KissMeData/060980/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	192600	351113500	35750	35750	35750	35750	70
3	20230904	192500	351113500	35750	35750	35750	35750	0
4	20230904	192400	351113500	35750	35750	35750	35750	0
5	20230904	192300	351113500	35750	35750	35750	35750	0
6	20230904	192200	351113500	35750	35750	35750	35750	0
7	20230904	192100	351113500	35750	35750	35750	35750	0
8	20230904	192000	351113500	35750	35750	35750	35750	0
9	20230904	191900	351113500	35750	35750	35750	35750	0
10	20230904	191800	351113500	35750	35750	35750	35750	0
11	20230904	191700	351113500	35750	35750	35750	35750	0
12	20230904	191600	351113500	35750	35750	35750	35750	0
13	20230904	191500	351113500	35750	35750	35750	35750	0
14	20230904	191400	351113500	35750	35750	35750	35750	0
15	20230904	191300	351113500	35750	35750	35750	35750	0
16	20230904	191200	351113500	35750	35750	35750	35750	0
17	20230904	191100	351113500	35750	35750	35750	35750	0
18	20230904	191000	351113500	35750	35750	35750	35750	0
19	20230904	190900	351113500	35750	35750	35750	35750	0
20	20230904	190800	351113500	35750	35750	35750	35750	0
21	20230904	190700	351113500	35750	35750	35750	35750	0
22	20230904	190600	351113500	35750	35750	35750	35750	0
23	20230904	190500	351113500	35750	35750	35750	35750	0
24	20230904	190400	351113500	35750	35750	35750	35750	0
25	20230904	190300	351113500	35750	35750	35750	35750	0
26	20230904	190200	351113500	35750	35750	35750	35750	0
27	20230904	190100	351113500	35750	35750	35750	35750	0
28	20230904	190000	351113500	35750	35750	35750	35750	0
29	20230904	185900	351113500	35750	35750	35750	35750	0
30	20230904	185800	351113500	35750	35750	35750	35750	0
31	20230904	185700	351113500	35750	35750	35750	35750	0
32	20230904	185600	351113500	35750	35750	35750	35750	70
33	20230904	185500	351113500	35750	35750	35750	35750	0
34	20230904	185400	351113500	35750	35750	35750	35750	0
35	20230904	185300	351113500	35750	35750	35750	35750	0
36	20230904	185200	351113500	35750	35750	35750	35750	0
37	20230904	185100	351113500	35750	35750	35750	35750	0
38	20230904	185000	351113500	35750	35750	35750	35750	0
39	20230904	184900	351113500	35750	35750	35750	35750	0
40	20230904	184800	351113500	35750	35750	35750	35750	0
41	20230904	184700	351113500	35750	35750	35750	35750	0
42	20230904	184600	351113500	35750	35750	35750	35750	0
43	20230904	184500	351113500	35750	35750	35750	35750	0
44	20230904	184400	351113500	35750	35750	35750	35750	0
45	20230904	184300	351113500	35750	35750	35750	35750	0
46	20230904	184200	351113500	35750	35750	35750	35750	0
47	20230904	184100	351113500	35750	35750	35750	35750	0
48	20230904	184000	351113500	35750	35750	35750	35750	0
49	20230904	183900	351113500	35750	35750	35750	35750	0
50	20230904	183800	351113500	35750	35750	35750	35750	0
51	20230904	183700	351113500	35750	35750	35750	35750	0
52	20230904	183600	351113500	35750	35750	35750	35750	0
53	20230904	183500	351113500	35750	35750	35750	35750	0
54	20230904	183400	351113500	35750	35750	35750	35750	0
55	20230904	183300	351113500	35750	35750	35750	35750	0
56	20230904	183200	351113500	35750	35750	35750	35750	0
57	20230904	183100	351113500	35750	35750	35750	35750	0
58	20230904	183000	351113500	35750	35750	35750	35750	0
59	20230904	182900	351113500	35750	35750	35750	35750	0
60	20230904	182800	351113500	35750	35750	35750	35750	0
61	20230904	182700	351113500	35750	35750	35750	35750	0
62	20230904	182600	351113500	35750	35750	35750	35750	70
63	20230904	182500	351113500	35750	35750	35750	35750	0
64	20230904	182400	351113500	35750	35750	35750	35750	0
65	20230904	182300	351113500	35750	35750	35750	35750	0
66	20230904	182200	351113500	35750	35750	35750	35750	0
67	20230904	182100	351113500	35750	35750	35750	35750	0
68	20230904	182000	351113500	35750	35750	35750	35750	0
69	20230904	181900	351113500	35750	35750	35750	35750	0
70	20230904	181800	351113500	35750	35750	35750	35750	0
71	20230904	181700	351113500	35750	35750	35750	35750	0
72	20230904	181600	351113500	35750	35750	35750	35750	0
73	20230904	181500	351113500	35750	35750	35750	35750	0
74	20230904	181400	351113500	35750	35750	35750	35750	0
75	20230904	181300	351113500	35750	35750	35750	35750	0
76	20230904	181200	351113500	35750	35750	35750	35750	0
77	20230904	181100	351113500	35750	35750	35750	35750	0
78	20230904	181000	351113500	35750	35750	35750	35750	0
79	20230904	180900	351113500	35750	35750	35750	35750	0
80	20230904	180800	351113500	35750	35750	35750	35750	0
