KissMeData/008490/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	184600	275903150	29900	29900	29900	29900	465
3	20230911	184500	275903150	29900	29900	29900	29900	0
4	20230911	184400	275903150	29900	29900	29900	29900	0
5	20230911	184300	275903150	29900	29900	29900	29900	0
6	20230911	184200	275903150	29900	29900	29900	29900	0
7	20230911	184100	275903150	29900	29900	29900	29900	0
8	20230911	184000	275903150	29900	29900	29900	29900	0
9	20230911	183900	275903150	29900	29900	29900	29900	0
10	20230911	183800	275903150	29900	29900	29900	29900	0
11	20230911	183700	275903150	29900	29900	29900	29900	0
12	20230911	183600	275903150	29900	29900	29900	29900	0
13	20230911	183500	275903150	29900	29900	29900	29900	0
14	20230911	183400	275903150	29900	29900	29900	29900	0
15	20230911	183300	275903150	29900	29900	29900	29900	0
16	20230911	183200	275903150	29900	29900	29900	29900	0
17	20230911	183100	275903150	29900	29900	29900	29900	0
18	20230911	183000	275903150	29900	29900	29900	29900	0
19	20230911	182900	275903150	29900	29900	29900	29900	0
20	20230911	182800	275903150	29900	29900	29900	29900	0
21	20230911	182700	275903150	29900	29900	29900	29900	0
22	20230911	182600	275903150	29900	29900	29900	29900	0
23	20230911	182500	275903150	29900	29900	29900	29900	0
24	20230911	182400	275903150	29900	29900	29900	29900	0
25	20230911	182300	275903150	29900	29900	29900	29900	0
26	20230911	182200	275903150	29900	29900	29900	29900	0
27	20230911	182100	275903150	29900	29900	29900	29900	0
28	20230911	182000	275903150	29900	29900	29900	29900	0
29	20230911	181900	275903150	29900	29900	29900	29900	0
30	20230911	181800	275903150	29900	29900	29900	29900	0
31	20230911	181700	275903150	29900	29900	29900	29900	0
32	20230911	181600	275903150	29900	29900	29900	29900	465
33	20230911	181500	275903150	29900	29900	29900	29900	0
34	20230911	181400	275903150	29900	29900	29900	29900	0
35	20230911	181300	275903150	29900	29900	29900	29900	0
36	20230911	181200	275903150	29900	29900	29900	29900	0
37	20230911	181100	275903150	29900	29900	29900	29900	0
38	20230911	181000	275903150	29900	29900	29900	29900	0
39	20230911	180900	275903150	29900	29900	29900	29900	0
40	20230911	180800	275903150	29900	29900	29900	29900	0
41	20230911	180700	275903150	29900	29900	29900	29900	0
42	20230911	180600	275903150	29900	29900	29900	29900	0
43	20230911	180500	275903150	29900	29900	29900	29900	0
44	20230911	180400	275903150	29900	29900	29900	29900	0
45	20230911	180300	275903150	29900	29900	29900	29900	0
46	20230911	180200	275903150	29900	29900	29900	29900	0
47	20230911	180100	275903150	29900	29900	29900	29900	0
48	20230911	180000	275903150	29900	29900	29900	29900	0
49	20230911	175900	275903150	29900	29900	29900	29900	0
50	20230911	175800	275903150	29900	29900	29900	29900	0
51	20230911	175700	275903150	29900	29900	29900	29900	0
52	20230911	175600	275903150	29900	29900	29900	29900	0
53	20230911	175500	275903150	29900	29900	29900	29900	0
54	20230911	175400	275903150	29900	29900	29900	29900	0
55	20230911	175300	275903150	29900	29900	29900	29900	0
56	20230911	175200	275903150	29900	29900	29900	29900	0
57	20230911	175100	275903150	29900	29900	29900	29900	0
58	20230911	175000	275903150	29900	29900	29900	29900	0
59	20230911	174900	275903150	29900	29900	29900	29900	0
60	20230911	174800	275903150	29900	29900	29900	29900	0
61	20230911	174700	275903150	29900	29900	29900	29900	0
62	20230911	174600	275903150	29900	29900	29900	29900	465
63	20230911	174500	275903150	29900	29900	29900	29900	0
64	20230911	174400	275903150	29900	29900	29900	29900	0
65	20230911	174300	275903150	29900	29900	29900	29900	0
66	20230911	174200	275903150	29900	29900	29900	29900	0
67	20230911	174100	275903150	29900	29900	29900	29900	0
68	20230911	174000	275903150	29900	29900	29900	29900	0
69	20230911	173900	275903150	29900	29900	29900	29900	0
70	20230911	173800	275903150	29900	29900	29900	29900	0
71	20230911	173700	275903150	29900	29900	29900	29900	0
72	20230911	173600	275903150	29900	29900	29900	29900	0
73	20230911	173500	275903150	29900	29900	29900	29900	0
74	20230911	173400	275903150	29900	29900	29900	29900	0
75	20230911	173300	275903150	29900	29900	29900	29900	0
