KissMeData/101160/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	194800	4640513650	27050	27050	27050	27050	1623
3	20230904	194700	4640513650	27050	27050	27050	27050	0
4	20230904	194600	4640513650	27050	27050	27050	27050	0
5	20230904	194500	4640513650	27050	27050	27050	27050	0
6	20230904	194400	4640513650	27050	27050	27050	27050	0
7	20230904	194300	4640513650	27050	27050	27050	27050	0
8	20230904	194200	4640513650	27050	27050	27050	27050	0
9	20230904	194100	4640513650	27050	27050	27050	27050	0
10	20230904	194000	4640513650	27050	27050	27050	27050	0
11	20230904	193900	4640513650	27050	27050	27050	27050	0
12	20230904	193800	4640513650	27050	27050	27050	27050	0
13	20230904	193700	4640513650	27050	27050	27050	27050	0
14	20230904	193600	4640513650	27050	27050	27050	27050	0
15	20230904	193500	4640513650	27050	27050	27050	27050	0
16	20230904	193400	4640513650	27050	27050	27050	27050	0
17	20230904	193300	4640513650	27050	27050	27050	27050	0
18	20230904	193200	4640513650	27050	27050	27050	27050	0
19	20230904	193100	4640513650	27050	27050	27050	27050	0
20	20230904	193000	4640513650	27050	27050	27050	27050	0
21	20230904	192900	4640513650	27050	27050	27050	27050	0
22	20230904	192800	4640513650	27050	27050	27050	27050	0
23	20230904	192700	4640513650	27050	27050	27050	27050	0
24	20230904	192600	4640513650	27050	27050	27050	27050	0
25	20230904	192500	4640513650	27050	27050	27050	27050	0
26	20230904	192400	4640513650	27050	27050	27050	27050	0
27	20230904	192300	4640513650	27050	27050	27050	27050	0
28	20230904	192200	4640513650	27050	27050	27050	27050	0
29	20230904	192100	4640513650	27050	27050	27050	27050	0
30	20230904	192000	4640513650	27050	27050	27050	27050	0
31	20230904	191900	4640513650	27050	27050	27050	27050	0
32	20230904	191800	4640513650	27050	27050	27050	27050	1623
33	20230904	191700	4640513650	27050	27050	27050	27050	0
34	20230904	191600	4640513650	27050	27050	27050	27050	0
35	20230904	191500	4640513650	27050	27050	27050	27050	0
36	20230904	191400	4640513650	27050	27050	27050	27050	0
37	20230904	191300	4640513650	27050	27050	27050	27050	0
38	20230904	191200	4640513650	27050	27050	27050	27050	0
39	20230904	191100	4640513650	27050	27050	27050	27050	0
40	20230904	191000	4640513650	27050	27050	27050	27050	0
41	20230904	190900	4640513650	27050	27050	27050	27050	0
42	20230904	190800	4640513650	27050	27050	27050	27050	0
43	20230904	190700	4640513650	27050	27050	27050	27050	0
44	20230904	190600	4640513650	27050	27050	27050	27050	0
45	20230904	190500	4640513650	27050	27050	27050	27050	0
46	20230904	190400	4640513650	27050	27050	27050	27050	0
47	20230904	190300	4640513650	27050	27050	27050	27050	0
48	20230904	190200	4640513650	27050	27050	27050	27050	0
49	20230904	190100	4640513650	27050	27050	27050	27050	0
50	20230904	190000	4640513650	27050	27050	27050	27050	0
51	20230904	185900	4640513650	27050	27050	27050	27050	0
52	20230904	185800	4640513650	27050	27050	27050	27050	0
53	20230904	185700	4640513650	27050	27050	27050	27050	0
54	20230904	185600	4640513650	27050	27050	27050	27050	0
55	20230904	185500	4640513650	27050	27050	27050	27050	0
56	20230904	185400	4640513650	27050	27050	27050	27050	0
57	20230904	185300	4640513650	27050	27050	27050	27050	0
58	20230904	185200	4640513650	27050	27050	27050	27050	0
59	20230904	185100	4640513650	27050	27050	27050	27050	0
60	20230904	185000	4640513650	27050	27050	27050	27050	0
61	20230904	184900	4640513650	27050	27050	27050	27050	0
62	20230904	184800	4640513650	27050	27050	27050	27050	1623
63	20230904	184700	4640513650	27050	27050	27050	27050	0
64	20230904	184600	4640513650	27050	27050	27050	27050	0
65	20230904	184500	4640513650	27050	27050	27050	27050	0
66	20230904	184400	4640513650	27050	27050	27050	27050	0
67	20230904	184300	4640513650	27050	27050	27050	27050	0
68	20230904	184200	4640513650	27050	27050	27050	27050	0
69	20230904	184100	4640513650	27050	27050	27050	27050	0
70	20230904	184000	4640513650	27050	27050	27050	27050	0
71	20230904	183900	4640513650	27050	27050	27050	27050	0
72	20230904	183800	4640513650	27050	27050	27050	27050	0
73	20230904	183700	4640513650	27050	27050	27050	27050	0
74	20230904	183600	4640513650	27050	27050	27050	27050	0
75	20230904	183500	4640513650	27050	27050	27050	27050	0
76	20230904	183400	4640513650	27050	27050	27050	27050	0
77	20230904	183300	4640513650	27050	27050	27050	27050	0
78	20230904	183200	4640513650	27050	27050	27050	27050	0
79	20230904	183100	4640513650	27050	27050	27050	27050	0
80	20230904	183000	4640513650	27050	27050	27050	27050	0
81	20230904	182900	4640513650	27050	27050	27050	27050	0
82	20230904	182800	4640513650	27050	27050	27050	27050	0
83	20230904	182700	4640513650	27050	27050	27050	27050	0
84	20230904	182600	4640513650	27050	27050	27050	27050	0