81	20230904	180700	351113500	35750	35750	35750	35750	0
82	20230904	180600	351113500	35750	35750	35750	35750	0
83	20230904	180500	351113500	35750	35750	35750	35750	0
84	20230904	180400	351113500	35750	35750	35750	35750	0
85	20230904	180300	351113500	35750	35750	35750	35750	0
86	20230904	180200	351113500	35750	35750	35750	35750	0
87	20230904	180100	351113500	35750	35750	35750	35750	0
88	20230904	180000	351113500	35750	35750	35750	35750	0
89	20230904	175900	351113500	35750	35750	35750	35750	0
90	20230904	175800	351113500	35750	35750	35750	35750	0
91	20230904	175700	351113500	35750	35750	35750	35750	0
92	20230904	175600	351113500	35750	35750	35750	35750	70
93	20230904	175500	351113500	35750	35750	35750	35750	0
94	20230904	175400	351113500	35750	35750	35750	35750	0
95	20230904	175300	351113500	35750	35750	35750	35750	0
96	20230904	175200	351113500	35750	35750	35750	35750	0
97	20230904	175100	351113500	35750	35750	35750	35750	0
98	20230904	175000	351113500	35750	35750	35750	35750	0
99	20230904	174900	351113500	35750	35750	35750	35750	0
100	20230904	174800	351113500	35750	35750	35750	35750	0
101	20230904	174700	351113500	35750	35750	35750	35750	0
102	20230904	174600	351113500	35750	35750	35750	35750	0
103	20230904	174500	351113500	35750	35750	35750	35750	0
104	20230904	174400	351113500	35750	35750	35750	35750	0
105	20230904	174300	351113500	35750	35750	35750	35750	0
106	20230904	174200	351113500	35750	35750	35750	35750	0
107	20230904	174100	351113500	35750	35750	35750	35750	0
108	20230904	174000	351113500	35750	35750	35750	35750	0
109	20230904	173900	351113500	35750	35750	35750	35750	0
110	20230904	173800	351113500	35750	35750	35750	35750	0
111	20230904	173700	351113500	35750	35750	35750	35750	0
112	20230904	173600	351113500	35750	35750	35750	35750	0
113	20230904	173500	351113500	35750	35750	35750	35750	0
114	20230904	173400	351113500	35750	35750	35750	35750	0
115	20230904	173300	351113500	35750	35750	35750	35750	0
116	20230904	173200	351113500	35750	35750	35750	35750	0
117	20230904	173100	351113500	35750	35750	35750	35750	0
118	20230904	173000	351113500	35750	35750	35750	35750	0
119	20230904	172900	351113500	35750	35750	35750	35750	0
120	20230904	172800	351113500	35750	35750	35750	35750	0
121	20230904	172700	351113500	35750	35750	35750	35750	0
122	20230904	172600	351113500	35750	35750	35750	35750	70
123	20230904	172500	351113500	35750	35750	35750	35750	0
124	20230904	172400	351113500	35750	35750	35750	35750	0
125	20230904	172300	351113500	35750	35750	35750	35750	0
126	20230904	172200	351113500	35750	35750	35750	35750	0
127	20230904	172100	351113500	35750	35750	35750	35750	0
128	20230904	172000	351113500	35750	35750	35750	35750	0
129	20230904	171900	351113500	35750	35750	35750	35750	0
130	20230904	171800	351113500	35750	35750	35750	35750	0
131	20230904	171700	351113500	35750	35750	35750	35750	0
132	20230904	171600	351113500	35750	35750	35750	35750	0
133	20230904	171500	351113500	35750	35750	35750	35750	0
134	20230904	171400	351113500	35750	35750	35750	35750	0
135	20230904	171300	351113500	35750	35750	35750	35750	0
136	20230904	171200	351113500	35750	35750	35750	35750	0
137	20230904	171100	351113500	35750	35750	35750	35750	0
138	20230904	171000	351113500	35750	35750	35750	35750	0
139	20230904	170900	351113500	35750	35750	35750	35750	0
140	20230904	170800	351113500	35750	35750	35750	35750	0
141	20230904	170700	351113500	35750	35750	35750	35750	0
142	20230904	170600	351113500	35750	35750	35750	35750	0
143	20230904	170500	351113500	35750	35750	35750	35750	0
144	20230904	170400	351113500	35750	35750	35750	35750	0
145	20230904	170300	351113500	35750	35750	35750	35750	0
146	20230904	170200	351113500	35750	35750	35750	35750	0
147	20230904	170100	351113500	35750	35750	35750	35750	0
148	20230904	170000	351113500	35750	35750	35750	35750	0
149	20230904	165900	351113500	35750	35750	35750	35750	0
150	20230904	165800	351113500	35750	35750	35750	35750	0
151	20230904	165700	351113500	35750	35750	35750	35750	0
152	20230904	165600	351113500	35750	35750	35750	35750	70
153	20230904	165500	351113500	35750	35750	35750	35750	0
154	20230904	165400	351113500	35750	35750	35750	35750	0
155	20230904	165300	351113500	35750	35750	35750	35750	0
156	20230904	165200	351113500	35750	35750	35750	35750	0
157	20230904	165100	351113500	35750	35750	35750	35750	0
158	20230904	165000	351113500	35750	35750	35750	35750	0
159	20230904	164900	351113500	35750	35750	35750	35750	0
