908	190300	3177134400	27600	27600	27600	27600	0
67	20230908	190200	3177134400	27600	27600	27600	27600	0
68	20230908	190100	3177134400	27600	27600	27600	27600	0
69	20230908	190000	3177134400	27600	27600	27600	27600	0
70	20230908	185900	3177134400	27600	27600	27600	27600	0
71	20230908	185800	3177134400	27600	27600	27600	27600	0
72	20230908	185700	3177134400	27600	27600	27600	27600	0
73	20230908	185600	3177134400	27600	27600	27600	27600	0
74	20230908	185500	3177134400	27600	27600	27600	27600	0
75	20230908	185400	3177134400	27600	27600	27600	27600	0
76	20230908	185300	3177134400	27600	27600	27600	27600	0
77	20230908	185200	3177134400	27600	27600	27600	27600	0
78	20230908	185100	3177134400	27600	27600	27600	27600	0
79	20230908	185000	3177134400	27600	27600	27600	27600	0
80	20230908	184900	3177134400	27600	27600	27600	27600	0
81	20230908	184800	3177134400	27600	27600	27600	27600	0
82	20230908	184700	3177134400	27600	27600	27600	27600	0
83	20230908	184600	3177134400	27600	27600	27600	27600	0
84	20230908	184500	3177134400	27600	27600	27600	27600	0
85	20230908	184400	3177134400	27600	27600	27600	27600	0
86	20230908	184300	3177134400	27600	27600	27600	27600	0
87	20230908	184200	3177134400	27600	27600	27600	27600	0
88	20230908	184100	3177134400	27600	27600	27600	27600	0
89	20230908	184000	3177134400	27600	27600	27600	27600	0
90	20230908	183900	3177134400	27600	27600	27600	27600	0
91	20230908	183800	3177134400	27600	27600	27600	27600	0
92	20230908	183700	3177134400	27600	27600	27600	27600	1272
93	20230908	183600	3177134400	27600	27600	27600	27600	0
94	20230908	183500	3177134400	27600	27600	27600	27600	0
95	20230908	183400	3177134400	27600	27600	27600	27600	0
96	20230908	183300	3177134400	27600	27600	27600	27600	0
97	20230908	183200	3177134400	27600	27600	27600	27600	0
98	20230908	183100	3177134400	27600	27600	27600	27600	0
99	20230908	183000	3177134400	27600	27600	27600	27600	0
100	20230908	182900	3177134400	27600	27600	27600	27600	0
101	20230908	182800	3177134400	27600	27600	27600	27600	0
102	20230908	182700	3177134400	27600	27600	27600	27600	0
103	20230908	182600	3177134400	27600	27600	27600	27600	0
104	20230908	182500	3177134400	27600	27600	27600	27600	0
105	20230908	182400	3177134400	27600	27600	27600	27600	0
106	20230908	182300	3177134400	27600	27600	27600	27600	0
107	20230908	182200	3177134400	27600	27600	27600	27600	0
108	20230908	182100	3177134400	27600	27600	27600	27600	0
109	20230908	182000	3177134400	27600	27600	27600	27600	0
110	20230908	181900	3177134400	27600	27600	27600	27600	0
111	20230908	181800	3177134400	27600	27600	27600	27600	0
112	20230908	181700	3177134400	27600	27600	27600	27600	0
113	20230908	181600	3177134400	27600	27600	27600	27600	0
114	20230908	181500	3177134400	27600	27600	27600	27600	0
115	20230908	181400	3177134400	27600	27600	27600	27600	0
116	20230908	181300	3177134400	27600	27600	27600	27600	0
117	20230908	181200	3177134400	27600	27600	27600	27600	0
118	20230908	181100	3177134400	27600	27600	27600	27600	0
119	20230908	181000	3177134400	27600	27600	27600	27600	0
120	20230908	180900	3177134400	27600	27600	27600	27600	0
121	20230908	180800	3177134400	27600	27600	27600	27600	0
122	20230908	180700	3177134400	27600	27600	27600	27600	1272
123	20230908	180600	3177134400	27600	27600	27600	27600	0
124	20230908	180500	3177134400	27600	27600	27600	27600	0
125	20230908	180400	3177134400	27600	27600	27600	27600	0
126	20230908	180300	3177134400	27600	27600	27600	27600	0
127	20230908	180200	3177134400	27600	27600	27600	27600	0
128	20230908	180100	3177134400	27600	27600	27600	27600	0
129	20230908	180000	3177134400	27600	27600	27600	27600	0
130	20230908	175900	3177134400	27600	27600	27600	27600	0
131	20230908	175800	3177134400	27600	27600	27600	27600	0
132	20230908	175700	3177134400	27600	27600	27600	27600	0
133	20230908	175600	3177134400	27600	27600	27600	27600	0
134	20230908	175500	3177134400	27600	27600	27600	27600	0
135	20230908	175400	3177134400	27600	27600	27600	27600	0
136	20230908	175300	3177134400	27600	27600	27600	27600	0
137	20230908	175200	3177134400	27600	27600	27600	27600	0
138	20230908	175100	3177134400	27600	27600	27600	27600	0
139	20230908	175000	3177134400	27600	27600	27600	27600	0
140	20230908	174900	3177134400	27600	27600	27600	27600	0
141	20230908	174800	3177134400	27600	27600	27600	27600	0
142	20230908	174700	3177134400	27600	27600	27600	27600	0