76	20230911	173200	275903150	29900	29900	29900	29900	0
77	20230911	173100	275903150	29900	29900	29900	29900	0
78	20230911	173000	275903150	29900	29900	29900	29900	0
79	20230911	172900	275903150	29900	29900	29900	29900	0
80	20230911	172800	275903150	29900	29900	29900	29900	0
81	20230911	172700	275903150	29900	29900	29900	29900	0
82	20230911	172600	275903150	29900	29900	29900	29900	0
83	20230911	172500	275903150	29900	29900	29900	29900	0
84	20230911	172400	275903150	29900	29900	29900	29900	0
85	20230911	172300	275903150	29900	29900	29900	29900	0
86	20230911	172200	275903150	29900	29900	29900	29900	0
87	20230911	172100	275903150	29900	29900	29900	29900	0
88	20230911	172000	275903150	29900	29900	29900	29900	0
89	20230911	171900	275903150	29900	29900	29900	29900	0
90	20230911	171800	275903150	29900	29900	29900	29900	0
91	20230911	171700	275903150	29900	29900	29900	29900	0
92	20230911	171600	275903150	29900	29900	29900	29900	465
93	20230911	171500	275903150	29900	29900	29900	29900	0
94	20230911	171400	275903150	29900	29900	29900	29900	0
95	20230911	171300	275903150	29900	29900	29900	29900	0
96	20230911	171200	275903150	29900	29900	29900	29900	0
97	20230911	171100	275903150	29900	29900	29900	29900	0
98	20230911	171000	275903150	29900	29900	29900	29900	0
99	20230911	170900	275903150	29900	29900	29900	29900	0
100	20230911	170800	275903150	29900	29900	29900	29900	0
101	20230911	170700	275903150	29900	29900	29900	29900	0
102	20230911	170600	275903150	29900	29900	29900	29900	0
103	20230911	170500	275903150	29900	29900	29900	29900	0
104	20230911	170400	275903150	29900	29900	29900	29900	0
105	20230911	170300	275903150	29900	29900	29900	29900	0
106	20230911	170200	275903150	29900	29900	29900	29900	0
107	20230911	170100	275903150	29900	29900	29900	29900	0
108	20230911	170000	275903150	29900	29900	29900	29900	0
109	20230911	165900	275903150	29900	29900	29900	29900	0
110	20230911	165800	275903150	29900	29900	29900	29900	0
111	20230911	165700	275903150	29900	29900	29900	29900	0
112	20230911	165600	275903150	29900	29900	29900	29900	0
113	20230911	165500	275903150	29900	29900	29900	29900	0
114	20230911	165400	275903150	29900	29900	29900	29900	0
115	20230911	165300	275903150	29900	29900	29900	29900	0
116	20230911	165200	275903150	29900	29900	29900	29900	0
117	20230911	165100	275903150	29900	29900	29900	29900	0
118	20230911	165000	275903150	29900	29900	29900	29900	0
119	20230911	164900	275903150	29900	29900	29900	29900	0
120	20230911	164800	275903150	29900	29900	29900	29900	0
121	20230911	164700	275903150	29900	29900	29900	29900	0
122	20230911	164600	275903150	29900	29900	29900	29900	465
123	20230911	164500	275903150	29900	29900	29900	29900	0
124	20230911	164400	275903150	29900	29900	29900	29900	0
125	20230911	164300	275903150	29900	29900	29900	29900	0
126	20230911	164200	275903150	29900	29900	29900	29900	0
127	20230911	164100	275903150	29900	29900	29900	29900	0
128	20230911	164000	275903150	29900	29900	29900	29900	0
129	20230911	163900	275903150	29900	29900	29900	29900	0
130	20230911	163800	275903150	29900	29900	29900	29900	0
131	20230911	163700	275903150	29900	29900	29900	29900	0
132	20230911	163600	275903150	29900	29900	29900	29900	0
133	20230911	163500	275903150	29900	29900	29900	29900	0
134	20230911	163400	275903150	29900	29900	29900	29900	0
135	20230911	163300	275903150	29900	29900	29900	29900	0
136	20230911	163200	275903150	29900	29900	29900	29900	0
137	20230911	163100	275903150	29900	29900	29900	29900	0
138	20230911	163000	275903150	29900	29900	29900	29900	0
139	20230911	162900	275903150	29900	29900	29900	29900	0
140	20230911	162800	275903150	29900	29900	29900	29900	0
141	20230911	162700	275903150	29900	29900	29900	29900	0
142	20230911	162600	275903150	29900	29900	29900	29900	0
143	20230911	162500	275903150	29900	29900	29900	29900	0
144	20230911	162400	275903150	29900	29900	29900	29900	0
145	20230911	162300	275903150	29900	29900	29900	29900	0
146	20230911	162200	275903150	29900	29900	29900	29900	0
147	20230911	162100	275903150	29900	29900	29900	29900	0
148	20230911	162000	275903150	29900	29900	29900	29900	0
149	20230911	161900	275903150	29900	29900	29900	29900	0