160	20230904	164800	351113500	35750	35750	35750	35750	0
161	20230904	164700	351113500	35750	35750	35750	35750	0
162	20230904	164600	351113500	35750	35750	35750	35750	0
163	20230904	164500	351113500	35750	35750	35750	35750	0
164	20230904	164400	351113500	35750	35750	35750	35750	0
165	20230904	164300	351113500	35750	35750	35750	35750	0
166	20230904	164200	351113500	35750	35750	35750	35750	0
167	20230904	164100	351113500	35750	35750	35750	35750	0
168	20230904	164000	351113500	35750	35750	35750	35750	0
169	20230904	163900	351113500	35750	35750	35750	35750	0
170	20230904	163800	351113500	35750	35750	35750	35750	0
171	20230904	163700	351113500	35750	35750	35750	35750	0
172	20230904	163600	351113500	35750	35750	35750	35750	0
173	20230904	163500	351113500	35750	35750	35750	35750	0
174	20230904	163400	351113500	35750	35750	35750	35750	0
175	20230904	163300	351113500	35750	35750	35750	35750	0
176	20230904	163200	351113500	35750	35750	35750	35750	0
177	20230904	163100	351113500	35750	35750	35750	35750	0
178	20230904	163000	351113500	35750	35750	35750	35750	0
179	20230904	162900	351113500	35750	35750	35750	35750	0
180	20230904	162800	351113500	35750	35750	35750	35750	0
181	20230904	162700	351113500	35750	35750	35750	35750	0
182	20230904	162600	351113500	35750	35750	35750	35750	70
183	20230904	162500	351113500	35750	35750	35750	35750	0
184	20230904	162400	351113500	35750	35750	35750	35750	0
185	20230904	162300	351113500	35750	35750	35750	35750	0
186	20230904	162200	351113500	35750	35750	35750	35750	0
187	20230904	162100	351113500	35750	35750	35750	35750	0
188	20230904	162000	351113500	35750	35750	35750	35750	0
189	20230904	161900	351113500	35750	35750	35750	35750	0
190	20230904	161800	351113500	35750	35750	35750	35750	0
191	20230904	161700	351113500	35750	35750	35750	35750	0
192	20230904	161600	351113500	35750	35750	35750	35750	0
193	20230904	161500	351113500	35750	35750	35750	35750	0
194	20230904	161400	351113500	35750	35750	35750	35750	0
195	20230904	161300	351113500	35750	35750	35750	35750	0
196	20230904	161200	351113500	35750	35750	35750	35750	0
197	20230904	161100	351113500	35750	35750	35750	35750	0
198	20230904	161000	351113500	35750	35750	35750	35750	0
199	20230904	160900	351113500	35750	35750	35750	35750	0
200	20230904	160800	351113500	35750	35750	35750	35750	0
201	20230904	160700	351113500	35750	35750	35750	35750	0
202	20230904	160600	351113500	35750	35750	35750	35750	0
203	20230904	160500	351113500	35750	35750	35750	35750	0
204	20230904	160400	351113500	35750	35750	35750	35750	0
205	20230904	160300	351113500	35750	35750	35750	35750	0
206	20230904	160200	351113500	35750	35750	35750	35750	0
207	20230904	160100	351113500	35750	35750	35750	35750	0
208	20230904	160000	351113500	35750	35750	35750	35750	0
209	20230904	155900	351113500	35750	35750	35750	35750	0
210	20230904	155800	351113500	35750	35750	35750	35750	0
211	20230904	155700	351113500	35750	35750	35750	35750	0
212	20230904	155600	351113500	35750	35750	35750	35750	70
213	20230904	155500	351113500	35750	35750	35750	35750	0
214	20230904	155400	351113500	35750	35750	35750	35750	0
215	20230904	155300	351113500	35750	35750	35750	35750	0
216	20230904	155200	351113500	35750	35750	35750	35750	0
217	20230904	155100	351113500	35750	35750	35750	35750	0
218	20230904	155000	351113500	35750	35750	35750	35750	0
219	20230904	154900	351113500	35750	35750	35750	35750	0
220	20230904	154800	351113500	35750	35750	35750	35750	0
221	20230904	154700	351113500	35750	35750	35750	35750	0
222	20230904	154600	351113500	35750	35750	35750	35750	0
223	20230904	154500	351113500	35750	35750	35750	35750	0
224	20230904	154400	351113500	35750	35750	35750	35750	0
225	20230904	154300	351113500	35750	35750	35750	35750	0
226	20230904	154200	351113500	35750	35750	35750	35750	0
227	20230904	154100	351113500	35750	35750	35750	35750	0
228	20230904	154000	351113500	35750	35750	35750	35750	0
229	20230904	153900	351113500	35750	35750	35750	35750	0
230	20230904	153800	351113500	35750	35750	35750	35750	0
231	20230904	153700	351113500	35750	35750	35750	35750	0
232	20230904	153600	351113500	35750	35750	35750	35750	0
233	20230904	153500	351113500	35750	35750	35750	35750	0
234	20230904	153400	351113500	35750	35750	35750	35750	0
235	20230904	153300	351113500	35750	35750	35750	35750	0
236	20230904	153200	351113500	35750	35750	35750	35750	0
237	20230904	153100	351113500	35750	35750	35750	35750	0