143	20230908	174600	3177134400	27600	27600	27600	27600	0
144	20230908	174500	3177134400	27600	27600	27600	27600	0
145	20230908	174400	3177134400	27600	27600	27600	27600	0
146	20230908	174300	3177134400	27600	27600	27600	27600	0
147	20230908	174200	3177134400	27600	27600	27600	27600	0
148	20230908	174100	3177134400	27600	27600	27600	27600	0
149	20230908	174000	3177134400	27600	27600	27600	27600	0
150	20230908	173900	3177134400	27600	27600	27600	27600	0
151	20230908	173800	3177134400	27600	27600	27600	27600	0
152	20230908	173700	3177134400	27600	27600	27600	27600	1272
153	20230908	173600	3177134400	27600	27600	27600	27600	0
154	20230908	173500	3177134400	27600	27600	27600	27600	0
155	20230908	173400	3177134400	27600	27600	27600	27600	0
156	20230908	173300	3177134400	27600	27600	27600	27600	0
157	20230908	173200	3177134400	27600	27600	27600	27600	0
158	20230908	173100	3177134400	27600	27600	27600	27600	0
159	20230908	173000	3177134400	27600	27600	27600	27600	0
160	20230908	172900	3177134400	27600	27600	27600	27600	0
161	20230908	172800	3177134400	27600	27600	27600	27600	0
162	20230908	172700	3177134400	27600	27600	27600	27600	0
163	20230908	172600	3177134400	27600	27600	27600	27600	0
164	20230908	172500	3177134400	27600	27600	27600	27600	0
165	20230908	172400	3177134400	27600	27600	27600	27600	0
166	20230908	172300	3177134400	27600	27600	27600	27600	0
167	20230908	172200	3177134400	27600	27600	27600	27600	0
168	20230908	172100	3177134400	27600	27600	27600	27600	0
169	20230908	172000	3177134400	27600	27600	27600	27600	0
170	20230908	171900	3177134400	27600	27600	27600	27600	0
171	20230908	171800	3177134400	27600	27600	27600	27600	0
172	20230908	171700	3177134400	27600	27600	27600	27600	0
173	20230908	171600	3177134400	27600	27600	27600	27600	0
174	20230908	171500	3177134400	27600	27600	27600	27600	0
175	20230908	171400	3177134400	27600	27600	27600	27600	0
176	20230908	171300	3177134400	27600	27600	27600	27600	0
177	20230908	171200	3177134400	27600	27600	27600	27600	0
178	20230908	171100	3177134400	27600	27600	27600	27600	0
179	20230908	171000	3177134400	27600	27600	27600	27600	0
180	20230908	170900	3177134400	27600	27600	27600	27600	0
181	20230908	170800	3177134400	27600	27600	27600	27600	0
182	20230908	170700	3177134400	27600	27600	27600	27600	1272
183	20230908	170600	3177134400	27600	27600	27600	27600	0
184	20230908	170500	3177134400	27600	27600	27600	27600	0
185	20230908	170400	3177134400	27600	27600	27600	27600	0
186	20230908	170300	3177134400	27600	27600	27600	27600	0
187	20230908	170200	3177134400	27600	27600	27600	27600	0
188	20230908	170100	3177134400	27600	27600	27600	27600	0
189	20230908	170000	3177134400	27600	27600	27600	27600	0
190	20230908	165900	3177134400	27600	27600	27600	27600	0
191	20230908	165800	3177134400	27600	27600	27600	27600	0
192	20230908	165700	3177134400	27600	27600	27600	27600	0
193	20230908	165600	3177134400	27600	27600	27600	27600	0
194	20230908	165500	3177134400	27600	27600	27600	27600	0
195	20230908	165400	3177134400	27600	27600	27600	27600	0
196	20230908	165300	3177134400	27600	27600	27600	27600	0
197	20230908	165200	3177134400	27600	27600	27600	27600	0
198	20230908	165100	3177134400	27600	27600	27600	27600	0
199	20230908	165000	3177134400	27600	27600	27600	27600	0
200	20230908	164900	3177134400	27600	27600	27600	27600	0
201	20230908	164800	3177134400	27600	27600	27600	27600	0
202	20230908	164700	3177134400	27600	27600	27600	27600	0
203	20230908	164600	3177134400	27600	27600	27600	27600	0
204	20230908	164500	3177134400	27600	27600	27600	27600	0
205	20230908	164400	3177134400	27600	27600	27600	27600	0
206	20230908	164300	3177134400	27600	27600	27600	27600	0
207	20230908	164200	3177134400	27600	27600	27600	27600	0
208	20230908	164100	3177134400	27600	27600	27600	27600	0
209	20230908	164000	3177134400	27600	27600	27600	27600	0
210	20230908	163900	3177134400	27600	27600	27600	27600	0
211	20230908	163800	3177134400	27600	27600	27600	27600	0
212	20230908	163700	3177134400	27600	27600	27600	27600	1272
213	20230908	163600	3177134400	27600	27600	27600	27600	0
214	20230908	163500	3177134400	27600	27600	27600	27600	0
215	20230908	163400	3177134400	27600	27600	27600	27600	0
216	20230908	163300	3177134400	27600	27600	27600	27600	0
217	20230908	163200	3177134400	27600	27600	27600	27600	0
218	20230908	163100	3177134400	27600	27600	27600	27600	0