85	20230904	182500	4640513650	27050	27050	27050	27050	0
86	20230904	182400	4640513650	27050	27050	27050	27050	0
87	20230904	182300	4640513650	27050	27050	27050	27050	0
88	20230904	182200	4640513650	27050	27050	27050	27050	0
89	20230904	182100	4640513650	27050	27050	27050	27050	0
90	20230904	182000	4640513650	27050	27050	27050	27050	0
91	20230904	181900	4640513650	27050	27050	27050	27050	0
92	20230904	181800	4640513650	27050	27050	27050	27050	1623
93	20230904	181700	4640513650	27050	27050	27050	27050	0
94	20230904	181600	4640513650	27050	27050	27050	27050	0
95	20230904	181500	4640513650	27050	27050	27050	27050	0
96	20230904	181400	4640513650	27050	27050	27050	27050	0
97	20230904	181300	4640513650	27050	27050	27050	27050	0
98	20230904	181200	4640513650	27050	27050	27050	27050	0
99	20230904	181100	4640513650	27050	27050	27050	27050	0
100	20230904	181000	4640513650	27050	27050	27050	27050	0
101	20230904	180900	4640513650	27050	27050	27050	27050	0
102	20230904	180800	4640513650	27050	27050	27050	27050	0
103	20230904	180700	4640513650	27050	27050	27050	27050	0
104	20230904	180600	4640513650	27050	27050	27050	27050	0
105	20230904	180500	4640513650	27050	27050	27050	27050	0
106	20230904	180400	4640513650	27050	27050	27050	27050	0
107	20230904	180300	4640513650	27050	27050	27050	27050	0
108	20230904	180200	4640513650	27050	27050	27050	27050	0
109	20230904	180100	4640513650	27050	27050	27050	27050	0
110	20230904	180000	4640513650	27050	27050	27050	27050	0
111	20230904	175900	4640513650	27050	27050	27050	27050	0
112	20230904	175800	4640513650	27050	27050	27050	27050	0
113	20230904	175700	4640513650	27050	27050	27050	27050	0
114	20230904	175600	4640513650	27050	27050	27050	27050	0
115	20230904	175500	4640513650	27050	27050	27050	27050	0
116	20230904	175400	4640513650	27050	27050	27050	27050	0
117	20230904	175300	4640513650	27050	27050	27050	27050	0
118	20230904	175200	4640513650	27050	27050	27050	27050	0
119	20230904	175100	4640513650	27050	27050	27050	27050	0
120	20230904	175000	4640513650	27050	27050	27050	27050	0
121	20230904	174900	4640513650	27050	27050	27050	27050	0
122	20230904	174800	4640513650	27050	27050	27050	27050	1623
123	20230904	174700	4640513650	27050	27050	27050	27050	0
124	20230904	174600	4640513650	27050	27050	27050	27050	0
125	20230904	174500	4640513650	27050	27050	27050	27050	0
126	20230904	174400	4640513650	27050	27050	27050	27050	0
127	20230904	174300	4640513650	27050	27050	27050	27050	0
128	20230904	174200	4640513650	27050	27050	27050	27050	0
129	20230904	174100	4640513650	27050	27050	27050	27050	0
130	20230904	174000	4640513650	27050	27050	27050	27050	0
131	20230904	173900	4640513650	27050	27050	27050	27050	0
132	20230904	173800	4640513650	27050	27050	27050	27050	0
133	20230904	173700	4640513650	27050	27050	27050	27050	0
134	20230904	173600	4640513650	27050	27050	27050	27050	0
135	20230904	173500	4640513650	27050	27050	27050	27050	0
136	20230904	173400	4640513650	27050	27050	27050	27050	0
137	20230904	173300	4640513650	27050	27050	27050	27050	0
138	20230904	173200	4640513650	27050	27050	27050	27050	0
139	20230904	173100	4640513650	27050	27050	27050	27050	0
140	20230904	173000	4640513650	27050	27050	27050	27050	0
141	20230904	172900	4640513650	27050	27050	27050	27050	0
142	20230904	172800	4640513650	27050	27050	27050	27050	0
143	20230904	172700	4640513650	27050	27050	27050	27050	0
144	20230904	172600	4640513650	27050	27050	27050	27050	0
145	20230904	172500	4640513650	27050	27050	27050	27050	0
146	20230904	172400	4640513650	27050	27050	27050	27050	0
147	20230904	172300	4640513650	27050	27050	27050	27050	0
148	20230904	172200	4640513650	27050	27050	27050	27050	0
149	20230904	172100	4640513650	27050	27050	27050	27050	0
150	20230904	172000	4640513650	27050	27050	27050	27050	0
151	20230904	171900	4640513650	27050	27050	27050	27050	0
152	20230904	171800	4640513650	27050	27050	27050	27050	1623
153	20230904	171700	4640513650	27050	27050	27050	27050	0
154	20230904	171600	4640513650	27050	27050	27050	27050	0
155	20230904	171500	4640513650	27050	27050	27050	27050	0
156	20230904	171400	4640513650	27050	27050	27050	27050	0
157	20230904	171300	4640513650	27050	27050	27050	27050	0
158	20230904	171200	4640513650	27050	27050	27050	27050	0
159	20230904	171100	4640513650	27050	27050	27050	27050	0
160	20230904	171000	4640513650	27050	27050	27050	27050	0
161	20230904	170900	4640513650	27050	27050	27050	27050	0
162	20230904	170800	4640513650	27050	27050	27050	27050	0
163	20230904	170700	4640513650	27050	27050	27050	27050	0
164	20230904	170600	4640513650	27050	27050	27050	27050	0
165	20230904	170500	4640513650	27050	27050	27050	27050	0
166	20230904	170400	4640513650	27050	27050	27050	27050	0
