KissMeData/005430/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	184200	358107500	41350	41350	41350	41350	506
3	20230904	184100	358107500	41350	41350	41350	41350	0
4	20230904	184000	358107500	41350	41350	41350	41350	0
5	20230904	183900	358107500	41350	41350	41350	41350	0
6	20230904	183800	358107500	41350	41350	41350	41350	0
7	20230904	183700	358107500	41350	41350	41350	41350	0
8	20230904	183600	358107500	41350	41350	41350	41350	0
9	20230904	183500	358107500	41350	41350	41350	41350	0
10	20230904	183400	358107500	41350	41350	41350	41350	0
11	20230904	183300	358107500	41350	41350	41350	41350	0
12	20230904	183200	358107500	41350	41350	41350	41350	0
13	20230904	183100	358107500	41350	41350	41350	41350	0
14	20230904	183000	358107500	41350	41350	41350	41350	0
15	20230904	182900	358107500	41350	41350	41350	41350	0
16	20230904	182800	358107500	41350	41350	41350	41350	0
17	20230904	182700	358107500	41350	41350	41350	41350	0
18	20230904	182600	358107500	41350	41350	41350	41350	0
19	20230904	182500	358107500	41350	41350	41350	41350	0
20	20230904	182400	358107500	41350	41350	41350	41350	0
21	20230904	182300	358107500	41350	41350	41350	41350	0
22	20230904	182200	358107500	41350	41350	41350	41350	0
23	20230904	182100	358107500	41350	41350	41350	41350	0
24	20230904	182000	358107500	41350	41350	41350	41350	0
25	20230904	181900	358107500	41350	41350	41350	41350	0
26	20230904	181800	358107500	41350	41350	41350	41350	0
27	20230904	181700	358107500	41350	41350	41350	41350	0
28	20230904	181600	358107500	41350	41350	41350	41350	0
29	20230904	181500	358107500	41350	41350	41350	41350	0
30	20230904	181400	358107500	41350	41350	41350	41350	0
31	20230904	181300	358107500	41350	41350	41350	41350	0
32	20230904	181200	358107500	41350	41350	41350	41350	506
33	20230904	181100	358107500	41350	41350	41350	41350	0
34	20230904	181000	358107500	41350	41350	41350	41350	0
35	20230904	180900	358107500	41350	41350	41350	41350	0
36	20230904	180800	358107500	41350	41350	41350	41350	0
37	20230904	180700	358107500	41350	41350	41350	41350	0
38	20230904	180600	358107500	41350	41350	41350	41350	0
39	20230904	180500	358107500	41350	41350	41350	41350	0
40	20230904	180400	358107500	41350	41350	41350	41350	0
41	20230904	180300	358107500	41350	41350	41350	41350	0
42	20230904	180200	358107500	41350	41350	41350	41350	0
43	20230904	180100	358107500	41350	41350	41350	41350	0
44	20230904	180000	358107500	41350	41350	41350	41350	0
45	20230904	175900	358107500	41350	41350	41350	41350	0
46	20230904	175800	358107500	41350	41350	41350	41350	0
47	20230904	175700	358107500	41350	41350	41350	41350	0
48	20230904	175600	358107500	41350	41350	41350	41350	0
49	20230904	175500	358107500	41350	41350	41350	41350	0
50	20230904	175400	358107500	41350	41350	41350	41350	0
51	20230904	175300	358107500	41350	41350	41350	41350	0
52	20230904	175200	358107500	41350	41350	41350	41350	0
53	20230904	175100	358107500	41350	41350	41350	41350	0
54	20230904	175000	358107500	41350	41350	41350	41350	0
55	20230904	174900	358107500	41350	41350	41350	41350	0
56	20230904	174800	358107500	41350	41350	41350	41350	0
57	20230904	174700	358107500	41350	41350	41350	41350	0
58	20230904	174600	358107500	41350	41350	41350	41350	0
59	20230904	174500	358107500	41350	41350	41350	41350	0
60	20230904	174400	358107500	41350	41350	41350	41350	0
61	20230904	174300	358107500	41350	41350	41350	41350	0
62	20230904	174200	358107500	41350	41350	41350	41350	506
63	20230904	174100	358107500	41350	41350	41350	41350	0
64	20230904	174000	358107500	41350	41350	41350	41350	0
65	20230904	173900	358107500	41350	41350	41350	41350	0
66	20230904	173800	358107500	41350	41350	41350	41350	0
67	20230904	173700	358107500	41350	41350	41350	41350	0
68	20230904	173600	358107500	41350	41350	41350	41350	0
69	20230904	173500	358107500	41350	41350	41350	41350	0
70	20230904	173400	358107500	41350	41350	41350	41350	0
71	20230904	173300	358107500	41350	41350	41350	41350	0
72	20230904	173200	358107500	41350	41350	41350	41350	0
73	20230904	173100	358107500	41350	41350	41350	41350	0
74	20230904	173000	358107500	41350	41350	41350	41350	0