219	20230908	163000	3177134400	27600	27600	27600	27600	0
220	20230908	162900	3177134400	27600	27600	27600	27600	0
221	20230908	162800	3177134400	27600	27600	27600	27600	0
222	20230908	162700	3177134400	27600	27600	27600	27600	0
223	20230908	162600	3177134400	27600	27600	27600	27600	0
224	20230908	162500	3177134400	27600	27600	27600	27600	0
225	20230908	162400	3177134400	27600	27600	27600	27600	0
226	20230908	162300	3177134400	27600	27600	27600	27600	0
227	20230908	162200	3177134400	27600	27600	27600	27600	0
228	20230908	162100	3177134400	27600	27600	27600	27600	0
229	20230908	162000	3177134400	27600	27600	27600	27600	0
230	20230908	161900	3177134400	27600	27600	27600	27600	0
231	20230908	161800	3177134400	27600	27600	27600	27600	0
232	20230908	161700	3177134400	27600	27600	27600	27600	0
233	20230908	161600	3177134400	27600	27600	27600	27600	0
234	20230908	161500	3177134400	27600	27600	27600	27600	0
235	20230908	161400	3177134400	27600	27600	27600	27600	0
236	20230908	161300	3177134400	27600	27600	27600	27600	0
237	20230908	161200	3177134400	27600	27600	27600	27600	0
238	20230908	161100	3177134400	27600	27600	27600	27600	0
239	20230908	161000	3177134400	27600	27600	27600	27600	0
240	20230908	160900	3177134400	27600	27600	27600	27600	0
241	20230908	160800	3177134400	27600	27600	27600	27600	0
242	20230908	160700	3177134400	27600	27600	27600	27600	1272
243	20230908	160600	3177134400	27600	27600	27600	27600	0
244	20230908	160500	3177134400	27600	27600	27600	27600	0
245	20230908	160400	3177134400	27600	27600	27600	27600	0
246	20230908	160300	3177134400	27600	27600	27600	27600	0
247	20230908	160200	3177134400	27600	27600	27600	27600	0
248	20230908	160100	3177134400	27600	27600	27600	27600	0
249	20230908	160000	3177134400	27600	27600	27600	27600	0
250	20230908	155900	3177134400	27600	27600	27600	27600	0
251	20230908	155800	3177134400	27600	27600	27600	27600	0
252	20230908	155700	3177134400	27600	27600	27600	27600	0
253	20230908	155600	3177134400	27600	27600	27600	27600	0
254	20230908	155500	3177134400	27600	27600	27600	27600	0
255	20230908	155400	3177134400	27600	27600	27600	27600	0
256	20230908	155300	3177134400	27600	27600	27600	27600	0
257	20230908	155200	3177134400	27600	27600	27600	27600	0
258	20230908	155100	3177134400	27600	27600	27600	27600	0
259	20230908	155000	3177134400	27600	27600	27600	27600	0
260	20230908	154900	3177134400	27600	27600	27600	27600	0
261	20230908	154800	3177134400	27600	27600	27600	27600	0
262	20230908	154700	3177134400	27600	27600	27600	27600	0
263	20230908	154600	3177134400	27600	27600	27600	27600	0
264	20230908	154500	3177134400	27600	27600	27600	27600	0
265	20230908	154400	3177134400	27600	27600	27600	27600	0
266	20230908	154300	3177134400	27600	27600	27600	27600	0
267	20230908	154200	3177134400	27600	27600	27600	27600	0
268	20230908	154100	3177134400	27600	27600	27600	27600	0
269	20230908	154000	3177134400	27600	27600	27600	27600	0
270	20230908	153900	3177134400	27600	27600	27600	27600	0
271	20230908	153800	3177134400	27600	27600	27600	27600	0
272	20230908	153700	3177134400	27600	27600	27600	27600	1272
273	20230908	153600	3177134400	27600	27600	27600	27600	0
274	20230908	153500	3177134400	27600	27600	27600	27600	0
275	20230908	153400	3177134400	27600	27600	27600	27600	0
276	20230908	153300	3177134400	27600	27600	27600	27600	0
277	20230908	153200	3177134400	27600	27600	27600	27600	0
278	20230908	153100	3177134400	27600	27600	27600	27600	0
279	20230908	153000	3177134400	27600	27600	27600	27600	1272
280	20230908	152900	3142027200	27650	27650	27650	27650	0
281	20230908	152800	3142027200	27650	27650	27650	27650	0
282	20230908	152700	3142027200	27650	27650	27650	27650	0
283	20230908	152600	3142027200	27650	27650	27650	27650	0
284	20230908	152500	3142027200	27650	27650	27650	27650	0
285	20230908	152400	3142027200	27650	27650	27650	27650	0
286	20230908	152300	3142027200	27650	27650	27650	27650	0
287	20230908	152200	3142027200	27650	27650	27650	27650	0
288	20230908	152100	3142027200	27650	27650	27650	27650	0
289	20230908	152000	3142027200	27650	27650	27650	27650	0
290	20230908	151900	3142027200	27650	27350	27650	27350	2102
291	20230908	151800	3084275350	27300	27300	27300	27300	60
292	20230908	151700	3082637350	27300	27300	27300	27300	18
293	20230908	151600	3082145950	27350	27350	27350	27350	113