167	20230904	170300	4640513650	27050	27050	27050	27050	0
168	20230904	170200	4640513650	27050	27050	27050	27050	0
169	20230904	170100	4640513650	27050	27050	27050	27050	0
170	20230904	170000	4640513650	27050	27050	27050	27050	0
171	20230904	165900	4640513650	27050	27050	27050	27050	0
172	20230904	165800	4640513650	27050	27050	27050	27050	0
173	20230904	165700	4640513650	27050	27050	27050	27050	0
174	20230904	165600	4640513650	27050	27050	27050	27050	0
175	20230904	165500	4640513650	27050	27050	27050	27050	0
176	20230904	165400	4640513650	27050	27050	27050	27050	0
177	20230904	165300	4640513650	27050	27050	27050	27050	0
178	20230904	165200	4640513650	27050	27050	27050	27050	0
179	20230904	165100	4640513650	27050	27050	27050	27050	0
180	20230904	165000	4640513650	27050	27050	27050	27050	0
181	20230904	164900	4640513650	27050	27050	27050	27050	0
182	20230904	164800	4640513650	27050	27050	27050	27050	1623
183	20230904	164700	4640513650	27050	27050	27050	27050	0
184	20230904	164600	4640513650	27050	27050	27050	27050	0
185	20230904	164500	4640513650	27050	27050	27050	27050	0
186	20230904	164400	4640513650	27050	27050	27050	27050	0
187	20230904	164300	4640513650	27050	27050	27050	27050	0
188	20230904	164200	4640513650	27050	27050	27050	27050	0
189	20230904	164100	4640513650	27050	27050	27050	27050	0
190	20230904	164000	4640513650	27050	27050	27050	27050	0
191	20230904	163900	4640513650	27050	27050	27050	27050	0
192	20230904	163800	4640513650	27050	27050	27050	27050	0
193	20230904	163700	4640513650	27050	27050	27050	27050	0
194	20230904	163600	4640513650	27050	27050	27050	27050	0
195	20230904	163500	4640513650	27050	27050	27050	27050	0
196	20230904	163400	4640513650	27050	27050	27050	27050	0
197	20230904	163300	4640513650	27050	27050	27050	27050	0
198	20230904	163200	4640513650	27050	27050	27050	27050	0
199	20230904	163100	4640513650	27050	27050	27050	27050	0
200	20230904	163000	4640513650	27050	27050	27050	27050	0
201	20230904	162900	4640513650	27050	27050	27050	27050	0
202	20230904	162800	4640513650	27050	27050	27050	27050	0
203	20230904	162700	4640513650	27050	27050	27050	27050	0
204	20230904	162600	4640513650	27050	27050	27050	27050	0
205	20230904	162500	4640513650	27050	27050	27050	27050	0
206	20230904	162400	4640513650	27050	27050	27050	27050	0
207	20230904	162300	4640513650	27050	27050	27050	27050	0
208	20230904	162200	4640513650	27050	27050	27050	27050	0
209	20230904	162100	4640513650	27050	27050	27050	27050	0
210	20230904	162000	4640513650	27050	27050	27050	27050	0
211	20230904	161900	4640513650	27050	27050	27050	27050	0
212	20230904	161800	4640513650	27050	27050	27050	27050	1623
213	20230904	161700	4640513650	27050	27050	27050	27050	0
214	20230904	161600	4640513650	27050	27050	27050	27050	0
215	20230904	161500	4640513650	27050	27050	27050	27050	0
216	20230904	161400	4640513650	27050	27050	27050	27050	0
217	20230904	161300	4640513650	27050	27050	27050	27050	0
218	20230904	161200	4640513650	27050	27050	27050	27050	0
219	20230904	161100	4640513650	27050	27050	27050	27050	0
220	20230904	161000	4640513650	27050	27050	27050	27050	0
221	20230904	160900	4640513650	27050	27050	27050	27050	0
222	20230904	160800	4640513650	27050	27050	27050	27050	0
223	20230904	160700	4640513650	27050	27050	27050	27050	0
224	20230904	160600	4640513650	27050	27050	27050	27050	0
225	20230904	160500	4640513650	27050	27050	27050	27050	0
226	20230904	160400	4640513650	27050	27050	27050	27050	0
227	20230904	160300	4640513650	27050	27050	27050	27050	0
228	20230904	160200	4640513650	27050	27050	27050	27050	0
229	20230904	160100	4640513650	27050	27050	27050	27050	0
230	20230904	160000	4640513650	27050	27050	27050	27050	0
231	20230904	155900	4640513650	27050	27050	27050	27050	0
232	20230904	155800	4640513650	27050	27050	27050	27050	0
233	20230904	155700	4640513650	27050	27050	27050	27050	0
234	20230904	155600	4640513650	27050	27050	27050	27050	0
235	20230904	155500	4640513650	27050	27050	27050	27050	0
236	20230904	155400	4640513650	27050	27050	27050	27050	0
237	20230904	155300	4640513650	27050	27050	27050	27050	0
238	20230904	155200	4640513650	27050	27050	27050	27050	0
239	20230904	155100	4640513650	27050	27050	27050	27050	0
240	20230904	155000	4640513650	27050	27050	27050	27050	0
241	20230904	154900	4640513650	27050	27050	27050	27050	0
242	20230904	154800	4640513650	27050	27050	27050	27050	1623
243	20230904	154700	4640513650	27050	27050	27050	27050	0
244	20230904	154600	4640513650	27050	27050	27050	27050	0
245	20230904	154500	4640513650	27050	27050	27050	27050	0
246	20230904	154400	4640513650	27050	27050	27050	27050	0
247	20230904	154300	4640513650	27050	27050	27050	27050	0
248	20230904	154200	4640513650	27050	27050	27050	27050	0
249	20230904	154100	4640513650	27050	27050	27050	27050	0