75	20230904	172900	358107500	41350	41350	41350	41350	0
76	20230904	172800	358107500	41350	41350	41350	41350	0
77	20230904	172700	358107500	41350	41350	41350	41350	0
78	20230904	172600	358107500	41350	41350	41350	41350	0
79	20230904	172500	358107500	41350	41350	41350	41350	0
80	20230904	172400	358107500	41350	41350	41350	41350	0
81	20230904	172300	358107500	41350	41350	41350	41350	0
82	20230904	172200	358107500	41350	41350	41350	41350	0
83	20230904	172100	358107500	41350	41350	41350	41350	0
84	20230904	172000	358107500	41350	41350	41350	41350	0
85	20230904	171900	358107500	41350	41350	41350	41350	0
86	20230904	171800	358107500	41350	41350	41350	41350	0
87	20230904	171700	358107500	41350	41350	41350	41350	0
88	20230904	171600	358107500	41350	41350	41350	41350	0
89	20230904	171500	358107500	41350	41350	41350	41350	0
90	20230904	171400	358107500	41350	41350	41350	41350	0
91	20230904	171300	358107500	41350	41350	41350	41350	0
92	20230904	171200	358107500	41350	41350	41350	41350	506
93	20230904	171100	358107500	41350	41350	41350	41350	0
94	20230904	171000	358107500	41350	41350	41350	41350	0
95	20230904	170900	358107500	41350	41350	41350	41350	0
96	20230904	170800	358107500	41350	41350	41350	41350	0
97	20230904	170700	358107500	41350	41350	41350	41350	0
98	20230904	170600	358107500	41350	41350	41350	41350	0
99	20230904	170500	358107500	41350	41350	41350	41350	0
100	20230904	170400	358107500	41350	41350	41350	41350	0
101	20230904	170300	358107500	41350	41350	41350	41350	0
102	20230904	170200	358107500	41350	41350	41350	41350	0
103	20230904	170100	358107500	41350	41350	41350	41350	0
104	20230904	170000	358107500	41350	41350	41350	41350	0
105	20230904	165900	358107500	41350	41350	41350	41350	0
106	20230904	165800	358107500	41350	41350	41350	41350	0
107	20230904	165700	358107500	41350	41350	41350	41350	0
108	20230904	165600	358107500	41350	41350	41350	41350	0
109	20230904	165500	358107500	41350	41350	41350	41350	0
110	20230904	165400	358107500	41350	41350	41350	41350	0
111	20230904	165300	358107500	41350	41350	41350	41350	0
112	20230904	165200	358107500	41350	41350	41350	41350	0
113	20230904	165100	358107500	41350	41350	41350	41350	0
114	20230904	165000	358107500	41350	41350	41350	41350	0
115	20230904	164900	358107500	41350	41350	41350	41350	0
116	20230904	164800	358107500	41350	41350	41350	41350	0
117	20230904	164700	358107500	41350	41350	41350	41350	0
118	20230904	164600	358107500	41350	41350	41350	41350	0
119	20230904	164500	358107500	41350	41350	41350	41350	0
120	20230904	164400	358107500	41350	41350	41350	41350	0
121	20230904	164300	358107500	41350	41350	41350	41350	0
122	20230904	164200	358107500	41350	41350	41350	41350	506
123	20230904	164100	358107500	41350	41350	41350	41350	0
124	20230904	164000	358107500	41350	41350	41350	41350	0
125	20230904	163900	358107500	41350	41350	41350	41350	0
126	20230904	163800	358107500	41350	41350	41350	41350	0
127	20230904	163700	358107500	41350	41350	41350	41350	0
128	20230904	163600	358107500	41350	41350	41350	41350	0
129	20230904	163500	358107500	41350	41350	41350	41350	0
130	20230904	163400	358107500	41350	41350	41350	41350	0
131	20230904	163300	358107500	41350	41350	41350	41350	0
132	20230904	163200	358107500	41350	41350	41350	41350	0
133	20230904	163100	358107500	41350	41350	41350	41350	0
134	20230904	163000	358107500	41350	41350	41350	41350	0
135	20230904	162900	358107500	41350	41350	41350	41350	0
136	20230904	162800	358107500	41350	41350	41350	41350	0
137	20230904	162700	358107500	41350	41350	41350	41350	0
138	20230904	162600	358107500	41350	41350	41350	41350	0
139	20230904	162500	358107500	41350	41350	41350	41350	0
140	20230904	162400	358107500	41350	41350	41350	41350	0
141	20230904	162300	358107500	41350	41350	41350	41350	0
142	20230904	162200	358107500	41350	41350	41350	41350	0
143	20230904	162100	358107500	41350	41350	41350	41350	0
144	20230904	162000	358107500	41350	41350	41350	41350	0
145	20230904	161900	358107500	41350	41350	41350	41350	0
146	20230904	161800	358107500	41350	41350	41350	41350	0
147	20230904	161700	358107500	41350	41350	41350	41350	0
148	20230904	161600	358107500	41350	41350	41350	41350	0