294	20230908	151500	3079055400	27350	27350	27350	27350	20
295	20230908	151400	3078508400	27350	27350	27350	27350	0
296	20230908	151300	3078508400	27350	27350	27350	27350	0
297	20230908	151200	3078508400	27350	27350	27350	27350	100
298	20230908	151100	3075773400	27350	27350	27350	27350	0
299	20230908	151000	3075773400	27350	27350	27350	27350	6
300	20230908	150900	3075609300	27300	27300	27300	27300	2
301	20230908	150800	3075554700	27350	27350	27350	27350	0
302	20230908	150700	3075554700	27350	27300	27350	27300	100
303	20230908	150600	3072819800	27350	27350	27350	27350	0
304	20230908	150500	3072819800	27350	27350	27350	27350	0
305	20230908	150400	3072819800	27350	27350	27350	27350	0
306	20230908	150300	3072819800	27350	27350	27350	27350	50
307	20230908	150200	3071452300	27350	27350	27350	27350	100
308	20230908	150100	3068717300	27350	27350	27350	27350	0
309	20230908	150000	3068717300	27350	27350	27350	27350	0
310	20230908	145900	3068717300	27350	27300	27350	27300	10
311	20230908	145800	3068443850	27350	27350	27350	27350	0
312	20230908	145700	3068443850	27350	27250	27350	27250	103
313	20230908	145600	3065631550	27300	27300	27300	27250	38
314	20230908	145500	3064594200	27300	27250	27300	27250	2
315	20230908	145400	3064539650	27300	27300	27300	27300	0
316	20230908	145300	3064539650	27300	27200	27300	27200	733
317	20230908	145200	3044567150	27000	27400	27400	27000	8566
318	20230908	145100	2812536750	27500	27500	27500	27500	0
319	20230908	145000	2812536750	27500	27500	27500	27500	0
320	20230908	144900	2812536750	27500	27500	27500	27500	0
321	20230908	144800	2812536750	27500	27500	27500	27500	0
322	20230908	144700	2812536750	27500	27500	27500	27500	100
323	20230908	144600	2809786750	27500	27500	27500	27500	0
324	20230908	144500	2809786750	27500	27500	27500	27500	30
325	20230908	144400	2808961750	27500	27500	27500	27500	0
326	20230908	144300	2808961750	27500	27500	27500	27500	0
327	20230908	144200	2808961750	27500	27500	27500	27500	100
328	20230908	144100	2806211750	27550	27550	27550	27550	0
329	20230908	144000	2806211750	27550	27550	27550	27550	100
330	20230908	143900	2803456750	27500	27500	27500	27500	0
331	20230908	143800	2803456750	27500	27500	27500	27500	0
332	20230908	143700	2803456750	27500	27500	27500	27500	0
333	20230908	143600	2803456750	27500	27450	27500	27450	143
334	20230908	143500	2799526400	27450	27450	27450	27450	0
335	20230908	143400	2799526400	27450	27450	27450	27450	0
336	20230908	143300	2799526400	27450	27450	27450	27450	180
337	20230908	143200	2794585400	27450	27450	27450	27450	0
338	20230908	143100	2794585400	27450	27450	27450	27450	0
339	20230908	143000	2794585400	27450	27450	27450	27450	0
340	20230908	142900	2794585400	27450	27450	27450	27450	436
341	20230908	142800	2782617200	27450	27450	27450	27450	10
342	20230908	142700	2782342700	27500	27450	27500	27450	129
343	20230908	142600	2778796650	27500	27500	27500	27500	0
344	20230908	142500	2778796650	27500	27500	27500	27500	5000
345	20230908	142400	2641296650	27500	27500	27500	27500	0
346	20230908	142300	2641296650	27500	27500	27500	27500	0
347	20230908	142200	2641296650	27500	27500	27500	27500	0
348	20230908	142100	2641296650	27500	27500	27500	27500	100
349	20230908	142000	2638546650	27550	27550	27550	27550	0
350	20230908	141900	2638546650	27550	27550	27550	27550	1
351	20230908	141800	2638519100	27350	27350	27350	27350	2
352	20230908	141700	2638464400	27500	27500	27500	27500	0
353	20230908	141600	2638464400	27500	27500	27500	27500	100
354	20230908	141500	2635714400	27500	27500	27500	27500	0
355	20230908	141400	2635714400	27500	27500	27500	27500	0
356	20230908	141300	2635714400	27500	27500	27500	27500	0
357	20230908	141200	2635714400	27500	27500	27500	27500	180
358	20230908	141100	2630764400	27500	27500	27500	27500	20
359	20230908	141000	2630214400	27500	27500	27500	27500	100
360	20230908	140900	2627464400	27550	27550	27550	27550	0
361	20230908	140800	2627464400	27550	27550	27550	27550	0
362	20230908	140700	2627464400	27550	27550	27550	27550	1
363	20230908	140600	2627436850	27500	27500	27500	27500	0
364	20230908	140500	2627436850	27500	27500	27500	27500	100
365	20230908	140400	2624686850	27600	27600	27600	27600	0
366	20230908	140300	2624686850	27600	27600	27600	27600	0
367	20230908	140200	2624686850	27600	27600	27600	27600	0
368	20230908	140100	2624686850	27600	27500	27600	27500	101
369	20230908	140000	2621909250	27500	27500	27500	27500	12