250	20230904	154000	4640513650	27050	27050	27050	27050	0
251	20230904	153900	4640513650	27050	27050	27050	27050	0
252	20230904	153800	4640513650	27050	27050	27050	27050	0
253	20230904	153700	4640513650	27050	27050	27050	27050	0
254	20230904	153600	4640513650	27050	27050	27050	27050	0
255	20230904	153500	4640513650	27050	27050	27050	27050	0
256	20230904	153400	4640513650	27050	27050	27050	27050	0
257	20230904	153300	4640513650	27050	27050	27050	27050	0
258	20230904	153200	4640513650	27050	27050	27050	27050	0
259	20230904	153100	4640513650	27050	27050	27050	27050	0
260	20230904	153000	4640513650	27050	27050	27050	27050	1623
261	20230904	152900	4596611500	26900	26900	26900	26900	0
262	20230904	152800	4596611500	26900	26900	26900	26900	0
263	20230904	152700	4596611500	26900	26900	26900	26900	0
264	20230904	152600	4596611500	26900	26900	26900	26900	0
265	20230904	152500	4596611500	26900	26900	26900	26900	0
266	20230904	152400	4596611500	26900	26900	26900	26900	0
267	20230904	152300	4596611500	26900	26900	26900	26900	0
268	20230904	152200	4596611500	26900	26900	26900	26900	0
269	20230904	152100	4596611500	26900	26900	26900	26900	0
270	20230904	152000	4596611500	26900	26900	26900	26900	0
271	20230904	151900	4596611500	26900	26900	27050	26900	63
272	20230904	151800	4594911350	26900	27000	27000	26900	103
273	20230904	151700	4592132650	26900	26950	27000	26900	595
274	20230904	151600	4576105900	26950	26950	27000	26950	33
275	20230904	151500	4575216500	26950	26900	27000	26900	701
276	20230904	151400	4556319350	26900	26900	26900	26900	22
277	20230904	151300	4555727550	26900	26850	26900	26850	22
278	20230904	151200	4555136150	26850	27050	27050	26850	2853
279	20230904	151100	4478251100	27100	27000	27100	27000	326
280	20230904	151000	4469420700	27000	27100	27100	27000	120
281	20230904	150900	4466178700	27050	27000	27050	27000	212
282	20230904	150800	4460449300	27000	27050	27100	27000	98
283	20230904	150700	4457801400	27100	27100	27100	27050	125
284	20230904	150600	4454419950	27100	27000	27100	27000	99
285	20230904	150500	4451746500	27050	27000	27100	26950	305
286	20230904	150400	4443506200	27000	27000	27000	26950	131
287	20230904	150300	4439971450	26950	26950	27000	26950	158
288	20230904	150200	4435707600	26950	27000	27000	26950	297
289	20230904	150100	4427690350	27000	27000	27000	26950	150
290	20230904	150000	4423641500	26950	27050	27050	26950	38
291	20230904	145900	4422616100	27000	27000	27000	26950	186
292	20230904	145800	4417595450	26950	27050	27050	26950	563
293	20230904	145700	4402388100	27000	27000	27050	27000	460
294	20230904	145600	4389967650	27000	27050	27050	27000	241
295	20230904	145500	4383450900	27050	27100	27100	27050	241
296	20230904	145400	4376929100	27050	27000	27100	27000	299
297	20230904	145300	4368843000	27000	27100	27100	27000	65
298	20230904	145200	4367082200	27100	27050	27100	27050	550
299	20230904	145100	4352204650	27050	27050	27050	27000	110
300	20230904	145000	4349232150	27050	27050	27050	27050	122
301	20230904	144900	4345932050	27050	27050	27050	27000	63
302	20230904	144800	4344227950	27000	27000	27000	27000	342
303	20230904	144700	4334993950	27000	26950	27000	26950	60
304	20230904	144600	4333374000	27000	27000	27000	27000	157
305	20230904	144500	4329135000	27000	27000	27000	26950	114
306	20230904	144400	4326062000	26950	27000	27000	26950	161
307	20230904	144300	4321715250	27000	27000	27000	27000	97
308	20230904	144200	4319096250	27000	27000	27000	27000	170
309	20230904	144100	4314506250	27000	27000	27000	27000	31
310	20230904	144000	4313669250	27000	27000	27000	26950	168
311	20230904	143900	4309133500	27000	27000	27000	27000	184
312	20230904	143800	4304165500	27050	27000	27050	26950	425
313	20230904	143700	4292689450	27000	26950	27000	26950	126
314	20230904	143600	4289287800	26950	27000	27000	26950	67
315	20230904	143500	4287479600	26950	26950	27000	26950	19
316	20230904	143400	4286967050	27000	26900	27000	26900	80
317	20230904	143300	4284807200	26950	26950	26950	26950	111
318	20230904	143200	4281815750	27000	26950	27000	26950	89
319	20230904	143100	4279416900	26950	26950	26950	26950	183
320	20230904	143000	4274485050	26950	26950	26950	26950	1
321	20230904	142900	4274458100	27000	27000	27000	26950	189
322	20230904	142800	4269355650	26950	27000	27000	26950	8
323	20230904	142700	4269140000	27000	26950	27000	26950	122
324	20230904	142600	4265846650	27000	26950	27000	26950	80
325	20230904	142500	4263687350	27000	26950	27000	26950	272
326	20230904	142400	4256351500	26950	26950	26950	26950	71
327	20230904	142300	4254438050	26950	26950	27000	26950	229
328	20230904	142200	4248264550	27000	26950	27000	26950	11
329	20230904	142100	4247967800	26950	26950	27000	26950	32
330	20230904	142000	4247105000	27000	26950	27000	26950	115