149	20230904	161500	358107500	41350	41350	41350	41350	0
150	20230904	161400	358107500	41350	41350	41350	41350	0
151	20230904	161300	358107500	41350	41350	41350	41350	0
152	20230904	161200	358107500	41350	41350	41350	41350	506
153	20230904	161100	358107500	41350	41350	41350	41350	0
154	20230904	161000	358107500	41350	41350	41350	41350	0
155	20230904	160900	358107500	41350	41350	41350	41350	0
156	20230904	160800	358107500	41350	41350	41350	41350	0
157	20230904	160700	358107500	41350	41350	41350	41350	0
158	20230904	160600	358107500	41350	41350	41350	41350	0
159	20230904	160500	358107500	41350	41350	41350	41350	0
160	20230904	160400	358107500	41350	41350	41350	41350	0
161	20230904	160300	358107500	41350	41350	41350	41350	0
162	20230904	160200	358107500	41350	41350	41350	41350	0
163	20230904	160100	358107500	41350	41350	41350	41350	0
164	20230904	160000	358107500	41350	41350	41350	41350	0
165	20230904	155900	358107500	41350	41350	41350	41350	0
166	20230904	155800	358107500	41350	41350	41350	41350	0
167	20230904	155700	358107500	41350	41350	41350	41350	0
168	20230904	155600	358107500	41350	41350	41350	41350	0
169	20230904	155500	358107500	41350	41350	41350	41350	0
170	20230904	155400	358107500	41350	41350	41350	41350	0
171	20230904	155300	358107500	41350	41350	41350	41350	0
172	20230904	155200	358107500	41350	41350	41350	41350	0
173	20230904	155100	358107500	41350	41350	41350	41350	0
174	20230904	155000	358107500	41350	41350	41350	41350	0
175	20230904	154900	358107500	41350	41350	41350	41350	0
176	20230904	154800	358107500	41350	41350	41350	41350	0
177	20230904	154700	358107500	41350	41350	41350	41350	0
178	20230904	154600	358107500	41350	41350	41350	41350	0
179	20230904	154500	358107500	41350	41350	41350	41350	0
180	20230904	154400	358107500	41350	41350	41350	41350	0
181	20230904	154300	358107500	41350	41350	41350	41350	0
182	20230904	154200	358107500	41350	41350	41350	41350	506
183	20230904	154100	358107500	41350	41350	41350	41350	0
184	20230904	154000	358107500	41350	41350	41350	41350	0
185	20230904	153900	358107500	41350	41350	41350	41350	0
186	20230904	153800	358107500	41350	41350	41350	41350	0
187	20230904	153700	358107500	41350	41350	41350	41350	0
188	20230904	153600	358107500	41350	41350	41350	41350	0
189	20230904	153500	358107500	41350	41350	41350	41350	0
190	20230904	153400	358107500	41350	41350	41350	41350	0
191	20230904	153300	358107500	41350	41350	41350	41350	0
192	20230904	153200	358107500	41350	41350	41350	41350	0
193	20230904	153100	358107500	41350	41350	41350	41350	0
194	20230904	153000	358107500	41350	41350	41350	41350	506
195	20230904	152900	337184400	41350	41350	41350	41350	0
196	20230904	152800	337184400	41350	41350	41350	41350	0
197	20230904	152700	337184400	41350	41350	41350	41350	0
198	20230904	152600	337184400	41350	41350	41350	41350	0
199	20230904	152500	337184400	41350	41350	41350	41350	0
200	20230904	152400	337184400	41350	41350	41350	41350	0
201	20230904	152300	337184400	41350	41350	41350	41350	0
202	20230904	152200	337184400	41350	41350	41350	41350	0
203	20230904	152100	337184400	41350	41350	41350	41350	0
204	20230904	152000	337184400	41350	41350	41350	41350	0
205	20230904	151900	337184400	41350	41350	41350	41350	18
206	20230904	151800	336440100	41600	41600	41600	41600	19
207	20230904	151700	335649700	41350	41350	41350	41350	0
208	20230904	151600	335649700	41350	41350	41350	41350	0
209	20230904	151500	335649700	41350	41350	41350	41350	0
210	20230904	151400	335649700	41350	41350	41350	41350	3
211	20230904	151300	335525650	41400	41400	41400	41400	0
212	20230904	151200	335525650	41400	41400	41400	41400	13
213	20230904	151100	334987450	41650	41650	41650	41650	0
214	20230904	151000	334987450	41650	41650	41650	41650	0
215	20230904	150900	334987450	41650	41650	41650	41650	0
216	20230904	150800	334987450	41650	41650	41650	41650	0
217	20230904	150700	334987450	41650	41650	41650	41650	0
218	20230904	150600	334987450	41650	41650	41650	41650	0
219	20230904	150500	334987450	41650	41650	41650	41650	0
220	20230904	150400	334987450	41650	41650	41650	41650	5