370	20230908	135900	2621579250	27350	27350	27350	27350	0
371	20230908	135800	2621579250	27350	27350	27500	27300	1448
372	20230908	135700	2581982600	27500	27500	27500	27500	207
373	20230908	135600	2576290100	27650	27500	27650	27500	101
374	20230908	135500	2573512450	27700	27700	27700	27700	0
375	20230908	135400	2573512450	27700	27700	27700	27700	0
376	20230908	135300	2573512450	27700	27700	27700	27700	0
377	20230908	135200	2573512450	27700	27700	27700	27700	0
378	20230908	135100	2573512450	27700	27700	27700	27700	0
379	20230908	135000	2573512450	27700	27700	27700	27700	0
380	20230908	134900	2573512450	27700	27700	27700	27700	0
381	20230908	134800	2573512450	27700	27600	27700	27600	1550
382	20230908	134700	2530584850	27650	27500	27650	27500	300
383	20230908	134600	2522323450	27500	27500	27500	27500	100
384	20230908	134500	2519573450	27500	27500	27500	27500	0
385	20230908	134400	2519573450	27500	27500	27500	27500	0
386	20230908	134300	2519573450	27500	27500	27500	27500	0
387	20230908	134200	2519573450	27500	27450	27500	27450	600
388	20230908	134100	2503077150	27450	27450	27450	27450	100
389	20230908	134000	2500332150	27450	27450	27450	27450	0
390	20230908	133900	2500332150	27450	27450	27450	27450	0
391	20230908	133800	2500332150	27450	27450	27450	27450	0
392	20230908	133700	2500332150	27450	27450	27450	27450	0
393	20230908	133600	2500332150	27450	27400	27450	27400	100
394	20230908	133500	2497588000	27500	27500	27500	27500	0
395	20230908	133400	2497588000	27500	27500	27500	27500	0
396	20230908	133300	2497588000	27500	27450	27500	27200	2001
397	20230908	133200	2443096250	27700	27700	27700	27700	0
398	20230908	133100	2443096250	27700	27600	27700	27600	100
399	20230908	133000	2440329850	27600	27500	27600	27450	115
400	20230908	132900	2437167800	27550	27550	27550	27550	0
401	20230908	132800	2437167800	27550	27600	27600	27550	193
402	20230908	132700	2431850000	27700	27700	27700	27700	1
403	20230908	132600	2431822300	27700	27650	27700	27600	121
404	20230908	132500	2428472150	27750	27750	27750	27750	0
405	20230908	132400	2428472150	27750	27750	27750	27750	0
406	20230908	132300	2428472150	27750	27750	27750	27750	0
407	20230908	132200	2428472150	27750	27750	27750	27750	0
408	20230908	132100	2428472150	27750	27750	27750	27750	20
409	20230908	132000	2427917150	27850	27700	27850	27700	103
410	20230908	131900	2425051350	27700	27700	27700	27700	11
411	20230908	131800	2424746650	27700	27700	27700	27700	1464
412	20230908	131700	2384193850	27700	27900	27900	27700	4100
413	20230908	131600	2270574250	27900	27900	27900	27900	100
414	20230908	131500	2267784250	27900	27850	27900	27850	101
415	20230908	131400	2264971350	27900	27850	27900	27850	151
416	20230908	131300	2260765950	27900	27900	27900	27900	100
417	20230908	131200	2257975950	27950	27850	28000	27850	4988
418	20230908	131100	2118867100	27850	27850	27850	27850	1
419	20230908	131000	2118839250	27800	27800	27800	27800	2
420	20230908	130900	2118783650	27750	27750	27750	27750	202
421	20230908	130800	2113178150	27850	27850	27850	27850	0
422	20230908	130700	2113178150	27850	27800	27850	27800	100
423	20230908	130600	2110393900	27850	27850	27850	27850	0
424	20230908	130500	2110393900	27850	27850	27850	27850	0
425	20230908	130400	2110393900	27850	27850	27850	27850	200
426	20230908	130300	2104823900	27850	27850	27850	27850	0
427	20230908	130200	2104823900	27850	27850	27850	27850	0
428	20230908	130100	2104823900	27850	27850	27850	27850	0
429	20230908	130000	2104823900	27850	27850	27850	27850	0
430	20230908	125900	2104823900	27850	27850	27850	27850	0
431	20230908	125800	2104823900	27850	27850	27850	27850	1
432	20230908	125700	2104796050	27850	27850	27850	27850	0
433	20230908	125600	2104796050	27850	27850	27850	27850	5
434	20230908	125500	2104656800	27850	27850	27850	27850	101
435	20230908	125400	2101843950	27850	27850	27850	27850	0
436	20230908	125300	2101843950	27850	27850	27850	27850	0
437	20230908	125200	2101843950	27850	27850	27850	27850	1
438	20230908	125100	2101816100	27700	27850	27850	27700	37
439	20230908	125000	2100791050	27750	27750	27750	27750	20
440	20230908	124900	2100236050	27700	27700	27700	27700	0
441	20230908	124800	2100236050	27700	27700	27700	27700	0
442	20230908	124700	2100236050	27700	27700	27700	27700	50
443	20230908	124600	2098851050	27850	27850	27850	27850	0