331	20230904	141900	4244005450	26950	26900	26950	26900	3
332	20230904	141800	4243924650	26950	27000	27000	26950	290
333	20230904	141700	4236103650	27000	27000	27000	27000	67
334	20230904	141600	4234294650	26950	27000	27000	26950	135
335	20230904	141500	4230650550	27000	26950	27000	26950	239
336	20230904	141400	4224199050	26950	26950	27000	26950	133
337	20230904	141300	4220609050	27000	26950	27000	26950	258
338	20230904	141200	4213644100	26950	26950	26950	26900	161
339	20230904	141100	4209307650	26950	26900	26950	26900	38
340	20230904	141000	4208284950	26950	26950	26950	26950	114
341	20230904	140900	4205212650	26950	26950	26950	26950	246
342	20230904	140800	4198582950	26900	26850	26900	26850	225
343	20230904	140700	4192530500	26900	26950	26950	26850	282
344	20230904	140600	4184945150	26950	26950	26950	26900	111
345	20230904	140500	4181953750	26950	26950	26950	26950	15
346	20230904	140400	4181549500	26900	26900	26900	26900	2
347	20230904	140300	4181495700	26900	26950	27000	26900	530
348	20230904	140200	4167230350	27000	26950	27000	26900	431
349	20230904	140100	4155615300	27000	27000	27000	26950	313
350	20230904	140000	4147169900	26950	26950	26950	26900	157
351	20230904	135900	4142939450	27000	27000	27000	26950	129
352	20230904	135800	4139457150	27000	26950	27000	26950	19
353	20230904	135700	4138944700	27000	27000	27050	26950	275
354	20230904	135600	4131522050	27000	27000	27000	27000	3
355	20230904	135500	4131441050	27050	27000	27050	26950	704
356	20230904	135400	4112432900	27000	27000	27050	27000	290
357	20230904	135300	4104602350	27050	27050	27100	27000	170
358	20230904	135200	4100003000	27100	27050	27100	27050	9
359	20230904	135100	4099759150	27100	27000	27100	27000	380
360	20230904	135000	4089492900	27000	26950	27000	26950	101
361	20230904	134900	4086768100	27000	27000	27000	27000	402
362	20230904	134800	4075914100	27000	27000	27000	27000	42
363	20230904	134700	4074780100	27000	27050	27050	27000	376
364	20230904	134600	4064628050	27050	27050	27050	27050	74
365	20230904	134500	4062626350	27050	27050	27050	27050	108
366	20230904	134400	4059704950	27050	27000	27050	27000	503
367	20230904	134300	4046118650	27000	27000	27000	26950	582
368	20230904	134200	4030404750	27000	27000	27000	26950	162
369	20230904	134100	4026030800	27000	27000	27000	27000	480
370	20230904	134000	4013070800	27000	26950	27000	26950	354
371	20230904	133900	4003513650	26950	26950	26950	26950	4
372	20230904	133800	4003405850	27000	26950	27000	26950	119
373	20230904	133700	4000198700	26950	26950	26950	26950	11
374	20230904	133600	3999902250	26900	26900	26900	26850	787
375	20230904	133500	3978739000	26950	26950	26950	26950	12
376	20230904	133400	3978415600	26950	26950	26950	26950	114
377	20230904	133300	3975343300	26950	26950	26950	26950	35
378	20230904	133200	3974400050	26950	26950	26950	26950	116
379	20230904	133100	3971273850	26950	26900	26950	26900	65
380	20230904	133000	3969525000	26950	26950	26950	26900	144
381	20230904	132900	3965645200	26950	26950	26950	26900	34
382	20230904	132800	3964730450	26950	26950	26950	26900	118
383	20230904	132700	3961550400	26950	26950	26950	26950	8
384	20230904	132600	3961334800	26950	26950	26950	26950	113
385	20230904	132500	3958289450	26950	26950	26950	26950	113
386	20230904	132400	3955244100	26950	26950	26950	26900	77
387	20230904	132300	3953170450	26900	26950	26950	26900	210
388	20230904	132200	3947515950	26950	26950	26950	26900	212
389	20230904	132100	3941812600	26950	26950	26950	26950	112
390	20230904	132000	3938794200	26950	26900	26950	26900	103
391	20230904	131900	3936022750	26950	26900	26950	26900	119
392	20230904	131800	3932821600	26900	26850	26900	26850	429
393	20230904	131700	3921302700	26850	26850	26850	26750	83
394	20230904	131600	3919074350	26750	26800	26850	26750	2314
395	20230904	131500	3857100200	26850	26850	26900	26850	458
396	20230904	131400	3844797550	26900	26900	26900	26900	16
397	20230904	131300	3844367150	26900	26850	26900	26850	115
398	20230904	131200	3841273850	26900	26900	26900	26900	19
399	20230904	131100	3840762750	26900	26850	26900	26850	651
400	20230904	131000	3823256400	26900	26950	26950	26900	433
401	20230904	130900	3811608200	26950	26900	26950	26900	187
402	20230904	130800	3806572150	26950	26950	26950	26950	21
403	20230904	130700	3806006200	26950	26950	26950	26950	212
404	20230904	130600	3800292800	26950	26950	26950	26950	116
405	20230904	130500	3797166600	26950	26950	26950	26900	671
406	20230904	130400	3779116150	26950	26950	26950	26950	208
407	20230904	130300	3773510550	26950	26950	26950	26900	160
408	20230904	130200	3769205850	26950	27000	27000	26950	447
409	20230904	130100	3757153800	27000	27000	27000	27000	1
410	20230904	130000	3757126800	27000	27000	27000	27000	634