150	20230911	161800	275903150	29900	29900	29900	29900	0
151	20230911	161700	275903150	29900	29900	29900	29900	0
152	20230911	161600	275903150	29900	29900	29900	29900	465
153	20230911	161500	275903150	29900	29900	29900	29900	0
154	20230911	161400	275903150	29900	29900	29900	29900	0
155	20230911	161300	275903150	29900	29900	29900	29900	0
156	20230911	161200	275903150	29900	29900	29900	29900	0
157	20230911	161100	275903150	29900	29900	29900	29900	0
158	20230911	161000	275903150	29900	29900	29900	29900	0
159	20230911	160900	275903150	29900	29900	29900	29900	0
160	20230911	160800	275903150	29900	29900	29900	29900	0
161	20230911	160700	275903150	29900	29900	29900	29900	0
162	20230911	160600	275903150	29900	29900	29900	29900	0
163	20230911	160500	275903150	29900	29900	29900	29900	0
164	20230911	160400	275903150	29900	29900	29900	29900	0
165	20230911	160300	275903150	29900	29900	29900	29900	0
166	20230911	160200	275903150	29900	29900	29900	29900	0
167	20230911	160100	275903150	29900	29900	29900	29900	0
168	20230911	160000	275903150	29900	29900	29900	29900	0
169	20230911	155900	275903150	29900	29900	29900	29900	0
170	20230911	155800	275903150	29900	29900	29900	29900	0
171	20230911	155700	275903150	29900	29900	29900	29900	0
172	20230911	155600	275903150	29900	29900	29900	29900	0
173	20230911	155500	275903150	29900	29900	29900	29900	0
174	20230911	155400	275903150	29900	29900	29900	29900	0
175	20230911	155300	275903150	29900	29900	29900	29900	0
176	20230911	155200	275903150	29900	29900	29900	29900	0
177	20230911	155100	275903150	29900	29900	29900	29900	0
178	20230911	155000	275903150	29900	29900	29900	29900	0
179	20230911	154900	275903150	29900	29900	29900	29900	0
180	20230911	154800	275903150	29900	29900	29900	29900	0
181	20230911	154700	275903150	29900	29900	29900	29900	0
182	20230911	154600	275903150	29900	29900	29900	29900	465
183	20230911	154500	275903150	29900	29900	29900	29900	0
184	20230911	154400	275903150	29900	29900	29900	29900	0
185	20230911	154300	275903150	29900	29900	29900	29900	0
186	20230911	154200	275903150	29900	29900	29900	29900	0
187	20230911	154100	275903150	29900	29900	29900	29900	0
188	20230911	154000	275903150	29900	29900	29900	29900	0
189	20230911	153900	275903150	29900	29900	29900	29900	0
190	20230911	153800	275903150	29900	29900	29900	29900	0
191	20230911	153700	275903150	29900	29900	29900	29900	0
192	20230911	153600	275903150	29900	29900	29900	29900	0
193	20230911	153500	275903150	29900	29900	29900	29900	0
194	20230911	153400	275903150	29900	29900	29900	29900	0
195	20230911	153300	275903150	29900	29900	29900	29900	0
196	20230911	153200	275903150	29900	29900	29900	29900	0
197	20230911	153100	275903150	29900	29900	29900	29900	0
198	20230911	153000	275903150	29900	29900	29900	29900	465
199	20230911	152900	261999650	29900	29900	29900	29900	0
200	20230911	152800	261999650	29900	29900	29900	29900	0
201	20230911	152700	261999650	29900	29900	29900	29900	0
202	20230911	152600	261999650	29900	29900	29900	29900	0
203	20230911	152500	261999650	29900	29900	29900	29900	0
204	20230911	152400	261999650	29900	29900	29900	29900	0
205	20230911	152300	261999650	29900	29900	29900	29900	0
206	20230911	152200	261999650	29900	29900	29900	29900	0
207	20230911	152100	261999650	29900	29900	29900	29900	0
208	20230911	152000	261999650	29900	29900	29900	29900	0
209	20230911	151900	261999650	29900	29900	29900	29900	8
210	20230911	151800	261760450	29850	29850	29850	29850	0
211	20230911	151700	261760450	29850	29850	29850	29850	84
212	20230911	151600	259253050	29800	29800	29800	29800	2
213	20230911	151500	259193450	29850	29850	29850	29850	0
214	20230911	151400	259193450	29850	29850	29850	29850	0
215	20230911	151300	259193450	29850	29850	29850	29850	2
216	20230911	151200	259133750	29800	29800	29800	29800	0
217	20230911	151100	259133750	29800	29850	29850	29800	20
218	20230911	151000	258537050	29850	29850	29850	29850	1
219	20230911	150900	258507200	29800	29800	29800	29800	0
220	20230911	150800	258507200	29800	29800	29800	29800	1
221	20230911	150700	258477400	29850	29850	29850	29850	26
222	20230911	150600	257701300	29850	29850	29850	29850	15