444	20230908	124500	2098851050	27850	27750	27850	27700	101
445	20230908	124400	2096052700	27700	27700	27900	27700	4770
446	20230908	124300	1963526800	27700	27700	27700	27700	220
447	20230908	124200	1957432800	27550	27550	27550	27550	150
448	20230908	124100	1953300300	27550	27600	27600	27550	8
449	20230908	124000	1953079850	27700	27700	27700	27700	0
450	20230908	123900	1953079850	27700	27700	27700	27700	0
451	20230908	123800	1953079850	27700	27600	27700	27600	837
452	20230908	123700	1929929400	27600	27600	27600	27600	0
453	20230908	123600	1929929400	27600	27600	27600	27600	0
454	20230908	123500	1929929400	27600	27500	27600	27500	514
455	20230908	123400	1915792800	27500	27550	27550	27500	3786
456	20230908	123300	1811677250	27550	27550	27550	27550	44
457	20230908	123200	1810465050	27550	27400	27550	27400	1227
458	20230908	123100	1776745100	27500	27500	27500	27500	0
459	20230908	123000	1776745100	27500	27500	27500	27500	0
460	20230908	122900	1776745100	27500	27400	27600	27150	5035
461	20230908	122800	1638287600	27350	27100	27350	27000	10105
462	20230908	122700	1362257650	27050	27050	27050	27050	0
463	20230908	122600	1362257650	27050	27050	27050	27050	0
464	20230908	122500	1362257650	27050	27050	27050	27050	0
465	20230908	122400	1362257650	27050	27050	27050	27050	50
466	20230908	122300	1360905150	27250	27250	27250	27250	0
467	20230908	122200	1360905150	27250	27100	27250	27100	100
468	20230908	122100	1358182400	27100	27100	27100	27100	0
469	20230908	122000	1358182400	27100	27100	27100	27100	0
470	20230908	121900	1358182400	27100	27100	27100	27100	7
471	20230908	121800	1357992700	27100	27100	27100	27100	7
472	20230908	121700	1357803000	27150	27150	27150	27150	100
473	20230908	121600	1355088000	27200	27200	27200	27200	0
474	20230908	121500	1355088000	27200	27200	27200	27200	0
475	20230908	121400	1355088000	27200	27100	27200	27100	1234
476	20230908	121300	1321646500	27200	27200	27200	27200	100
477	20230908	121200	1318926500	27150	27150	27150	27150	281
478	20230908	121100	1311297350	27200	27200	27200	27200	0
479	20230908	121000	1311297350	27200	27200	27200	27200	20
480	20230908	120900	1310753350	27200	27200	27200	27200	0
481	20230908	120800	1310753350	27200	27200	27200	27200	0
482	20230908	120700	1310753350	27200	27200	27200	27200	0
483	20230908	120600	1310753350	27200	27200	27200	27200	117
484	20230908	120500	1307570950	27250	27250	27250	27250	0
485	20230908	120400	1307570950	27250	27250	27250	27250	0
486	20230908	120300	1307570950	27250	27250	27250	27250	0
487	20230908	120200	1307570950	27250	27250	27250	27250	100
488	20230908	120100	1304845950	27250	27250	27250	27250	114
489	20230908	120000	1301739450	27300	27300	27300	27300	0
490	20230908	115900	1301739450	27300	27300	27300	27300	1
491	20230908	115800	1301712150	27250	27250	27250	27250	0
492	20230908	115700	1301712150	27250	27250	27250	27250	86
493	20230908	115600	1299368650	27200	27200	27200	27200	0
494	20230908	115500	1299368650	27200	27200	27200	27200	71
495	20230908	115400	1297437450	27250	27250	27250	27250	0
496	20230908	115300	1297437450	27250	27250	27250	27250	18
497	20230908	115200	1296946950	27250	27250	27250	27250	100
498	20230908	115100	1294221950	27250	27250	27250	27250	0
499	20230908	115000	1294221950	27250	27250	27250	27250	645
500	20230908	114900	1276645700	27250	27350	27350	27250	45
501	20230908	114800	1275418450	27350	27350	27350	27350	0
502	20230908	114700	1275418450	27350	27350	27350	27350	0
503	20230908	114600	1275418450	27350	27300	27350	27300	512
504	20230908	114500	1261416350	27300	27300	27300	27300	7
505	20230908	114400	1261225250	27300	27300	27300	27300	0
506	20230908	114300	1261225250	27300	27300	27300	27300	179
507	20230908	114200	1256338550	27250	27250	27250	27250	100
508	20230908	114100	1253613550	27200	27250	27300	27200	355
509	20230908	114000	1243927850	27300	27300	27300	27300	224
510	20230908	113900	1237812650	27300	27350	27350	27300	191
511	20230908	113800	1232597800	27350	27350	27350	27350	0
512	20230908	113700	1232597800	27350	27350	27350	27350	50
513	20230908	113600	1231230300	27400	27300	27400	27300	297
514	20230908	113500	1223100800	27300	27300	27300	27300	50
515	20230908	113400	1221735800	27250	27250	27250	27250	390
516	20230908	113300	1211108300	27200	27200	27200	27200	407
517	20230908	113200	1200037900	27200	27250	27250	27200	102
518	20230908	113100	1197258500	27250	27250	27250	27250	331