411	20230904	125900	3740008800	27000	27000	27000	27000	1
412	20230904	125800	3739981800	26950	27000	27000	26950	312
413	20230904	125700	3731567800	27000	27000	27000	27000	215
414	20230904	125600	3725762800	27000	27000	27000	27000	110
415	20230904	125500	3722792800	27000	27000	27000	26950	108
416	20230904	125400	3719881800	27000	27000	27000	26950	599
417	20230904	125300	3703712800	26950	27000	27000	26950	39
418	20230904	125200	3702659850	27000	27000	27000	27000	162
419	20230904	125100	3698285850	27000	27000	27000	27000	7
420	20230904	125000	3698096850	27000	27000	27000	26950	111
421	20230904	124900	3695099900	27000	27000	27000	27000	231
422	20230904	124800	3688862900	27000	27000	27000	27000	211
423	20230904	124700	3683165900	27000	26950	27000	26800	10490
424	20230904	124600	3401932500	26950	26950	26950	26950	297
425	20230904	124500	3393928350	27000	27000	27000	26950	115
426	20230904	124400	3390823400	27000	27000	27000	27000	12
427	20230904	124300	3390499400	27000	27000	27000	27000	141
428	20230904	124200	3386692400	27000	26950	27000	26950	242
429	20230904	124100	3380170450	27000	27000	27000	27000	126
430	20230904	124000	3376768450	27000	27000	27000	26950	450
431	20230904	123900	3364640800	27000	27050	27050	26850	7884
432	20230904	123800	3152761200	27050	27100	27100	27050	402
433	20230904	123700	3141886450	27100	27100	27100	27050	112
434	20230904	123600	3138851300	27100	27100	27100	27100	10
435	20230904	123500	3138580300	27100	27050	27100	27050	152
436	20230904	123400	3134468650	27050	27100	27100	27050	491
437	20230904	123300	3121186550	27100	27100	27150	27100	768
438	20230904	123200	3100373400	27150	27150	27150	27150	11
439	20230904	123100	3100074750	27150	27100	27150	27100	232
440	20230904	123000	3093779550	27100	27150	27150	27100	1022
441	20230904	122900	3066032300	27150	27150	27150	27150	123
442	20230904	122800	3062692850	27150	27150	27150	27150	121
443	20230904	122700	3059407700	27100	27150	27150	27100	51
444	20230904	122600	3058025550	27150	27100	27150	27100	665
445	20230904	122500	3039997700	27100	27200	27200	27100	1181
446	20230904	122400	3007973750	27200	27200	27200	27150	115
447	20230904	122300	3004845800	27200	27200	27200	27200	204
448	20230904	122200	2999297000	27200	27250	27250	27150	263
449	20230904	122100	2992142800	27250	27250	27250	27200	335
450	20230904	122000	2983019800	27250	27250	27250	27250	120
451	20230904	121900	2979749800	27250	27100	27250	27100	1359
452	20230904	121800	2942829450	27100	27150	27150	27100	309
453	20230904	121700	2934450100	27150	27150	27150	27100	1402
454	20230904	121600	2896451300	27200	27200	27200	27150	310
455	20230904	121500	2888029300	27200	27100	27200	27100	573
456	20230904	121400	2872486600	27100	27100	27100	27100	149
457	20230904	121300	2868448700	27100	27100	27100	27100	5
458	20230904	121200	2868313200	27100	27100	27100	27100	109
459	20230904	121100	2865359300	27100	27150	27150	27050	428
460	20230904	121000	2853765300	27150	27150	27150	27100	198
461	20230904	120900	2848389650	27100	27050	27100	27050	1651
462	20230904	120800	2803671400	27050	27050	27050	27050	699
463	20230904	120700	2784763450	27050	27050	27050	26950	5273
464	20230904	120600	2642592950	27050	27050	27050	27050	30
465	20230904	120500	2641781450	27100	27100	27100	27050	481
466	20230904	120400	2628764800	27100	27100	27150	27000	857
467	20230904	120300	2605607500	27100	27100	27150	27100	445
468	20230904	120200	2593542550	27150	27150	27150	27150	190
469	20230904	120100	2588384050	27150	27100	27150	27100	221
470	20230904	120000	2582394200	27050	27150	27150	27000	5173
471	20230904	115900	2442599350	27150	27150	27200	27150	1011
472	20230904	115800	2415150600	27200	27250	27250	27150	698
473	20230904	115700	2396164900	27250	27250	27250	27200	229
474	20230904	115600	2389930650	27200	27200	27200	27150	2865
475	20230904	115500	2312002800	27250	27200	27250	27200	320
476	20230904	115400	2303282850	27200	27200	27200	27150	961
477	20230904	115300	2277151150	27150	27150	27150	27150	79
478	20230904	115200	2275006300	27150	27150	27150	27150	14
479	20230904	115100	2274626200	27150	27150	27200	27150	314
480	20230904	115000	2266100800	27150	27150	27200	27100	341
481	20230904	114900	2256843300	27150	27100	27150	27100	404
482	20230904	114800	2245894850	27100	27100	27100	27050	122
483	20230904	114700	2242588800	27100	27100	27100	27050	349
484	20230904	114600	2233135250	27100	27100	27150	27100	704
485	20230904	114500	2214051250	27100	27150	27150	27100	2160
486	20230904	114400	2155514100	27200	27150	27200	27150	374
487	20230904	114300	2145354250	27150	27150	27150	27100	27
488	20230904	114200	2144622200	27150	27150	27150	27100	118
489	20230904	114100	2141423950	27100	27150	27150	27100	177
490	20230904	114000	2136626100	27100	27150	27200	27100	247