238	20230904	153000	351113500	35750	35750	35750	35750	70
239	20230904	152900	348611000	35750	35750	35750	35750	0
240	20230904	152800	348611000	35750	35750	35750	35750	0
241	20230904	152700	348611000	35750	35750	35750	35750	0
242	20230904	152600	348611000	35750	35750	35750	35750	0
243	20230904	152500	348611000	35750	35750	35750	35750	0
244	20230904	152400	348611000	35750	35750	35750	35750	0
245	20230904	152300	348611000	35750	35750	35750	35750	0
246	20230904	152200	348611000	35750	35750	35750	35750	0
247	20230904	152100	348611000	35750	35750	35750	35750	0
248	20230904	152000	348611000	35750	35750	35750	35750	0
249	20230904	151900	348611000	35750	35750	35900	35750	10
250	20230904	151800	348253350	35950	35950	35950	35950	6
251	20230904	151700	348037650	35950	35950	35950	35950	17
252	20230904	151600	347426500	35950	35950	35950	35950	4
253	20230904	151500	347282700	35950	35950	35950	35950	9
254	20230904	151400	346959150	35950	35950	35950	35950	6
255	20230904	151300	346743450	35950	35950	35950	35950	8
256	20230904	151200	346455850	35900	35950	35950	35900	8
257	20230904	151100	346168500	35900	35950	35950	35900	3
258	20230904	151000	346060700	35900	35800	35900	35800	205
259	20230904	150900	338709000	35850	35850	35850	35850	11
260	20230904	150800	338314650	35800	35800	35800	35800	3
261	20230904	150700	338207250	35750	35750	35750	35750	282
262	20230904	150600	328125750	35750	35750	35750	35750	5
263	20230904	150500	327947000	35750	35750	35750	35750	6
264	20230904	150400	327732500	35750	35750	35750	35750	12
265	20230904	150300	327303500	35750	35750	35750	35750	7
266	20230904	150200	327053250	35750	35750	35750	35750	3
267	20230904	150100	326946000	35750	35750	35750	35750	7
268	20230904	150000	326695750	35750	35750	35750	35750	12
269	20230904	145900	326266750	35750	35750	35750	35750	4
270	20230904	145800	326123750	35700	35750	35750	35700	5
271	20230904	145700	325945050	35750	35750	35750	35750	2
272	20230904	145600	325873550	35750	35750	35750	35750	10
273	20230904	145500	325516050	35750	35750	35750	35750	4
274	20230904	145400	325373050	35750	35750	35750	35750	7
275	20230904	145300	325122800	35750	35750	35750	35750	4
276	20230904	145200	324979800	35750	35750	35750	35750	2
277	20230904	145100	324908300	35750	35750	35750	35750	14
278	20230904	145000	324407800	35750	35750	35750	35750	2
279	20230904	144900	324336300	35750	35750	35750	35750	6
280	20230904	144800	324121800	35700	35700	35700	35700	1
281	20230904	144700	324086100	35700	35700	35700	35700	14
282	20230904	144600	323586300	35700	35700	35700	35700	1
283	20230904	144500	323550600	35700	35750	35750	35700	23
284	20230904	144400	322729350	35750	35750	35750	35750	6
285	20230904	144300	322514850	35750	35750	35750	35750	4
286	20230904	144200	322371850	35750	35750	35750	35750	21
287	20230904	144100	321621100	35750	35700	35750	35700	6
288	20230904	144000	321406800	35750	35750	35750	35750	8
289	20230904	143900	321120800	35750	35750	35750	35700	4
290	20230904	143800	320977850	35750	35750	35750	35750	10
291	20230904	143700	320620350	35750	35750	35750	35750	8
292	20230904	143600	320334350	35750	35750	35750	35750	1
293	20230904	143500	320298600	35750	35750	35750	35750	10
294	20230904	143400	319941100	35750	35750	35750	35750	2
295	20230904	143300	319869600	35750	35750	35750	35700	12
296	20230904	143200	319440800	35750	35750	35750	35750	4
297	20230904	143100	319297800	35750	35750	35750	35750	6
298	20230904	143000	319083300	35750	35750	35750	35750	3
299	20230904	142900	318976050	35750	35750	35750	35750	10
300	20230904	142800	318618550	35750	35750	35750	35750	7
301	20230904	142700	318368300	35750	35750	35750	35750	2
302	20230904	142600	318296800	35750	35700	35750	35700	26
303	20230904	142500	317368450	35700	35700	35700	35700	10
304	20230904	142400	317011450	35700	35700	35700	35700	6
305	20230904	142300	316797250	35700	35750	35750	35700	28
306	20230904	142200	315797050	35750	35750	35750	35750	6
307	20230904	142100	315582550	35700	35650	35700	35650	237
308	20230904	142000	307131650	35650	35650	35650	35650	7
309	20230904	141900	306882100	35650	35650	35650	35650	5
310	20230904	141800	306703850	35650	35650	35650	35650	6
311	20230904	141700	306489950	35650	35650	35650	35650	5
312	20230904	141600	306311700	35650	35650	35650	35650	8
313	20230904	141500	306026500	35650	35650	35650	35650	4
314	20230904	141400	305883900	35650	35650	35650	35650	6
315	20230904	141300	305670000	35650	35650	35650	35650	6