223	20230911	150500	257253550	29900	29900	29900	29900	36
224	20230911	150400	256177150	29850	29850	29850	29850	0
225	20230911	150300	256177150	29850	29850	29850	29850	0
226	20230911	150200	256177150	29850	29850	29850	29850	118
227	20230911	150100	252654850	29850	29850	29850	29850	0
228	20230911	150000	252654850	29850	29850	29850	29850	40
229	20230911	145900	251460850	29900	29900	29900	29900	9
230	20230911	145800	251191750	29900	29900	29900	29900	3
231	20230911	145700	251102050	29850	29850	29850	29850	0
232	20230911	145600	251102050	29850	29850	29850	29850	1
233	20230911	145500	251072200	29900	29900	29900	29900	0
234	20230911	145400	251072200	29900	29900	29900	29900	1
235	20230911	145300	251042300	29900	29900	29900	29900	8
236	20230911	145200	250803100	29850	29850	29850	29850	100
237	20230911	145100	247818100	29800	29800	29800	29800	0
238	20230911	145000	247818100	29800	29800	29800	29800	1
239	20230911	144900	247788300	29800	29800	29800	29800	0
240	20230911	144800	247788300	29800	29800	29800	29800	0
241	20230911	144700	247788300	29800	29800	29800	29800	0
242	20230911	144600	247788300	29800	29800	29800	29800	0
243	20230911	144500	247788300	29800	29800	29800	29800	0
244	20230911	144400	247788300	29800	29850	29850	29800	150
245	20230911	144300	243316950	29900	29900	29900	29900	1
246	20230911	144200	243287050	29850	29850	29850	29850	0
247	20230911	144100	243287050	29850	29850	29850	29850	1
248	20230911	144000	243257200	29900	29900	29900	29900	0
249	20230911	143900	243257200	29900	29900	29900	29900	21
250	20230911	143800	242629300	29950	29950	29950	29950	84
251	20230911	143700	240113500	30000	30000	30000	30000	0
252	20230911	143600	240113500	30000	30000	30000	30000	0
253	20230911	143500	240113500	30000	30000	30050	30000	102
254	20230911	143400	237053450	30000	30000	30000	30000	3
255	20230911	143300	236963450	30050	30050	30050	30050	0
256	20230911	143200	236963450	30050	30050	30050	30050	2
257	20230911	143100	236903350	30000	30000	30000	30000	35
258	20230911	143000	235853350	30000	29900	30000	29900	134
259	20230911	142900	231841250	29900	29950	29950	29900	12
260	20230911	142800	231481900	29950	29950	29950	29950	1
261	20230911	142700	231451950	29950	29950	29950	29950	5
262	20230911	142600	231302200	29950	29950	29950	29950	38
263	20230911	142500	230164100	30000	29950	30000	29950	76
264	20230911	142400	227887800	29950	29950	29950	29950	1
265	20230911	142300	227857850	29950	29950	29950	29950	119
266	20230911	142200	224293800	29950	29950	29950	29950	215
267	20230911	142100	217854550	29950	29900	29950	29900	47
268	20230911	142000	216449000	29900	29850	29900	29850	14
269	20230911	141900	216030750	29850	29850	29850	29850	8
270	20230911	141800	215791950	29850	29850	29850	29850	25
271	20230911	141700	215045700	29800	29800	29800	29800	0
272	20230911	141600	215045700	29800	29800	29800	29800	0
273	20230911	141500	215045700	29800	29800	29800	29800	11
274	20230911	141400	214717900	29800	29800	29800	29800	0
275	20230911	141300	214717900	29800	29800	29800	29800	0
276	20230911	141200	214717900	29800	29800	29800	29800	0
277	20230911	141100	214717900	29800	29800	29800	29800	0
278	20230911	141000	214717900	29800	29850	29850	29800	72
279	20230911	140900	212572200	29850	29850	29850	29850	12
280	20230911	140800	212214000	29850	29850	29850	29850	100
281	20230911	140700	209229000	29800	29800	29800	29800	51
282	20230911	140600	207709200	29800	29800	29800	29800	0
283	20230911	140500	207709200	29800	29800	29800	29800	0
284	20230911	140400	207709200	29800	29800	29800	29800	0
285	20230911	140300	207709200	29800	29800	29800	29800	0
286	20230911	140200	207709200	29800	29800	29800	29800	0
287	20230911	140100	207709200	29800	29800	29800	29800	0
288	20230911	140000	207709200	29800	29800	29800	29800	4
289	20230911	135900	207590000	29850	29850	29850	29850	16
290	20230911	135800	207112400	29750	29750	29750	29750	1
291	20230911	135700	207082650	29750	29750	29750	29750	0
292	20230911	135600	207082650	29750	29800	29800	29750	31
293	20230911	135500	206159950	29800	29800	29800	29800	0
294	20230911	135400	206159950	29800	29800	29800	29800	15
295	20230911	135300	205712950	29800	29800	29800	29800	0