221	20230904	150300	334779200	41350	41400	41400	41350	300
222	20230904	150200	322373950	41400	41400	41400	41400	0
223	20230904	150100	322373950	41400	41400	41400	41400	170
224	20230904	150000	315335950	41400	41400	41400	41400	0
225	20230904	145900	315335950	41400	41400	41400	41400	3
226	20230904	145800	315211750	41400	41400	41400	41400	3
227	20230904	145700	315087550	41400	41400	41400	41400	7
228	20230904	145600	314797750	41400	41400	41500	41400	41
229	20230904	145500	313096850	41400	41400	41400	41400	12
230	20230904	145400	312600050	41500	41450	41500	41400	266
231	20230904	145300	301565250	41450	41450	41450	41450	6
232	20230904	145200	301316550	41450	41400	41450	41400	6
233	20230904	145100	301068000	41400	41400	41400	41400	6
234	20230904	145000	300819600	41400	41400	41400	41400	6
235	20230904	144900	300571200	41400	41400	41400	41400	3
236	20230904	144800	300447000	41400	41400	41400	41400	6
237	20230904	144700	300198600	41400	41400	41400	41400	6
238	20230904	144600	299950200	41450	41450	41450	41450	6
239	20230904	144500	299701500	41450	41450	41450	41450	6
240	20230904	144400	299452800	41750	41400	41750	41400	23
241	20230904	144300	298493600	41400	41400	41400	41400	6
242	20230904	144200	298245200	41400	41450	41450	41400	23
243	20230904	144100	297292000	41500	41500	41800	41500	97
244	20230904	144000	293261800	41500	41400	41500	41400	7
245	20230904	143900	292971600	41400	41400	41400	41400	3
246	20230904	143800	292847400	41400	41400	41400	41400	6
247	20230904	143700	292599000	41400	41500	41500	41400	11
248	20230904	143600	292143100	41350	41350	41350	41350	6
249	20230904	143500	291895000	41350	41350	41350	41350	26
250	20230904	143400	290819900	41350	41350	41350	41350	5
251	20230904	143300	290613150	41350	41350	41350	41350	7
252	20230904	143200	290323700	41350	41400	41400	41350	5
253	20230904	143100	290116850	41350	41400	41400	41350	6
254	20230904	143000	289868600	41400	41400	41400	41400	3
255	20230904	142900	289744400	41400	41400	41400	41400	6
256	20230904	142800	289496000	41400	41400	41400	41400	6
257	20230904	142700	289247600	41400	41400	41400	41400	26
258	20230904	142600	288171200	41400	41400	41400	41400	6
259	20230904	142500	287922800	41400	41400	41400	41400	3
260	20230904	142400	287798600	41400	41400	41400	41400	6
261	20230904	142300	287550200	41400	41400	41400	41400	6
262	20230904	142200	287301800	41400	41400	41400	41400	16
263	20230904	142100	286639400	41400	41500	41500	41400	11
264	20230904	142000	286183500	41400	41400	41400	41400	3
265	20230904	141900	286059300	41400	41400	41400	41400	6
266	20230904	141800	285810900	41400	41400	41400	41400	6
267	20230904	141700	285562500	41400	41400	41400	41400	6
268	20230904	141600	285314100	41350	41350	41400	41350	8
269	20230904	141500	284983250	41400	41350	41400	41350	4
270	20230904	141400	284817800	41350	41400	41400	41350	24
271	20230904	141300	283824350	41400	41400	41400	41400	6
272	20230904	141200	283575950	41400	41450	41450	41400	256
273	20230904	141100	272972000	41450	41450	41450	41450	6
274	20230904	141000	272723300	41450	41450	41450	41450	3
275	20230904	140900	272598950	41450	41450	41450	41450	7
276	20230904	140800	272308800	41450	41450	41450	41450	6
277	20230904	140700	272060100	41450	41450	41450	41450	6
278	20230904	140600	271811400	41450	41450	41450	41450	3
279	20230904	140500	271687050	41450	41450	41450	41450	6
280	20230904	140400	271438350	41450	41450	41450	41450	6
281	20230904	140300	271189650	41450	41400	41450	41400	7
282	20230904	140200	270899650	41450	41450	41450	41450	5
283	20230904	140100	270692400	41450	41450	41450	41450	3
284	20230904	140000	270568050	41450	41450	41450	41450	6
285	20230904	135900	270319350	41450	41450	41450	41450	6
286	20230904	135800	270070650	41450	41450	41450	41450	6
287	20230904	135700	269821950	41450	41450	41450	41450	6
288	20230904	135600	269573250	41450	41450	41450	41450	3
289	20230904	135500	269448900	41450	41450	41450	41450	6
290	20230904	135400	269200200	41450	41450	41450	41450	6
291	20230904	135300	268951500	41450	41450	41450	41450	6
292	20230904	135200	268702800	41450	41450	41450	41450	6
293	20230904	135100	268454100	41450	41450	41450	41450	3