316	20230904	141200	305456100	35650	35650	35650	35650	7
317	20230904	141100	305206550	35650	35650	35650	35650	8
318	20230904	141000	304921350	35650	35650	35650	35650	5
319	20230904	140900	304743100	35650	35650	35650	35650	4
320	20230904	140800	304600500	35650	35650	35650	35650	5
321	20230904	140700	304422250	35650	35650	35650	35650	6
322	20230904	140600	304208350	35650	35650	35650	35650	7
323	20230904	140500	303958800	35650	35650	35650	35600	6
324	20230904	140400	303745000	35650	35650	35650	35650	5
325	20230904	140300	303566750	35650	35650	35650	35650	7
326	20230904	140200	303317200	35650	35650	35650	35650	27
327	20230904	140100	302354650	35650	35650	35650	35650	5
328	20230904	140000	302176400	35650	35650	35650	35650	1
329	20230904	135900	302140750	35650	35650	35650	35600	28
330	20230904	135800	301143550	35650	35650	35650	35650	7
331	20230904	135700	300894000	35650	35650	35650	35650	9
332	20230904	135600	300573150	35650	35650	35650	35650	3
333	20230904	135500	300466200	35650	35650	35650	35650	7
334	20230904	135400	300216650	35650	35650	35650	35650	8
335	20230904	135300	299931450	35650	35650	35650	35650	2
336	20230904	135200	299860150	35650	35650	35650	35650	17
337	20230904	135100	299254100	35650	35650	35650	35650	3
338	20230904	135000	299147150	35650	35650	35650	35650	9
339	20230904	134900	298826300	35650	35650	35650	35650	8
340	20230904	134800	298541100	35650	35650	35650	35650	1
341	20230904	134700	298505450	35650	35650	35650	35650	35
342	20230904	134600	297257700	35650	35650	35650	35650	32
343	20230904	134500	296116900	35650	35650	35650	35650	11
344	20230904	134400	295724750	35650	35650	35650	35650	18
345	20230904	134300	295083050	35650	35700	35700	35650	10
346	20230904	134200	294726300	35700	35700	35700	35700	2
347	20230904	134100	294654900	35700	35700	35700	35600	31
348	20230904	134000	293550750	35700	35700	35700	35700	9
349	20230904	133900	293229450	35700	35700	35700	35700	2
350	20230904	133800	293158050	35700	35700	35700	35700	10
351	20230904	133700	292801050	35700	35700	35700	35700	0
352	20230904	133600	292801050	35700	35650	35700	35650	135
353	20230904	133500	287988250	35650	35600	35650	35600	105
354	20230904	133400	284250200	35650	35650	35650	35650	6
355	20230904	133300	284036300	35650	35650	35650	35650	24
356	20230904	133200	283180700	35650	35650	35650	35650	7
357	20230904	133100	282931150	35650	35650	35650	35650	9
358	20230904	133000	282610300	35650	35650	35650	35650	0
359	20230904	132900	282610300	35650	35650	35650	35650	35
360	20230904	132800	281362550	35650	35650	35650	35650	5
361	20230904	132700	281184300	35600	35600	35600	35600	0
362	20230904	132600	281184300	35600	35600	35600	35600	0
363	20230904	132500	281184300	35600	35600	35600	35600	66
364	20230904	132400	278834700	35650	35650	35650	35650	0
365	20230904	132300	278834700	35650	35650	35650	35650	0
366	20230904	132200	278834700	35650	35650	35650	35650	1
367	20230904	132100	278799050	35600	35600	35600	35600	50
368	20230904	132000	277019050	35650	35650	35650	35650	0
369	20230904	131900	277019050	35650	35650	35650	35650	0
370	20230904	131800	277019050	35650	35650	35650	35650	0
371	20230904	131700	277019050	35650	35650	35650	35650	0
372	20230904	131600	277019050	35650	35650	35650	35650	0
373	20230904	131500	277019050	35650	35600	35650	35600	55
374	20230904	131400	275059600	35600	35600	35600	35600	0
375	20230904	131300	275059600	35600	35600	35600	35600	0
376	20230904	131200	275059600	35600	35600	35600	35600	0
377	20230904	131100	275059600	35600	35600	35600	35600	0
378	20230904	131000	275059600	35600	35600	35600	35600	0
379	20230904	130900	275059600	35600	35600	35600	35600	0
380	20230904	130800	275059600	35600	35600	35600	35600	0
381	20230904	130700	275059600	35600	35600	35600	35600	0
382	20230904	130600	275059600	35600	35600	35600	35600	0
383	20230904	130500	275059600	35600	35600	35600	35600	0
384	20230904	130400	275059600	35600	35600	35600	35600	50
385	20230904	130300	273279600	35600	35600	35600	35600	0
386	20230904	130200	273279600	35600	35600	35600	35600	0
387	20230904	130100	273279600	35600	35600	35600	35600	5
388	20230904	130000	273101600	35650	35650	35650	35650	5
389	20230904	125900	272923350	35600	35600	35600	35600	0
390	20230904	125800	272923350	35600	35600	35600	35600	0
391	20230904	125700	272923350	35600	35600	35600	35600	0
392	20230904	125600	272923350	35600	35600	35600	35600	0
393	20230904	125500	272923350	35600	35600	35600	35600	0