296	20230911	135200	205712950	29800	29800	29800	29800	0
297	20230911	135100	205712950	29800	29800	29800	29800	3
298	20230911	135000	205623550	29800	29700	29800	29700	6
299	20230911	134900	205445250	29750	29750	29750	29750	51
300	20230911	134800	203928000	29750	29750	29750	29750	2
301	20230911	134700	203868500	29700	29750	29750	29700	100
302	20230911	134600	200898350	29750	29750	29750	29750	0
303	20230911	134500	200898350	29750	29750	29750	29750	1
304	20230911	134400	200868600	29750	29750	29750	29750	1
305	20230911	134300	200838850	29750	29750	29750	29750	1
306	20230911	134200	200809100	29650	29700	29700	29650	110
307	20230911	134100	197545300	29700	29700	29700	29700	0
308	20230911	134000	197545300	29700	29700	29700	29700	1
309	20230911	133900	197515600	29700	29700	29700	29700	20
310	20230911	133800	196921600	29700	29700	29700	29700	0
311	20230911	133700	196921600	29700	29700	29700	29700	0
312	20230911	133600	196921600	29700	29750	29750	29700	120
313	20230911	133500	193357350	29700	29700	29700	29700	0
314	20230911	133400	193357350	29700	29700	29700	29700	0
315	20230911	133300	193357350	29700	29700	29700	29700	0
316	20230911	133200	193357350	29700	29700	29700	29700	1
317	20230911	133100	193327650	29700	29700	29700	29700	1
318	20230911	133000	193297950	29700	29700	29700	29700	1
319	20230911	132900	193268250	29700	29700	29700	29700	1
320	20230911	132800	193238550	29700	29700	29700	29700	1
321	20230911	132700	193208850	29700	29700	29750	29700	3
322	20230911	132600	193119700	29700	29700	29700	29700	1
323	20230911	132500	193090000	29700	29650	29700	29650	152
324	20230911	132400	188575700	29650	29700	29700	29650	2
325	20230911	132300	188516350	29650	29650	29650	29650	2
326	20230911	132200	188457050	29650	29650	29650	29650	1
327	20230911	132100	188427400	29650	29650	29650	29650	1
328	20230911	132000	188397750	29650	29650	29650	29650	2
329	20230911	131900	188338450	29650	29650	29650	29650	1
330	20230911	131800	188308800	29650	29650	29700	29650	4
331	20230911	131700	188190100	29700	29700	29700	29700	1
332	20230911	131600	188160400	29800	29650	29800	29650	11
333	20230911	131500	187833600	29700	29700	29700	29700	28
334	20230911	131400	187002000	29700	29700	29700	29700	1
335	20230911	131300	186972300	29700	29700	29700	29700	2
336	20230911	131200	186912900	29700	29700	29700	29700	1
337	20230911	131100	186883200	29700	29750	29750	29700	2
338	20230911	131000	186823750	29700	29700	29700	29700	0
339	20230911	130900	186823750	29700	29700	29700	29700	1
340	20230911	130800	186794050	29750	29750	29750	29750	0
341	20230911	130700	186794050	29750	29750	29750	29750	14
342	20230911	130600	186377550	29750	29750	29750	29750	0
343	20230911	130500	186377550	29750	29750	29750	29750	7
344	20230911	130400	186169300	29700	29700	29700	29700	0
345	20230911	130300	186169300	29700	29700	29700	29700	0
346	20230911	130200	186169300	29700	29700	29700	29700	0
347	20230911	130100	186169300	29700	29700	29700	29700	0
348	20230911	130000	186169300	29700	29700	29700	29700	30
349	20230911	125900	185278300	29700	29700	29700	29700	0
350	20230911	125800	185278300	29700	29700	29700	29700	0
351	20230911	125700	185278300	29700	29700	29700	29700	10
352	20230911	125600	184981300	29850	29850	29850	29850	1
353	20230911	125500	184951450	29850	29850	29850	29850	0
354	20230911	125400	184951450	29850	29850	29850	29850	2
355	20230911	125300	184891750	29700	29700	29700	29700	0
356	20230911	125200	184891750	29700	29700	29700	29700	1
357	20230911	125100	184862050	29700	29700	29700	29700	0
358	20230911	125000	184862050	29700	29700	29700	29700	0
359	20230911	124900	184862050	29700	29750	29750	29700	24
360	20230911	124800	184148850	29800	29800	29800	29800	11
361	20230911	124700	183821050	29850	29850	29850	29850	0
362	20230911	124600	183821050	29850	29850	29850	29850	0
363	20230911	124500	183821050	29850	29850	29850	29850	1
364	20230911	124400	183791200	29850	29850	29850	29850	0
365	20230911	124300	183791200	29850	29850	29850	29850	0
366	20230911	124200	183791200	29850	29900	29900	29850	2
367	20230911	124100	183731450	29850	29850	29850	29850	39
368	20230911	124000	182567300	29850	29850	29850	29850	12