294	20230904	135000	268329750	41450	41450	41450	41450	6
295	20230904	134900	268081050	41450	41450	41450	41450	6
296	20230904	134800	267832350	41450	41450	41450	41450	6
297	20230904	134700	267583650	41450	41450	41450	41450	5
298	20230904	134600	267376400	41450	41450	41450	41450	11
299	20230904	134500	266920450	41500	41450	41550	41450	21
300	20230904	134400	266049850	41450	41450	41450	41450	22
301	20230904	134300	265137950	41450	41450	41450	41450	6
302	20230904	134200	264889250	41450	41450	41450	41450	3
303	20230904	134100	264764900	41450	41450	41450	41450	27
304	20230904	134000	263645750	41450	41500	41500	41450	5
305	20230904	133900	263438400	41500	41500	41500	41500	6
306	20230904	133800	263189400	41500	41500	41500	41500	6
307	20230904	133700	262940400	41500	41500	41500	41500	3
308	20230904	133600	262815900	41500	41500	41500	41500	26
309	20230904	133500	261736900	41500	41500	41500	41500	6
310	20230904	133400	261487900	41500	41500	41600	41500	7
311	20230904	133300	261197300	41500	41600	41600	41500	6
312	20230904	133200	260948000	41550	41550	41550	41550	3
313	20230904	133100	260823350	41500	41500	41500	41500	8
314	20230904	133000	260491350	41500	41750	42000	41500	27
315	20230904	132900	259361200	41900	41550	41900	41550	104
316	20230904	132800	255028600	41450	41500	41500	41450	8
317	20230904	132700	254696750	41500	41500	41500	41500	13
318	20230904	132600	254157250	41550	41600	41600	41550	5
319	20230904	132500	253949400	41600	41600	41600	41600	6
320	20230904	132400	253699800	41650	41650	41650	41650	169
321	20230904	132300	246660950	41650	41650	41650	41650	3
322	20230904	132200	246536000	41650	41700	41700	41650	7
323	20230904	132100	246244400	41700	41700	41700	41700	5
324	20230904	132000	246035900	41700	41700	41700	41700	6
325	20230904	131900	245785700	41700	41750	41750	41700	6
326	20230904	131800	245535350	41750	41750	41750	41750	3
327	20230904	131700	245410100	41750	41750	41750	41750	6
328	20230904	131600	245159600	41750	41750	41750	41750	6
329	20230904	131500	244909100	41750	41750	41750	41750	6
330	20230904	131400	244658600	41750	41750	41750	41750	6
331	20230904	131300	244408100	41850	41750	41850	41750	4
332	20230904	131200	244241000	41750	41750	41750	41750	6
333	20230904	131100	243990500	41750	41750	41750	41750	22
334	20230904	131000	243072000	41700	41700	41700	41700	6
335	20230904	130900	242821800	41700	41700	41700	41700	6
336	20230904	130800	242571600	42000	41800	42000	41700	55
337	20230904	130700	240263850	41800	41800	41950	41800	8
338	20230904	130600	239929100	41950	41950	41950	41650	45
339	20230904	130500	238052250	41900	41900	41900	41900	0
340	20230904	130400	238052250	41900	41900	41900	41900	0
341	20230904	130300	238052250	41900	41900	41900	41900	4
342	20230904	130200	237884650	41900	41900	41900	41900	5
343	20230904	130100	237675150	41900	41900	41900	41900	3
344	20230904	130000	237549450	41850	41850	41850	41850	0
345	20230904	125900	237549450	41850	41850	41850	41850	1
346	20230904	125800	237507600	42000	41900	42000	41850	13
347	20230904	125700	236961850	41750	41750	41750	41750	0
348	20230904	125600	236961850	41750	41750	41750	41750	7
349	20230904	125500	236669600	41750	41750	41750	41750	0
350	20230904	125400	236669600	41750	41750	41750	41750	0
351	20230904	125300	236669600	41750	41750	41750	41750	6
352	20230904	125200	236419100	41750	41750	41750	41750	5
353	20230904	125100	236210350	41800	41800	41800	41800	0
354	20230904	125000	236210350	41800	41800	41800	41800	0
355	20230904	124900	236210350	41800	41800	41800	41800	0
356	20230904	124800	236210350	41800	41800	41800	41800	0
357	20230904	124700	236210350	41800	41800	41800	41800	10
358	20230904	124600	235792350	41800	41800	41800	41800	1
359	20230904	124500	235750550	41850	41850	41850	41850	6
360	20230904	124400	235499450	41850	41850	41850	41850	1
361	20230904	124300	235457600	41850	41850	41850	41850	0
362	20230904	124200	235457600	41850	41850	41850	41850	1
363	20230904	124100	235415750	41850	41850	41850	41850	2
364	20230904	124000	235332050	41750	41750	41750	41750	0
365	20230904	123900	235332050	41750	41750	41750	41750	0
366	20230904	123800	235332050	41750	41750	41750	41750	0