519	20230908	113000	1188238750	27250	27250	27250	27250	0
520	20230908	112900	1188238750	27250	27250	27250	27250	200
521	20230908	112800	1182788750	27250	27250	27250	27250	0
522	20230908	112700	1182788750	27250	27250	27250	27250	0
523	20230908	112600	1182788750	27250	27250	27250	27250	100
524	20230908	112500	1180063750	27150	27150	27150	27150	100
525	20230908	112400	1177348750	27100	26950	27100	26950	2472
526	20230908	112300	1110386100	26950	26950	26950	26950	10
527	20230908	112200	1110116600	26950	26950	26950	26950	0
528	20230908	112100	1110116600	26950	26950	26950	26950	0
529	20230908	112000	1110116600	26950	26950	26950	26950	52
530	20230908	111900	1108715200	26950	26950	26950	26950	0
531	20230908	111800	1108715200	26950	26950	26950	26950	0
532	20230908	111700	1108715200	26950	26950	26950	26950	5
533	20230908	111600	1108580450	27000	27000	27000	27000	77
534	20230908	111500	1106501450	27000	27000	27000	27000	90
535	20230908	111400	1104071450	27000	27000	27000	27000	0
536	20230908	111300	1104071450	27000	27000	27000	27000	150
537	20230908	111200	1100021450	27000	27000	27000	27000	0
538	20230908	111100	1100021450	27000	26800	27000	26800	373
539	20230908	111000	1090021800	26800	26850	26850	26800	38
540	20230908	110900	1089002400	26850	26900	26900	26850	45
541	20230908	110800	1087793150	26900	26900	26900	26900	0
542	20230908	110700	1087793150	26900	26900	26900	26900	100
543	20230908	110600	1085103150	26900	26900	26900	26900	0
544	20230908	110500	1085103150	26900	26850	26900	26850	1080
545	20230908	110400	1056051950	26900	26900	26900	26900	0
546	20230908	110300	1056051950	26900	26850	26900	26850	100
547	20230908	110200	1053362350	26900	26900	26900	26900	0
548	20230908	110100	1053362350	26900	26850	26900	26850	200
549	20230908	110000	1047985750	26750	26800	26800	26750	1000
550	20230908	105900	1021235200	26850	26850	26850	26850	0
551	20230908	105800	1021235200	26850	26850	26850	26850	85
552	20230908	105700	1018952950	26850	26850	26850	26850	183
553	20230908	105600	1014039400	26900	26850	26900	26850	1400
554	20230908	105500	976444400	26700	26700	26700	26700	679
555	20230908	105400	958315100	26750	26750	26750	26750	164
556	20230908	105300	953928100	26750	26750	26750	26750	0
557	20230908	105200	953928100	26750	26750	26750	26750	180
558	20230908	105100	949113100	26950	26750	26950	26750	450
559	20230908	105000	937059100	26800	26850	26850	26800	837
560	20230908	104900	914626700	26850	26850	26850	26850	0
561	20230908	104800	914626700	26850	26900	26900	26850	838
562	20230908	104700	892114300	26900	27000	27000	26900	775
563	20230908	104600	871219000	27000	27000	27000	27000	1
564	20230908	104500	871192000	27100	27000	27100	27000	108
565	20230908	104400	868266000	26950	26950	26950	26950	0
566	20230908	104300	868266000	26950	26950	26950	26950	0
567	20230908	104200	868266000	26950	26950	26950	26950	0
568	20230908	104100	868266000	26950	26950	26950	26950	1
569	20230908	104000	868239050	26950	26950	26950	26950	0
570	20230908	103900	868239050	26950	26950	26950	26950	0
571	20230908	103800	868239050	26950	26950	26950	26950	1
572	20230908	103700	868212100	27000	27000	27000	27000	0
573	20230908	103600	868212100	27000	27000	27000	26950	1989
574	20230908	103500	814514100	26950	26950	26950	26950	183
575	20230908	103400	809582250	26950	26950	26950	26950	0
576	20230908	103300	809582250	26950	26950	26950	26950	0
577	20230908	103200	809582250	26950	26950	26950	26950	31
578	20230908	103100	808746800	26950	26950	26950	26950	50
579	20230908	103000	807399300	26950	26950	26950	26950	100
580	20230908	102900	804704300	26950	26950	26950	26950	0
581	20230908	102800	804704300	26950	26950	26950	26950	0
582	20230908	102700	804704300	26950	26950	26950	26950	0
583	20230908	102600	804704300	26950	26950	26950	26950	0
584	20230908	102500	804704300	26950	26950	26950	26950	3
585	20230908	102400	804623450	26950	26950	26950	26950	100
586	20230908	102300	801928450	26850	27000	27000	26850	280
587	20230908	102200	794375450	26950	26950	26950	26950	18
588	20230908	102100	793890350	26950	26950	26950	26950	300
589	20230908	102000	785805350	26950	26950	26950	26950	150
590	20230908	101900	781762850	26900	26900	26900	26900	9
591	20230908	101800	781520750	26900	26900	26900	26900	1
592	20230908	101700	781493850	26900	26900	26900	26900	0
593	20230908	101600	781493850	26900	26900	26900	26900	101
594	20230908	101500	778776950	26900	26900	26900	26900	0