369	20230911	123900	182209100	29850	29850	29850	29850	0
370	20230911	123800	182209100	29850	29800	29850	29800	14
371	20230911	123700	181791250	29800	29800	29800	29800	0
372	20230911	123600	181791250	29800	29800	29800	29800	0
373	20230911	123500	181791250	29800	29800	29800	29800	0
374	20230911	123400	181791250	29800	29800	29800	29800	0
375	20230911	123300	181791250	29800	29800	29800	29800	0
376	20230911	123200	181791250	29800	29800	29800	29800	0
377	20230911	123100	181791250	29800	29800	29800	29800	2
378	20230911	123000	181731650	29800	29800	29800	29800	20
379	20230911	122900	181135650	29850	29850	29850	29850	0
380	20230911	122800	181135650	29850	29850	29850	29850	2
381	20230911	122700	181075950	29850	29850	29850	29850	0
382	20230911	122600	181075950	29850	29850	29850	29850	3
383	20230911	122500	180986400	29700	29700	29700	29700	0
384	20230911	122400	180986400	29700	29700	29700	29700	24
385	20230911	122300	180273600	29800	29800	29800	29800	2
386	20230911	122200	180214000	29850	29850	29850	29850	2
387	20230911	122100	180154300	29850	29850	29850	29850	1
388	20230911	122000	180124450	29800	29800	29800	29800	5
389	20230911	121900	179975450	29800	29750	29800	29750	4
390	20230911	121800	179856300	29650	29650	29650	29650	0
391	20230911	121700	179856300	29650	29700	29700	29650	37
392	20230911	121600	178759200	29650	29650	29650	29650	0
393	20230911	121500	178759200	29650	29650	29650	29650	0
394	20230911	121400	178759200	29650	29650	29650	29650	0
395	20230911	121300	178759200	29650	29650	29650	29650	0
396	20230911	121200	178759200	29650	29650	29650	29650	0
397	20230911	121100	178759200	29650	29650	29650	29650	0
398	20230911	121000	178759200	29650	29650	29650	29650	0
399	20230911	120900	178759200	29650	29700	29700	29650	10
400	20230911	120800	178462300	29850	29850	29850	29850	0
401	20230911	120700	178462300	29850	29850	29850	29850	0
402	20230911	120600	178462300	29850	29700	29850	29700	14
403	20230911	120500	178046350	29700	29700	29700	29700	16
404	20230911	120400	177571150	29700	29700	29700	29700	2
405	20230911	120300	177511750	29700	29700	29700	29700	2
406	20230911	120200	177452350	29700	29700	29700	29700	10
407	20230911	120100	177155350	29700	29800	29800	29700	98
408	20230911	120000	174244000	29750	29750	29750	29750	0
409	20230911	115900	174244000	29750	29750	29750	29750	0
410	20230911	115800	174244000	29750	29750	29750	29750	0
411	20230911	115700	174244000	29750	29750	29750	29750	0
412	20230911	115600	174244000	29750	29750	29750	29750	0
413	20230911	115500	174244000	29750	29750	29750	29750	1
414	20230911	115400	174214250	29850	29850	29850	29850	1
415	20230911	115300	174184400	29800	29800	29800	29800	13
416	20230911	115200	173797000	29800	29800	29800	29800	0
417	20230911	115100	173797000	29800	29800	29800	29800	0
418	20230911	115000	173797000	29800	29800	29800	29800	0
419	20230911	114900	173797000	29800	29800	29800	29800	0
420	20230911	114800	173797000	29800	29800	29800	29800	2
421	20230911	114700	173737400	29800	29800	29800	29800	0
422	20230911	114600	173737400	29800	29800	29800	29800	0
423	20230911	114500	173737400	29800	29800	29800	29800	1
424	20230911	114400	173707600	29700	29700	29700	29700	0
425	20230911	114300	173707600	29700	29700	29700	29700	0
426	20230911	114200	173707600	29700	29700	29700	29700	0
427	20230911	114100	173707600	29700	29850	29850	29700	43
428	20230911	114000	172429000	29850	29850	29850	29850	0
429	20230911	113900	172429000	29850	29850	29850	29850	1
430	20230911	113800	172399150	29850	29850	29850	29850	0
431	20230911	113700	172399150	29850	29800	29850	29800	34
432	20230911	113600	171385600	29800	29800	29800	29800	0
433	20230911	113500	171385600	29800	29800	29800	29800	0
434	20230911	113400	171385600	29800	29800	29800	29800	1
435	20230911	113300	171355800	29750	29750	29750	29750	0
436	20230911	113200	171355800	29750	29750	29750	29750	1
437	20230911	113100	171326050	29700	29700	29700	29700	0
438	20230911	113000	171326050	29700	29700	29700	29700	0
439	20230911	112900	171326050	29700	29700	29700	29700	0
440	20230911	112800	171326050	29700	29700	29700	29700	0
441	20230911	112700	171326050	29700	29700	29700	29700	0