367	20230904	123700	235332050	41750	41750	41750	41750	0
368	20230904	123600	235332050	41750	41750	41750	41750	0
369	20230904	123500	235332050	41750	41750	41750	41750	0
370	20230904	123400	235332050	41750	41750	41750	41750	0
371	20230904	123300	235332050	41750	41750	41750	41750	0
372	20230904	123200	235332050	41750	41750	41750	41750	0
373	20230904	123100	235332050	41750	41750	41750	41750	0
374	20230904	123000	235332050	41750	41750	41750	41750	0
375	20230904	122900	235332050	41750	41750	41750	41750	0
376	20230904	122800	235332050	41750	41750	41750	41750	9
377	20230904	122700	234956300	41750	41750	41750	41750	2
378	20230904	122600	234872800	41950	41900	41950	41900	50
379	20230904	122500	232775400	41650	41750	41950	41650	100
380	20230904	122400	228603000	41550	41550	41550	41550	10
381	20230904	122300	228187500	41550	41550	41550	41550	0
382	20230904	122200	228187500	41550	41550	41550	41550	0
383	20230904	122100	228187500	41550	41550	41550	41550	0
384	20230904	122000	228187500	41550	41600	41700	41550	100
385	20230904	121900	224025100	41500	41500	41500	41500	0
386	20230904	121800	224025100	41500	41500	41500	41500	0
387	20230904	121700	224025100	41500	41500	41500	41500	6
388	20230904	121600	223776100	41550	41550	41550	41550	0
389	20230904	121500	223776100	41550	41550	41550	41550	0
390	20230904	121400	223776100	41550	41550	41550	41550	1
391	20230904	121300	223734550	41550	41550	41550	41550	0
392	20230904	121200	223734550	41550	41550	41550	41550	0
393	20230904	121100	223734550	41550	41450	41550	41450	5
394	20230904	121000	223527200	41450	41550	41550	41450	58
395	20230904	120900	221122250	41600	41600	41600	41600	1
396	20230904	120800	221080650	41600	41600	41600	41600	0
397	20230904	120700	221080650	41600	41600	41600	41600	0
398	20230904	120600	221080650	41600	41600	41600	41600	97
399	20230904	120500	217045450	41650	41650	41650	41650	0
400	20230904	120400	217045450	41650	41650	41650	41650	1
401	20230904	120300	217003800	41650	41650	41650	41650	0
402	20230904	120200	217003800	41650	41650	41650	41650	1
403	20230904	120100	216962150	41650	41650	41650	41650	0
404	20230904	120000	216962150	41650	41650	41650	41650	17
405	20230904	115900	216254100	41700	41700	41700	41700	0
406	20230904	115800	216254100	41700	41700	41700	41700	0
407	20230904	115700	216254100	41700	41700	41700	41700	0
408	20230904	115600	216254100	41700	41700	41700	41700	0
409	20230904	115500	216254100	41700	41600	41700	41600	5
410	20230904	115400	216046000	41600	41600	41600	41600	0
411	20230904	115300	216046000	41600	41650	41650	41600	15
412	20230904	115200	215421950	41650	41650	41650	41650	0
413	20230904	115100	215421950	41650	41750	41750	41650	166
414	20230904	115000	208491750	41750	41750	41750	41750	0
415	20230904	114900	208491750	41750	41750	41900	41750	5
416	20230904	114800	208282850	41900	41600	41900	41600	37
417	20230904	114700	206737150	41600	41800	41800	41600	18
418	20230904	114600	205985750	41800	41800	41800	41800	10
419	20230904	114500	205567750	41700	41700	41700	41700	0
420	20230904	114400	205567750	41700	41700	41700	41700	0
421	20230904	114300	205567750	41700	41700	41700	41700	10
422	20230904	114200	205150750	41700	41700	41700	41700	0
423	20230904	114100	205150750	41700	41700	41700	41700	1
424	20230904	114000	205109050	41600	41600	41600	41600	0
425	20230904	113900	205109050	41600	41600	41600	41600	0
426	20230904	113800	205109050	41600	41600	41600	41600	1
427	20230904	113700	205067450	41600	41600	41600	41600	0
428	20230904	113600	205067450	41600	41600	41600	41600	0
429	20230904	113500	205067450	41600	41600	41600	41600	0
430	20230904	113400	205067450	41600	41600	41600	41600	0
431	20230904	113300	205067450	41600	41600	41600	41600	0
432	20230904	113200	205067450	41600	41600	41600	41600	0
433	20230904	113100	205067450	41600	41600	41600	41600	0
434	20230904	113000	205067450	41600	41600	41600	41600	1
435	20230904	112900	205025850	41600	41600	41600	41600	0
436	20230904	112800	205025850	41600	41600	41600	41600	0
437	20230904	112700	205025850	41600	41600	41600	41600	0
438	20230904	112600	205025850	41600	41600	41600	41600	0
439	20230904	112500	205025850	41600	41600	41600	41600	0