491	20230904	113900	2129931700	27200	27200	27200	27150	631
492	20230904	113800	2112779300	27250	27250	27250	27250	157
493	20230904	113700	2108501050	27250	27250	27250	27250	19
494	20230904	113600	2107983300	27250	27250	27250	27250	325
495	20230904	113500	2099127050	27250	27250	27250	27250	0
496	20230904	113400	2099127050	27250	27250	27250	27250	108
497	20230904	113300	2096184050	27200	27250	27250	27200	743
498	20230904	113200	2075939800	27250	27250	27250	27250	413
499	20230904	113100	2064685550	27300	27300	27300	27300	50
500	20230904	113000	2063320550	27300	27300	27300	27300	261
501	20230904	112900	2056195250	27250	27200	27250	27200	543
502	20230904	112800	2041400250	27250	27250	27250	27200	213
503	20230904	112700	2035596050	27200	27150	27250	27150	747
504	20230904	112600	2015279200	27150	27050	27150	27050	3313
505	20230904	112500	1925509700	27100	27050	27100	27050	148
506	20230904	112400	1921505800	27000	27050	27050	27000	209
507	20230904	112300	1915852400	27100	27000	27100	27000	813
508	20230904	112200	1893860900	27050	27050	27050	27050	3
509	20230904	112100	1893779750	27050	27050	27050	27050	164
510	20230904	112000	1889343550	27050	27050	27050	27050	0
511	20230904	111900	1889343550	27050	27000	27050	27000	183
512	20230904	111800	1884395250	27000	27000	27000	27000	79
513	20230904	111700	1882262250	27050	27050	27050	27050	113
514	20230904	111600	1879205600	27050	27050	27050	27050	46
515	20230904	111500	1877961300	27050	27000	27050	27000	143
516	20230904	111400	1874093250	27000	27000	27000	27000	268
517	20230904	111300	1866857250	27000	27000	27000	27000	0
518	20230904	111200	1866857250	27000	27000	27000	27000	221
519	20230904	111100	1860890250	26950	26950	26950	26950	3
520	20230904	111000	1860809400	26950	26950	26950	26950	88
521	20230904	110900	1858437800	26950	26950	27000	26950	363
522	20230904	110800	1848648400	26950	27000	27000	26950	303
523	20230904	110700	1840481600	27000	27000	27000	27000	198
524	20230904	110600	1835135600	27000	27000	27000	27000	78
525	20230904	110500	1833029600	27000	27000	27000	27000	315
526	20230904	110400	1824524600	27000	27000	27000	27000	122
527	20230904	110300	1821230600	27000	27000	27000	27000	0
528	20230904	110200	1821230600	27000	27000	27000	27000	73
529	20230904	110100	1819259600	27000	27000	27050	27000	1132
530	20230904	110000	1788691400	27000	27000	27050	27000	2550
531	20230904	105900	1719841300	27100	27100	27100	27100	56
532	20230904	105800	1718323700	27000	27000	27000	27000	31
533	20230904	105700	1717486700	27050	27050	27050	27050	46
534	20230904	105600	1716242400	27050	27150	27150	27050	425
535	20230904	105500	1704741150	27150	27100	27150	27100	899
536	20230904	105400	1680347100	27100	27050	27150	27050	1032
537	20230904	105300	1652377950	27050	27000	27050	27000	131
538	20230904	105200	1648838550	27000	27000	27050	27000	644
539	20230904	105100	1631448200	27000	27000	27000	26950	485
540	20230904	105000	1618353300	26950	26900	26950	26900	14
541	20230904	104900	1617976450	27000	26950	27000	26950	111
542	20230904	104800	1614980350	26950	27000	27000	26900	146
543	20230904	104700	1611045000	27000	27000	27000	27000	101
544	20230904	104600	1608318000	27000	27000	27000	27000	91
545	20230904	104500	1605861000	26950	26900	26950	26900	4
546	20230904	104400	1605753350	26950	26950	27000	26950	277
547	20230904	104300	1598282750	27000	27000	27000	27000	0
548	20230904	104200	1598282750	27000	26950	27000	26900	136
549	20230904	104100	1594613300	26950	26950	26950	26950	68
550	20230904	104000	1592780700	26950	26900	26950	26900	167
551	20230904	103900	1588283700	26950	26950	27000	26950	99
552	20230904	103800	1585613000	26900	26950	26950	26900	157
553	20230904	103700	1581386850	27000	26950	27000	26950	159
554	20230904	103600	1577096350	27000	27000	27000	27000	13
555	20230904	103500	1576745350	27000	27000	27000	27000	92
556	20230904	103400	1574261350	26950	27000	27000	26950	410
557	20230904	103300	1563202550	27000	26950	27000	26950	310
558	20230904	103200	1554842650	26950	27000	27000	26950	255
559	20230904	103100	1547965150	26950	26950	26950	26950	344
560	20230904	103000	1538694350	27000	27000	27000	27000	348
561	20230904	102900	1529298350	26950	26950	26950	26950	119
562	20230904	102800	1526091300	26950	26950	26950	26950	99
563	20230904	102700	1523423250	26900	26900	26950	26900	63
564	20230904	102600	1521727550	26950	26900	26950	26850	515
565	20230904	102500	1507869450	26900	27000	27000	26900	134
566	20230904	102400	1504253750	26950	27000	27000	26950	32
567	20230904	102300	1503391250	27000	27000	27000	27000	164
568	20230904	102200	1498963250	26950	26950	26950	26950	73
569	20230904	102100	1496995900	27000	26950	27000	26950	249
570	20230904	102000	1490280400	26950	27000	27000	26950	710