442	20230911	112600	171326050	29700	29700	29700	29700	1
443	20230911	112500	171296350	29700	29700	29700	29700	0
444	20230911	112400	171296350	29700	29700	29700	29700	0
445	20230911	112300	171296350	29700	29700	29700	29700	0
446	20230911	112200	171296350	29700	29700	29700	29700	0
447	20230911	112100	171296350	29700	29750	29750	29700	122
448	20230911	112000	167672300	29800	29800	29800	29800	0
449	20230911	111900	167672300	29800	29800	29800	29800	0
450	20230911	111800	167672300	29800	29800	29800	29800	0
451	20230911	111700	167672300	29800	29800	29800	29800	11
452	20230911	111600	167344500	29750	29750	29750	29750	0
453	20230911	111500	167344500	29750	29750	29750	29750	0
454	20230911	111400	167344500	29750	29750	29750	29750	2
455	20230911	111300	167285000	29800	29800	29800	29800	1
456	20230911	111200	167255200	29800	29800	29800	29800	1
457	20230911	111100	167225400	29800	29800	29800	29800	2
458	20230911	111000	167165800	29800	29800	29800	29800	0
459	20230911	110900	167165800	29800	29800	29800	29800	0
460	20230911	110800	167165800	29800	29800	29800	29800	7
461	20230911	110700	166957200	29850	29850	29850	29800	211
462	20230911	110600	160667150	29850	29850	29850	29850	0
463	20230911	110500	160667150	29850	29850	29850	29850	0
464	20230911	110400	160667150	29850	29850	29850	29850	1
465	20230911	110300	160637300	29850	29850	29850	29850	8
466	20230911	110200	160398500	29850	29850	29850	29850	1
467	20230911	110100	160368650	29800	29800	29800	29800	0
468	20230911	110000	160368650	29800	29800	29800	29800	0
469	20230911	105900	160368650	29800	29800	29800	29800	0
470	20230911	105800	160368650	29800	29800	29800	29800	49
471	20230911	105700	158908450	29800	29800	29800	29800	0
472	20230911	105600	158908450	29800	29800	29800	29800	0
473	20230911	105500	158908450	29800	29800	29800	29800	1
474	20230911	105400	158878650	29850	29850	29850	29850	0
475	20230911	105300	158878650	29850	29850	29850	29850	35
476	20230911	105200	157833900	29850	29850	29850	29850	3
477	20230911	105100	157744350	29800	29750	29800	29750	23
478	20230911	105000	157060050	29750	29750	29750	29750	3
479	20230911	104900	156970800	29750	29750	29750	29750	30
480	20230911	104800	156078300	29750	29750	29750	29750	0
481	20230911	104700	156078300	29750	29750	29750	29750	0
482	20230911	104600	156078300	29750	29750	29750	29750	39
483	20230911	104500	154918050	29750	29750	29750	29750	5
484	20230911	104400	154769300	29750	29750	29750	29750	1
485	20230911	104300	154739550	29750	29750	29750	29750	1
486	20230911	104200	154709800	29700	29700	29700	29700	0
487	20230911	104100	154709800	29700	29700	29700	29700	0
488	20230911	104000	154709800	29700	29700	29700	29700	0
489	20230911	103900	154709800	29700	29700	29700	29700	0
490	20230911	103800	154709800	29700	29700	29700	29700	63
491	20230911	103700	152838700	29700	29700	29700	29700	0
492	20230911	103600	152838700	29700	29700	29700	29700	0
493	20230911	103500	152838700	29700	29700	29700	29700	0
494	20230911	103400	152838700	29700	29700	29700	29700	0
495	20230911	103300	152838700	29700	29700	29700	29700	1
496	20230911	103200	152809000	29700	29700	29700	29700	1
497	20230911	103100	152779300	29700	29700	29700	29700	11
498	20230911	103000	152452600	29700	29700	29700	29700	3
499	20230911	102900	152363500	29650	29650	29650	29650	0
500	20230911	102800	152363500	29650	29650	29650	29650	0
501	20230911	102700	152363500	29650	29650	29650	29650	12
502	20230911	102600	152007700	29650	29650	29650	29650	0
503	20230911	102500	152007700	29650	29650	29650	29650	0
504	20230911	102400	152007700	29650	29650	29650	29650	38
505	20230911	102300	150881000	29600	29600	29600	29600	0
506	20230911	102200	150881000	29600	29600	29600	29600	70
507	20230911	102100	148809000	29600	29600	29600	29600	16
508	20230911	102000	148335400	29650	29650	29650	29650	2
509	20230911	101900	148276100	29650	29650	29650	29650	1
510	20230911	101800	148246450	29650	29700	29700	29650	48
511	20230911	101700	146822000	29650	29650	29650	29650	0
512	20230911	101600	146822000	29650	29650	29650	29650	0
513	20230911	101500	146822000	29650	29650	29650	29650	2
514	20230911	101400	146762700	29650	29650	29650	29650	0
515	20230911	101300	146762700	29650	29650	29650	29650	68