440	20230904	112400	205025850	41600	41600	41600	41600	0
441	20230904	112300	205025850	41600	41600	41600	41600	0
442	20230904	112200	205025850	41600	41600	41600	41600	1
443	20230904	112100	204984250	41550	41550	41550	41550	18
444	20230904	112000	204236350	41500	41500	41500	41500	1
445	20230904	111900	204194850	41550	41550	41550	41550	1
446	20230904	111800	204153300	41550	41550	41550	41550	0
447	20230904	111700	204153300	41550	41550	41550	41550	0
448	20230904	111600	204153300	41550	41550	41550	41550	0
449	20230904	111500	204153300	41550	41550	41550	41550	0
450	20230904	111400	204153300	41550	41500	41550	41500	2
451	20230904	111300	204070250	41550	41550	41550	41550	0
452	20230904	111200	204070250	41550	41550	41550	41550	0
453	20230904	111100	204070250	41550	41550	41550	41550	0
454	20230904	111000	204070250	41550	41500	41550	41500	339
455	20230904	110900	190001700	41550	41550	41550	41550	5
456	20230904	110800	189793950	41550	41550	41550	41550	0
457	20230904	110700	189793950	41550	41550	41550	41550	0
458	20230904	110600	189793950	41550	41550	41550	41550	0
459	20230904	110500	189793950	41550	41550	41550	41550	9
460	20230904	110400	189420000	41550	41550	41550	41550	0
461	20230904	110300	189420000	41550	41550	41550	41550	0
462	20230904	110200	189420000	41550	41550	41550	41550	0
463	20230904	110100	189420000	41550	41550	41550	41550	26
464	20230904	110000	188339700	41550	41550	41550	41550	0
465	20230904	105900	188339700	41550	41550	41550	41550	0
466	20230904	105800	188339700	41550	41550	41550	41550	1
467	20230904	105700	188298150	41550	41550	41550	41550	0
468	20230904	105600	188298150	41550	41550	41550	41550	0
469	20230904	105500	188298150	41550	41550	41550	41550	0
470	20230904	105400	188298150	41550	41550	41550	41550	2
471	20230904	105300	188215050	41550	41550	41550	41550	1
472	20230904	105200	188173500	41550	41550	41550	41550	44
473	20230904	105100	186345300	41550	41550	41550	41550	0
474	20230904	105000	186345300	41550	41550	41550	41550	0
475	20230904	104900	186345300	41550	41550	41550	41550	0
476	20230904	104800	186345300	41550	41550	41550	41550	0
477	20230904	104700	186345300	41550	41550	41550	41550	0
478	20230904	104600	186345300	41550	41550	41550	41550	0
479	20230904	104500	186345300	41550	41550	41550	41550	0
480	20230904	104400	186345300	41550	41500	41550	41500	6
481	20230904	104300	186096050	41550	41550	41550	41550	0
482	20230904	104200	186096050	41550	41500	41550	41500	3
483	20230904	104100	185971450	41550	41450	41550	41450	100
484	20230904	104000	181821450	41350	41500	41500	41350	325
485	20230904	103900	168359000	41550	41550	41550	41550	0
486	20230904	103800	168359000	41550	41550	41550	41550	5
487	20230904	103700	168151250	41550	41550	41550	41550	0
488	20230904	103600	168151250	41550	41650	41650	41550	100
489	20230904	103500	163994900	41600	41600	41600	41600	2
490	20230904	103400	163911700	41800	41800	41800	41800	0
491	20230904	103300	163911700	41800	41800	41800	41800	9
492	20230904	103200	163535500	41850	41850	41850	41850	5
493	20230904	103100	163326250	41850	41850	41850	41850	0
494	20230904	103000	163326250	41850	41850	41850	41850	5
495	20230904	102900	163117000	41850	41850	41850	41850	0
496	20230904	102800	163117000	41850	41850	41850	41850	0
497	20230904	102700	163117000	41850	41800	41850	41800	23
498	20230904	102600	162154600	41850	41850	41850	41850	0
499	20230904	102500	162154600	41850	41850	41850	41850	0
500	20230904	102400	162154600	41850	41850	41850	41850	0
501	20230904	102300	162154600	41850	41850	41850	41850	10
502	20230904	102200	161736100	41900	41700	41900	41700	56
503	20230904	102100	159396600	41700	41700	41700	41650	189
504	20230904	102000	151519850	41700	41700	41700	41700	0
505	20230904	101900	151519850	41700	41700	41750	41700	7
506	20230904	101800	151227800	41750	41750	41750	41750	14
507	20230904	101700	150643300	41800	41850	41850	41800	15
508	20230904	101600	150016100	41850	41850	41850	41850	0
509	20230904	101500	150016100	41850	41850	41850	41850	0
510	20230904	101400	150016100	41850	41850	41850	41850	1
511	20230904	101300	149974250	41850	41850	41850	41850	6