394	20230904	125400	272923350	35600	35600	35600	35600	50
395	20230904	125300	271143350	35650	35650	35650	35650	0
396	20230904	125200	271143350	35650	35650	35650	35650	0
397	20230904	125100	271143350	35650	35650	35650	35650	0
398	20230904	125000	271143350	35650	35650	35650	35650	17
399	20230904	124900	270537300	35650	35650	35650	35650	8
400	20230904	124800	270252100	35650	35650	35650	35650	10
401	20230904	124700	269895600	35650	35650	35650	35650	10
402	20230904	124600	269539100	35650	35650	35650	35650	0
403	20230904	124500	269539100	35650	35650	35650	35650	0
404	20230904	124400	269539100	35650	35650	35650	35650	0
405	20230904	124300	269539100	35650	35650	35650	35650	107
406	20230904	124200	265724550	35650	35650	35650	35650	0
407	20230904	124100	265724550	35650	35650	35650	35650	0
408	20230904	124000	265724550	35650	35650	35650	35650	0
409	20230904	123900	265724550	35650	35650	35650	35650	10
410	20230904	123800	265368050	35650	35650	35650	35650	0
411	20230904	123700	265368050	35650	35650	35650	35650	0
412	20230904	123600	265368050	35650	35650	35650	35650	0
413	20230904	123500	265368050	35650	35650	35650	35650	0
414	20230904	123400	265368050	35650	35650	35650	35650	0
415	20230904	123300	265368050	35650	35650	35650	35650	0
416	20230904	123200	265368050	35650	35650	35650	35650	0
417	20230904	123100	265368050	35650	35650	35650	35650	0
418	20230904	123000	265368050	35650	35650	35650	35650	0
419	20230904	122900	265368050	35650	35650	35650	35650	0
420	20230904	122800	265368050	35650	35650	35650	35650	0
421	20230904	122700	265368050	35650	35650	35650	35650	27
422	20230904	122600	264405500	35650	35650	35650	35650	0
423	20230904	122500	264405500	35650	35650	35650	35650	0
424	20230904	122400	264405500	35650	35650	35650	35650	0
425	20230904	122300	264405500	35650	35650	35650	35650	1
426	20230904	122200	264369850	35650	35650	35650	35650	0
427	20230904	122100	264369850	35650	35650	35650	35650	0
428	20230904	122000	264369850	35650	35650	35650	35650	30
429	20230904	121900	263300350	35650	35650	35650	35650	0
430	20230904	121800	263300350	35650	35650	35650	35650	0
431	20230904	121700	263300350	35650	35650	35650	35650	0
432	20230904	121600	263300350	35650	35650	35650	35650	0
433	20230904	121500	263300350	35650	35650	35650	35650	0
434	20230904	121400	263300350	35650	35650	35650	35650	0
435	20230904	121300	263300350	35650	35650	35650	35650	1
436	20230904	121200	263264700	35600	35600	35600	35600	0
437	20230904	121100	263264700	35600	35600	35600	35600	15
438	20230904	121000	262730700	35600	35600	35600	35600	0
439	20230904	120900	262730700	35600	35600	35600	35600	0
440	20230904	120800	262730700	35600	35600	35600	35600	23
441	20230904	120700	261911900	35650	35650	35650	35650	0
442	20230904	120600	261911900	35650	35650	35650	35650	0
443	20230904	120500	261911900	35650	35650	35650	35650	0
444	20230904	120400	261911900	35650	35650	35650	35650	1
445	20230904	120300	261876250	35650	35650	35650	35650	9
446	20230904	120200	261555400	35650	35650	35650	35650	1
447	20230904	120100	261519750	35650	35650	35650	35650	5
448	20230904	120000	261341500	35650	35650	35650	35650	52
449	20230904	115900	259487700	35650	35650	35650	35650	0
450	20230904	115800	259487700	35650	35650	35650	35650	15
451	20230904	115700	258952950	35650	35650	35650	35650	0
452	20230904	115600	258952950	35650	35650	35650	35650	0
453	20230904	115500	258952950	35650	35650	35650	35650	0
454	20230904	115400	258952950	35650	35650	35650	35650	0
455	20230904	115300	258952950	35650	35650	35650	35650	8
456	20230904	115200	258667750	35650	35650	35650	35650	0
457	20230904	115100	258667750	35650	35650	35650	35650	0
458	20230904	115000	258667750	35650	35650	35650	35650	0
459	20230904	114900	258667750	35650	35650	35650	35650	0
460	20230904	114800	258667750	35650	35650	35650	35600	87
461	20230904	114700	255568100	35700	35700	35700	35700	0
462	20230904	114600	255568100	35700	35700	35700	35700	9
463	20230904	114500	255246800	35700	35700	35700	35700	0
464	20230904	114400	255246800	35700	35700	35700	35700	0
465	20230904	114300	255246800	35700	35700	35700	35700	0
466	20230904	114200	255246800	35700	35700	35700	35700	0
467	20230904	114100	255246800	35700	35700	35700	35700	6
468	20230904	114000	255032600	35700	35700	35700	35700	0
469	20230904	113900	255032600	35700	35700	35700	35700	4
470	20230904	113800	254889800	35650	35650	35650	35650	0
471	20230904	113700	254889800	35650	35650	35650	35650	0