516	20230911	101200	144746500	29700	29700	29700	29700	5
517	20230911	101100	144598000	29600	29600	29600	29600	0
518	20230911	101000	144598000	29600	29600	29600	29600	27
519	20230911	100900	143798800	29700	29700	29700	29700	1
520	20230911	100800	143769100	29700	29650	29700	29650	10
521	20230911	100700	143472550	29700	29700	29700	29700	0
522	20230911	100600	143472550	29700	29700	29700	29700	0
523	20230911	100500	143472550	29700	29700	29700	29700	1
524	20230911	100400	143442850	29650	29700	29700	29650	6
525	20230911	100300	143264750	29650	29650	29650	29650	1
526	20230911	100200	143235100	29650	29650	29650	29650	9
527	20230911	100100	142968250	29650	29650	29650	29650	0
528	20230911	100000	142968250	29650	29700	29700	29650	4
529	20230911	095900	142849600	29600	29600	29600	29600	0
530	20230911	095800	142849600	29600	29600	29600	29600	28
531	20230911	095700	142020800	29600	29600	29600	29600	200
532	20230911	095600	136100800	29600	29600	29600	29600	0
533	20230911	095500	136100800	29600	29600	29600	29600	22
534	20230911	095400	135449600	29600	29600	29600	29600	0
535	20230911	095300	135449600	29600	29650	29650	29600	32
536	20230911	095200	134502300	29700	29700	29700	29700	1
537	20230911	095100	134472600	29600	29650	29650	29600	147
538	20230911	095000	130116200	29700	29800	29800	29700	3
539	20230911	094900	130027000	29700	29700	29700	29700	78
540	20230911	094800	127710400	29700	29700	29700	29700	3
541	20230911	094700	127621300	29700	29650	29700	29650	2
542	20230911	094600	127561950	29650	29650	29650	29650	50
543	20230911	094500	126079450	29600	29600	29600	29600	0
544	20230911	094400	126079450	29600	29600	29600	29600	102
545	20230911	094300	123060250	29650	29650	29700	29650	9
546	20230911	094200	122793300	29650	30000	30000	29650	87
547	20230911	094100	120192050	29950	29900	29950	29850	417
548	20230911	094000	107705700	29900	29750	29900	29750	357
549	20230911	093900	97057850	29700	29700	29700	29700	149
550	20230911	093800	92632550	29700	29650	29700	29650	13
551	20230911	093700	92246850	29650	29650	29650	29650	4
552	20230911	093600	92128250	29650	29650	29650	29650	2
553	20230911	093500	92068950	29650	29650	29650	29650	11
554	20230911	093400	91742800	29600	29650	29650	29600	28
555	20230911	093300	90913750	29700	29750	29750	29700	13
556	20230911	093200	90527350	29800	29700	29800	29700	40
557	20230911	093100	89336350	29800	29800	29800	29800	5
558	20230911	093000	89187350	29850	29850	29850	29850	1
559	20230911	092900	89157500	29850	29650	29850	29650	15
560	20230911	092800	88710350	29450	29550	29550	29450	3
561	20230911	092700	88621800	29550	29650	29650	29550	2
562	20230911	092600	88562600	29650	29550	29650	29350	747
563	20230911	092500	66574900	29500	29550	29550	29500	130
564	20230911	092400	62736900	29600	29600	29600	29600	83
565	20230911	092300	60280100	29600	29600	29600	29600	3
566	20230911	092200	60191300	29600	29650	29650	29600	168
567	20230911	092100	55210950	29650	29600	29700	29600	69
568	20230911	092000	53165500	29700	29700	29700	29700	68
569	20230911	091900	51145900	29600	29600	29600	29600	0
570	20230911	091800	51145900	29600	29650	29650	29600	51
571	20230911	091700	49636200	29600	29600	29600	29600	0
572	20230911	091600	49636200	29600	29600	29600	29600	0
573	20230911	091500	49636200	29600	29600	29600	29600	20
574	20230911	091400	49044200	29600	29550	29600	29550	21
575	20230911	091300	48423600	29500	29550	29550	29500	153
576	20230911	091200	43910050	29550	29600	29600	29550	439
577	20230911	091100	30925900	29600	29700	29700	29600	12
578	20230911	091000	30570550	29600	29700	29700	29600	152
579	20230911	090900	26062650	29750	29900	29900	29750	29
580	20230911	090800	25199450	29900	29900	29900	29900	6
581	20230911	090700	25020050	29750	29750	29750	29750	21
582	20230911	090600	24395300	29750	29750	29950	29750	116
583	20230911	090500	20943100	29750	29950	29950	29750	12
584	20230911	090400	20584900	29750	29750	29750	29750	36
585	20230911	090300	19513900	29750	29800	29800	29750	53
586	20230911	090200	17935650	29750	29800	29800	29750	436
587	20230911	090100	4946800	29800	29800	29800	29800	1
588	20230911	090000	4917000	29800	29800	29800	29800	165