595	20230908	101400	778776950	26900	26900	26900	26900	201
596	20230908	101300	773370050	26950	26950	26950	26950	211
597	20230908	101200	767683600	26950	26800	26950	26800	21
598	20230908	101100	767120650	26800	26850	26850	26800	529
599	20230908	101000	752934900	26850	26850	26850	26850	6
600	20230908	100900	752773800	26800	26800	26800	26800	2
601	20230908	100800	752720200	26850	26900	26900	26850	137
602	20230908	100700	749038150	26900	26900	26900	26900	0
603	20230908	100600	749038150	26900	26950	27000	26900	272
604	20230908	100500	741717700	26950	26950	26950	26950	100
605	20230908	100400	739022700	26900	26900	26900	26900	50
606	20230908	100300	737677700	26900	26850	26900	26850	150
607	20230908	100200	733645200	26900	26900	26900	26900	50
608	20230908	100100	732300200	26800	26800	26800	26800	0
609	20230908	100000	732300200	26800	26800	26800	26800	1
610	20230908	095900	732273400	26900	26900	26900	26900	0
611	20230908	095800	732273400	26900	26800	26900	26800	40
612	20230908	095700	731199600	26800	26800	26800	26800	60
613	20230908	095600	729591600	26800	26800	26800	26800	30
614	20230908	095500	728787600	26900	26800	26900	26800	151
615	20230908	095400	724735800	26850	26850	26850	26850	100
616	20230908	095300	722050800	26800	26850	26850	26800	345
617	20230908	095200	712804750	26850	26850	26850	26850	100
618	20230908	095100	710119750	26850	26950	26950	26850	398
619	20230908	095000	699419400	26950	26950	26950	26950	10
620	20230908	094900	699149900	26950	27200	27200	26950	151
621	20230908	094800	695077700	27000	27000	27000	27000	250
622	20230908	094700	688327700	27000	27000	27000	27000	80
623	20230908	094600	686167700	27200	27200	27200	27150	202
624	20230908	094500	680674800	27200	27150	27250	27150	525
625	20230908	094400	666397300	27150	27100	27150	27100	55
626	20230908	094300	664906750	27050	27000	27100	27000	414
627	20230908	094200	653704450	27000	27000	27000	27000	260
628	20230908	094100	646684450	27000	27000	27000	27000	1
629	20230908	094000	646657450	26850	26950	26950	26850	44
630	20230908	093900	645471750	26950	26750	26950	26750	19
631	20230908	093800	644963000	26750	26900	26900	26700	409
632	20230908	093700	633978150	26900	26650	26900	26650	762
633	20230908	093600	613488150	26700	26700	26700	26700	101
634	20230908	093500	610791450	26600	26600	26600	26600	3
635	20230908	093400	610711650	26850	26650	26850	26500	565
636	20230908	093300	595607400	26650	27000	27000	26650	2210
637	20230908	093200	536510300	27200	27000	27200	26850	1290
638	20230908	093100	501790750	27050	27100	27100	26950	834
639	20230908	093000	479262000	27100	27250	27250	27100	1111
640	20230908	092900	449086750	27250	27250	27250	27250	363
641	20230908	092800	439195000	27200	27200	27200	27200	55
642	20230908	092700	437699000	27250	27250	27250	27250	64
643	20230908	092600	435955000	27250	27300	27300	27250	748
644	20230908	092500	415571200	27450	27450	27450	27450	16
645	20230908	092400	415132000	27450	27450	27450	27250	925
646	20230908	092300	389786850	27450	27450	27450	27450	234
647	20230908	092200	383363550	27500	27500	27500	27500	3
648	20230908	092100	383281050	27500	27600	27600	27500	1826
649	20230908	092000	333035500	27600	27650	27700	27600	400
650	20230908	091900	321987600	27650	27700	27700	27650	642
651	20230908	091800	304210550	27750	27800	27800	27750	932
652	20230908	091700	278329350	27800	27800	27800	27800	52
653	20230908	091600	276883750	27850	27850	27850	27850	60
654	20230908	091500	275212750	27850	27850	27850	27850	555
655	20230908	091400	259756000	27850	27850	27850	27850	0
656	20230908	091300	259756000	27850	27850	27850	27850	5
657	20230908	091200	259616750	27850	28000	28050	27850	1859
658	20230908	091100	207658200	28000	28000	28050	28000	438
659	20230908	091000	195392700	28050	28200	28200	28050	344
660	20230908	090900	185743200	28200	28200	28250	28200	1090
661	20230908	090800	154984400	28050	28050	28050	28000	181
662	20230908	090700	149909850	28100	28200	28200	28100	150
663	20230908	090600	145684850	28200	28200	28200	27950	660
664	20230908	090500	127203350	28200	28200	28200	28200	305
665	20230908	090400	118602350	28000	28400	28400	28000	1398
666	20230908	090300	79078750	28400	28000	28400	28000	835
667	20230908	090200	55448050	28200	28000	28250	28000	74
668	20230908	090100	53362500	28000	28400	28400	27950	452
669	20230908	090000	40703100	27850	27700	28450	27700	1448