512	20230904	101200	149723150	41900	41900	41900	41900	0
513	20230904	101100	149723150	41900	41900	41900	41900	0
514	20230904	101000	149723150	41900	41850	41900	41850	6
515	20230904	100900	149472000	41900	41900	41900	41900	0
516	20230904	100800	149472000	41900	41900	41900	41900	0
517	20230904	100700	149472000	41900	41900	41900	41900	136
518	20230904	100600	143773600	41900	42000	42000	41900	63
519	20230904	100500	141132800	42000	42000	42000	42000	1
520	20230904	100400	141090800	42000	41900	42000	41900	89
521	20230904	100300	137355450	41900	41900	41900	41900	200
522	20230904	100200	128975450	41850	41850	41850	41850	1
523	20230904	100100	128933600	41850	41850	41850	41850	9
524	20230904	100000	128556950	41850	41850	41850	41850	0
525	20230904	095900	128556950	41850	41850	41850	41850	0
526	20230904	095800	128556950	41850	41850	41850	41850	1
527	20230904	095700	128515100	41900	41850	41900	41850	8
528	20230904	095600	128179950	41900	41900	41900	41900	0
529	20230904	095500	128179950	41900	41900	41900	41900	0
530	20230904	095400	128179950	41900	41900	41900	41900	0
531	20230904	095300	128179950	41900	41900	41900	41900	0
532	20230904	095200	128179950	41900	41900	41900	41900	1
533	20230904	095100	128138050	41900	41900	41900	41900	1
534	20230904	095000	128096150	42250	42250	42250	42250	0
535	20230904	094900	128096150	42250	41800	42250	41800	104
536	20230904	094800	123711800	41800	41800	41800	41800	0
537	20230904	094700	123711800	41800	41800	41800	41800	2
538	20230904	094600	123628200	41800	41850	41850	41800	2
539	20230904	094500	123544550	41950	41950	41950	41950	0
540	20230904	094400	123544550	41950	41950	41950	41950	76
541	20230904	094300	120356350	41950	41700	41950	41700	125
542	20230904	094200	115138750	41700	41700	41700	41700	87
543	20230904	094100	111510850	41750	41750	41750	41750	0
544	20230904	094000	111510850	41750	41750	41750	41750	8
545	20230904	093900	111176850	41750	41750	41750	41750	0
546	20230904	093800	111176850	41750	41750	41750	41750	0
547	20230904	093700	111176850	41750	41750	41750	41750	0
548	20230904	093600	111176850	41750	41750	41750	41750	19
549	20230904	093500	110383600	41850	41850	41850	41850	80
550	20230904	093400	107035600	41850	42150	42200	41650	275
551	20230904	093300	95499050	42050	41950	42050	41950	130
552	20230904	093200	90037900	41900	41800	41900	41800	70
553	20230904	093100	87110600	41850	41850	41850	41850	0
554	20230904	093000	87110600	41850	41900	41950	41850	103
555	20230904	092900	82794950	41800	41750	41850	41750	221
556	20230904	092800	73552400	41800	41750	41800	41650	201
557	20230904	092700	65150850	41800	41600	41800	41600	102
558	20230904	092600	60893450	41750	41750	41750	41750	0
559	20230904	092500	60893450	41750	41750	41750	41750	0
560	20230904	092400	60893450	41750	41750	41750	41750	1
561	20230904	092300	60851700	41650	41650	41650	41650	0
562	20230904	092200	60851700	41650	41650	41650	41650	2
563	20230904	092100	60768400	41650	41650	41800	41650	22
564	20230904	092000	59850350	41650	41600	41650	41600	7
565	20230904	091900	59558850	41500	41600	41600	41500	30
566	20230904	091800	58311950	41500	41500	41500	41500	2
567	20230904	091700	58228950	41550	41550	41550	41550	2
568	20230904	091600	58145850	41600	41400	41600	41400	115
569	20230904	091500	53372400	41450	41400	41450	41400	38
570	20230904	091400	51799100	41400	41400	41400	41400	13
571	20230904	091300	51260900	41450	41400	41450	41350	102
572	20230904	091200	47039650	41450	41450	41450	41450	46
573	20230904	091100	45132950	41450	41450	41450	41450	1
574	20230904	091000	45091500	41650	41650	41650	41650	4
575	20230904	090900	44924900	41450	41450	41450	41450	2
576	20230904	090800	44842000	41350	41650	41700	41350	96
577	20230904	090700	40855100	41350	41450	41450	41350	245
578	20230904	090600	30714650	41500	41500	41500	41350	99
579	20230904	090500	26608700	41350	41700	41700	41350	293
580	20230904	090400	14406800	41750	41750	41750	41750	0
581	20230904	090300	14406800	41750	41800	41800	41750	11
582	20230904	090200	13947400	41800	41800	41800	41800	17
583	20230904	090100	13236800	41800	41900	41900	41800	54
584	20230904	090000	10977300	41950	42200	42200	41950	261