472	20230904	113600	254889800	35650	35650	35650	35650	6
473	20230904	113500	254675900	35650	35650	35700	35650	95
474	20230904	113400	251289100	35600	35600	35600	35600	0
475	20230904	113300	251289100	35600	35600	35600	35600	0
476	20230904	113200	251289100	35600	35600	35600	35600	53
477	20230904	113100	249402300	35600	35600	35600	35600	0
478	20230904	113000	249402300	35600	35600	35600	35600	0
479	20230904	112900	249402300	35600	35600	35600	35600	0
480	20230904	112800	249402300	35600	35600	35600	35600	0
481	20230904	112700	249402300	35600	35600	35600	35600	0
482	20230904	112600	249402300	35600	35600	35600	35600	0
483	20230904	112500	249402300	35600	35600	35600	35600	0
484	20230904	112400	249402300	35600	35600	35600	35600	0
485	20230904	112300	249402300	35600	35600	35600	35600	0
486	20230904	112200	249402300	35600	35600	35600	35600	10
487	20230904	112100	249046300	35600	35600	35600	35600	0
488	20230904	112000	249046300	35600	35600	35600	35600	83
489	20230904	111900	246091500	35600	35600	35600	35600	0
490	20230904	111800	246091500	35600	35600	35600	35600	2
491	20230904	111700	246020300	35600	35600	35600	35600	0
492	20230904	111600	246020300	35600	35600	35600	35600	525
493	20230904	111500	227330300	35650	35650	35650	35650	0
494	20230904	111400	227330300	35650	35650	35650	35650	3
495	20230904	111300	227223350	35600	35600	35600	35600	0
496	20230904	111200	227223350	35600	35600	35600	35600	0
497	20230904	111100	227223350	35600	35600	35600	35600	0
498	20230904	111000	227223350	35600	35600	35600	35600	7
499	20230904	110900	226974150	35600	35600	35600	35600	0
500	20230904	110800	226974150	35600	35650	35650	35600	170
501	20230904	110700	220914150	35600	35600	35600	35600	0
502	20230904	110600	220914150	35600	35600	35600	35600	31
503	20230904	110500	219810550	35600	35600	35600	35600	0
504	20230904	110400	219810550	35600	35600	35600	35600	6
505	20230904	110300	219596950	35650	35650	35650	35650	1
506	20230904	110200	219561300	35650	35650	35650	35650	0
507	20230904	110100	219561300	35650	35650	35650	35650	40
508	20230904	110000	218135300	35700	35700	35700	35700	4
509	20230904	105900	217992500	35700	35700	35700	35700	47
510	20230904	105800	216314600	35700	35700	35700	35700	0
511	20230904	105700	216314600	35700	35700	35700	35700	0
512	20230904	105600	216314600	35700	35700	35700	35700	2
513	20230904	105500	216243200	35600	35600	35600	35600	1
514	20230904	105400	216207600	35650	35650	35650	35650	324
515	20230904	105300	204657000	35600	35600	35600	35600	141
516	20230904	105200	199637400	35600	35600	35600	35600	10
517	20230904	105100	199281400	35600	35600	35600	35600	1
518	20230904	105000	199245800	35600	35600	35600	35600	0
519	20230904	104900	199245800	35600	35600	35600	35600	0
520	20230904	104800	199245800	35600	35600	35600	35600	2
521	20230904	104700	199174600	35600	35600	35600	35600	0
522	20230904	104600	199174600	35600	35600	35600	35600	0
523	20230904	104500	199174600	35600	35600	35600	35600	0
524	20230904	104400	199174600	35600	35600	35600	35600	0
525	20230904	104300	199174600	35600	35600	35600	35600	5
526	20230904	104200	198996600	35600	35600	35600	35600	36
527	20230904	104100	197715000	35600	35600	35600	35600	0
528	20230904	104000	197715000	35600	35600	35600	35600	6
529	20230904	103900	197501400	35600	35600	35600	35600	56
530	20230904	103800	195507800	35600	35600	35600	35600	136
531	20230904	103700	190666200	35600	35600	35600	35600	9
532	20230904	103600	190345800	35600	35600	35600	35600	387
533	20230904	103500	176568600	35600	35600	35600	35600	0
534	20230904	103400	176568600	35600	35600	35600	35600	1
535	20230904	103300	176533000	35600	35600	35600	35600	0
536	20230904	103200	176533000	35600	35600	35600	35600	0
537	20230904	103100	176533000	35600	35600	35600	35600	10
538	20230904	103000	176177000	35600	35600	35600	35600	0
539	20230904	102900	176177000	35600	35600	35600	35600	0
540	20230904	102800	176177000	35600	35600	35600	35600	0
541	20230904	102700	176177000	35600	35600	35600	35600	0
542	20230904	102600	176177000	35600	35600	35600	35600	0
543	20230904	102500	176177000	35600	35600	35600	35600	0
544	20230904	102400	176177000	35600	35600	35600	35600	0
545	20230904	102300	176177000	35600	35600	35600	35600	2
546	20230904	102200	176105800	35550	35550	35550	35550	0
547	20230904	102100	176105800	35550	35550	35550	35550	0
548	20230904	102000	176105800	35550	35550	35550	35550	0
549	20230904	101900	176105800	35550	35550	35550	35550	12