571	20230904	101900	1471113550	27050	27100	27100	27050	161
572	20230904	101800	1466758200	27100	27150	27200	27100	854
573	20230904	101700	1443573750	27150	27100	27150	27050	1289
574	20230904	101600	1408598850	27100	27100	27150	27050	746
575	20230904	101500	1388373900	27100	27050	27100	27000	645
576	20230904	101400	1370905300	27000	27050	27050	27000	301
577	20230904	101300	1362772700	27000	27000	27000	27000	0
578	20230904	101200	1362772700	27000	27050	27050	27000	105
579	20230904	101100	1359935450	27000	27000	27000	26950	288
580	20230904	101000	1352159850	26950	26950	26950	26950	11
581	20230904	100900	1351863400	27000	27000	27000	27000	113
582	20230904	100800	1348812400	27000	27000	27000	27000	523
583	20230904	100700	1334691400	27050	27050	27050	27050	947
584	20230904	100600	1309075050	27050	27050	27050	27050	10
585	20230904	100500	1308804550	27050	27050	27050	26950	174
586	20230904	100400	1304098650	27050	27000	27050	27000	1429
587	20230904	100300	1265459200	27050	26950	27050	26950	218
588	20230904	100200	1259573600	27000	26950	27000	26950	129
589	20230904	100100	1256090750	27000	27000	27000	26950	380
590	20230904	100000	1245839300	27000	27000	27000	26950	142
591	20230904	095900	1242005750	27000	27000	27000	27000	165
592	20230904	095800	1237550750	27000	26900	27000	26900	163
593	20230904	095700	1233153700	26900	26900	27000	26900	123
594	20230904	095600	1229837100	26950	26950	27000	26950	122
595	20230904	095500	1226547000	26950	26900	26950	26900	128
596	20230904	095400	1223097950	26900	26900	26900	26900	3
597	20230904	095300	1223017250	27000	26950	27000	26900	464
598	20230904	095200	1210516150	27000	27000	27000	27000	315
599	20230904	095100	1202011150	27050	27000	27050	26950	1087
600	20230904	095000	1172659350	26950	26900	26950	26900	1170
601	20230904	094900	1141160500	26900	26900	26900	26900	10
602	20230904	094800	1140891500	26850	26850	26850	26850	703
603	20230904	094700	1122015950	26800	26800	26800	26750	855
604	20230904	094600	1099133950	26750	26800	26850	26750	584
605	20230904	094500	1083485900	26850	26800	26850	26800	359
606	20230904	094400	1073864000	26800	26850	26850	26800	157
607	20230904	094300	1069650450	26800	26800	26850	26800	151
608	20230904	094200	1065599950	26750	26750	26750	26750	84
609	20230904	094100	1063352950	26750	26750	26800	26750	159
610	20230904	094000	1059094150	26750	26800	26800	26750	5
611	20230904	093900	1058960200	26700	26700	26800	26700	131
612	20230904	093800	1055451050	26800	26800	26800	26800	12
613	20230904	093700	1055129450	26800	26750	26800	26750	594
614	20230904	093600	1039238950	26850	26850	26850	26750	140
615	20230904	093500	1035482050	26800	26850	26850	26750	266
616	20230904	093400	1028344050	26850	26750	26850	26750	114
617	20230904	093300	1025284150	26800	26800	26800	26750	22
618	20230904	093200	1024695000	26800	26750	26850	26750	129
619	20230904	093100	1021233400	26800	26850	26850	26800	260
620	20230904	093000	1014265050	26850	26850	26850	26800	549
621	20230904	092900	999547150	26800	26800	26850	26800	355
622	20230904	092800	990027950	26800	26800	26850	26800	494
623	20230904	092700	976788000	26800	26650	26800	26650	992
624	20230904	092600	950319750	26650	26650	26650	26650	2
625	20230904	092500	950266450	26650	26650	26700	26650	680
626	20230904	092400	932142950	26650	26700	26700	26650	174
627	20230904	092300	927505200	26700	26650	26700	26600	1342
628	20230904	092200	891795000	26600	26700	26700	26600	611
629	20230904	092100	875491950	26700	26550	26700	26550	235
630	20230904	092000	869239650	26550	26550	26550	26450	5095
631	20230904	091900	734297350	26550	26600	26600	26550	1507
632	20230904	091800	694266550	26600	26700	26700	26600	1404
633	20230904	091700	656861600	26700	26700	26700	26650	1514
634	20230904	091600	616511800	26700	26650	26750	26650	294
635	20230904	091500	608662850	26750	26800	26800	26650	813
636	20230904	091400	586942800	26650	26600	26650	26550	1828
637	20230904	091300	538355700	26600	26700	26700	26600	2185
638	20230904	091200	480195550	26700	26700	26700	26650	2389
639	20230904	091100	416481500	26750	26850	26850	26750	356
640	20230904	091000	406943350	26750	26750	26900	26750	493
641	20230904	090900	393743250	26800	26750	26900	26700	1411
642	20230904	090800	355961750	26750	26900	26900	26750	1001
643	20230904	090700	329153750	26850	26900	26950	26850	882
644	20230904	090600	305447750	26900	26900	26950	26900	570
645	20230904	090500	290105550	26900	26950	26950	26900	962
646	20230904	090400	264214100	27000	27050	27050	27000	427
647	20230904	090300	252682150	27100	26950	27100	26950	684
648	20230904	090200	234180350	27000	27050	27050	26950	1428
649	20230904	090100	195617950	27050	27250	27300	27050	4183
650	20230904	090000	81856750	27250	27400	27450	27200	2990