550	20230904	101800	175679200	35550	35550	35550	35550	6
551	20230904	101700	175465900	35600	35600	35600	35600	0
552	20230904	101600	175465900	35600	35600	35600	35600	0
553	20230904	101500	175465900	35600	35600	35600	35600	0
554	20230904	101400	175465900	35600	35650	35650	35600	509
555	20230904	101300	157336700	35650	35650	35650	35650	0
556	20230904	101200	157336700	35650	35650	35650	35650	0
557	20230904	101100	157336700	35650	35650	35650	35650	0
558	20230904	101000	157336700	35650	35650	35650	35550	1574
559	20230904	100900	101251450	35700	35700	35700	35700	2
560	20230904	100800	101180050	35700	35700	35700	35700	18
561	20230904	100700	100537450	35700	35700	35700	35700	0
562	20230904	100600	100537450	35700	35700	35700	35700	0
563	20230904	100500	100537450	35700	35700	35700	35700	0
564	20230904	100400	100537450	35700	35700	35700	35700	6
565	20230904	100300	100323250	35700	35700	35700	35700	0
566	20230904	100200	100323250	35700	35700	35700	35700	0
567	20230904	100100	100323250	35700	35700	35700	35700	0
568	20230904	100000	100323250	35700	35700	35700	35700	1
569	20230904	095900	100287550	35700	35700	35700	35700	0
570	20230904	095800	100287550	35700	35700	35700	35700	0
571	20230904	095700	100287550	35700	35700	35700	35700	0
572	20230904	095600	100287550	35700	35700	35700	35700	0
573	20230904	095500	100287550	35700	35700	35700	35700	1
574	20230904	095400	100251850	35700	35700	35700	35700	5
575	20230904	095300	100073350	35750	35750	35750	35750	0
576	20230904	095200	100073350	35750	35750	35750	35750	28
577	20230904	095100	99072350	35700	35700	35750	35700	90
578	20230904	095000	95857800	35650	35650	35650	35650	0
579	20230904	094900	95857800	35650	35650	35650	35650	0
580	20230904	094800	95857800	35650	35650	35650	35650	0
581	20230904	094700	95857800	35650	35650	35650	35650	0
582	20230904	094600	95857800	35650	35650	35650	35650	0
583	20230904	094500	95857800	35650	35650	35650	35650	0
584	20230904	094400	95857800	35650	35650	35650	35600	70
585	20230904	094300	93362350	35650	35700	35700	35650	18
586	20230904	094200	92720000	35700	35700	35700	35700	5
587	20230904	094100	92541500	35750	35800	35800	35750	29
588	20230904	094000	91503350	35850	35850	35850	35850	28
589	20230904	093900	90499550	35900	35900	35900	35900	0
590	20230904	093800	90499550	35900	35950	35950	35900	2
591	20230904	093700	90427700	35850	35850	35850	35850	0
592	20230904	093600	90427700	35850	35850	35850	35850	1
593	20230904	093500	90391850	35900	35900	35900	35900	0
594	20230904	093400	90391850	35900	35900	35900	35900	0
595	20230904	093300	90391850	35900	35900	35900	35900	5
596	20230904	093200	90212350	35950	35950	35950	35950	0
597	20230904	093100	90212350	35950	35950	35950	35950	0
598	20230904	093000	90212350	35950	35900	35950	35900	540
599	20230904	092900	70826250	35900	35900	35900	35900	0
600	20230904	092800	70826250	35900	35900	35900	35900	0
601	20230904	092700	70826250	35900	35900	35900	35900	107
602	20230904	092600	66984950	35950	35950	35950	35950	90
603	20230904	092500	63749450	35950	35850	35950	35700	316
604	20230904	092400	52405050	35650	35650	35650	35650	0
605	20230904	092300	52405050	35650	35650	35650	35650	0
606	20230904	092200	52405050	35650	35650	35650	35650	0
607	20230904	092100	52405050	35650	35650	35650	35650	0
608	20230904	092000	52405050	35650	35650	35650	35650	0
609	20230904	091900	52405050	35650	35650	35650	35650	0
610	20230904	091800	52405050	35650	35650	35650	35650	0
611	20230904	091700	52405050	35650	35600	35650	35600	432
612	20230904	091600	37020400	35550	35550	35550	35550	0
613	20230904	091500	37020400	35550	35550	35550	35550	0
614	20230904	091400	37020400	35550	35550	35550	35550	398
615	20230904	091300	22871500	35450	35450	35450	35450	1
616	20230904	091200	22836050	35450	35500	35500	35450	49
617	20230904	091100	21098550	35500	35500	35500	35500	1
618	20230904	091000	21063050	35500	35500	35500	35500	0
619	20230904	090900	21063050	35500	35500	35500	35500	30
620	20230904	090800	19998050	35500	35500	35500	35500	10
621	20230904	090700	19643050	35500	35500	35500	35500	0
622	20230904	090600	19643050	35500	35550	35550	35500	80
623	20230904	090500	16800800	35600	35600	35600	35600	0
624	20230904	090400	16800800	35600	35600	35600	35600	424
625	20230904	090300	1706400	35550	35550	35550	35550	3
626	20230904	090200	1599750	35550	35550	35550	35550	0
627	20230904	090100	1599750	35550	35550	35550	35550	20
628	20230904	090000	888750	35550	35550	35550	35550	25