KissMeData/042420/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	191300	790736300	27000	27000	27000	27000	445
3	20230901	191200	790736300	27000	27000	27000	27000	0
4	20230901	191100	790736300	27000	27000	27000	27000	0
5	20230901	191000	790736300	27000	27000	27000	27000	0
6	20230901	190900	790736300	27000	27000	27000	27000	0
7	20230901	190800	790736300	27000	27000	27000	27000	0
8	20230901	190700	790736300	27000	27000	27000	27000	0
9	20230901	190600	790736300	27000	27000	27000	27000	0
10	20230901	190500	790736300	27000	27000	27000	27000	0
11	20230901	190400	790736300	27000	27000	27000	27000	0
12	20230901	190300	790736300	27000	27000	27000	27000	0
13	20230901	190200	790736300	27000	27000	27000	27000	0
14	20230901	190100	790736300	27000	27000	27000	27000	0
15	20230901	190000	790736300	27000	27000	27000	27000	0
16	20230901	185900	790736300	27000	27000	27000	27000	0
17	20230901	185800	790736300	27000	27000	27000	27000	0
18	20230901	185700	790736300	27000	27000	27000	27000	0
19	20230901	185600	790736300	27000	27000	27000	27000	0
20	20230901	185500	790736300	27000	27000	27000	27000	0
21	20230901	185400	790736300	27000	27000	27000	27000	0
22	20230901	185300	790736300	27000	27000	27000	27000	0
23	20230901	185200	790736300	27000	27000	27000	27000	0
24	20230901	185100	790736300	27000	27000	27000	27000	0
25	20230901	185000	790736300	27000	27000	27000	27000	0
26	20230901	184900	790736300	27000	27000	27000	27000	0
27	20230901	184800	790736300	27000	27000	27000	27000	0
28	20230901	184700	790736300	27000	27000	27000	27000	0
29	20230901	184600	790736300	27000	27000	27000	27000	0
30	20230901	184500	790736300	27000	27000	27000	27000	0
31	20230901	184400	790736300	27000	27000	27000	27000	0
32	20230901	184300	790736300	27000	27000	27000	27000	445
33	20230901	184200	790736300	27000	27000	27000	27000	0
34	20230901	184100	790736300	27000	27000	27000	27000	0
35	20230901	184000	790736300	27000	27000	27000	27000	0
36	20230901	183900	790736300	27000	27000	27000	27000	0
37	20230901	183800	790736300	27000	27000	27000	27000	0
38	20230901	183700	790736300	27000	27000	27000	27000	0
39	20230901	183600	790736300	27000	27000	27000	27000	0
40	20230901	183500	790736300	27000	27000	27000	27000	0
41	20230901	183400	790736300	27000	27000	27000	27000	0
42	20230901	183300	790736300	27000	27000	27000	27000	0
43	20230901	183200	790736300	27000	27000	27000	27000	0
44	20230901	183100	790736300	27000	27000	27000	27000	0
45	20230901	183000	790736300	27000	27000	27000	27000	0
46	20230901	182900	790736300	27000	27000	27000	27000	0
47	20230901	182800	790736300	27000	27000	27000	27000	0
48	20230901	182700	790736300	27000	27000	27000	27000	0
49	20230901	182600	790736300	27000	27000	27000	27000	0
50	20230901	182500	790736300	27000	27000	27000	27000	0
51	20230901	182400	790736300	27000	27000	27000	27000	0
52	20230901	182300	790736300	27000	27000	27000	27000	0
53	20230901	182200	790736300	27000	27000	27000	27000	0
54	20230901	182100	790736300	27000	27000	27000	27000	0
55	20230901	182000	790736300	27000	27000	27000	27000	0
56	20230901	181900	790736300	27000	27000	27000	27000	0
57	20230901	181800	790736300	27000	27000	27000	27000	0
58	20230901	181700	790736300	27000	27000	27000	27000	0
59	20230901	181600	790736300	27000	27000	27000	27000	0
60	20230901	181500	790736300	27000	27000	27000	27000	0
61	20230901	181400	790736300	27000	27000	27000	27000	0
62	20230901	181300	790736300	27000	27000	27000	27000	445
63	20230901	181200	790736300	27000	27000	27000	27000	0
64	20230901	181100	790736300	27000	27000	27000	27000	0
65	20230901	181000	790736300	27000	27000	27000	27000	0
66	20230901	180900	790736300	27000	27000	27000	27000	0
67	20230901	180800	790736300	27000	27000	27000	27000	0
68	20230901	180700	790736300	27000	27000	27000	27000	0
69	20230901	180600	790736300	27000	27000	27000	27000	0
70	20230901	180500	790736300	27000	27000	27000	27000	0
71	20230901	180400	790736300	27000	27000	27000	27000	0
72	20230901	180300	790736300	27000	27000	27000	27000	0
73	20230901	180200	790736300	27000	27000	27000	27000	0
74	20230901	180100	790736300	27000	27000	27000	27000	0
75	20230901	180000	790736300	27000	27000	27000	27000	0
76	20230901	175900	790736300	27000	27000	27000	27000	0
77	20230901	175800	790736300	27000	27000	27000	27000	0
78	20230901	175700	790736300	27000	27000	27000	27000	0
79	20230901	175600	790736300	27000	27000	27000	27000	0
80	20230901	175500	790736300	27000	27000	27000	27000	0
81	20230901	175400	790736300	27000	27000	27000	27000	0
82	20230901	175300	790736300	27000	27000	27000	27000	0
83	20230901	175200	790736300	27000	27000	27000	27000	0
84	20230901	175100	790736300	27000	27000	27000	27000	0
85	20230901	175000	790736300	27000	27000	27000	27000	0
86	20230901	174900	790736300	27000	27000	27000	27000	0
87	20230901	174800	790736300	27000	27000	27000	27000	0
88	20230901	174700	790736300	27000	27000	27000	27000	0
89	20230901	174600	790736300	27000	27000	27000	27000	0
90	20230901	174500	790736300	27000	27000	27000	27000	0
91	20230901	174400	790736300	27000	27000	27000	27000	0
92	20230901	174300	790736300	27000	27000	27000	27000	445
93	20230901	174200	790736300	27000	27000	27000	27000	0
94	20230901	174100	790736300	27000	27000	27000	27000	0
95	20230901	174000	790736300	27000	27000	27000	27000	0
96	20230901	173900	790736300	27000	27000	27000	27000	0
97	20230901	173800	790736300	27000	27000	27000	27000	0
98	20230901	173700	790736300	27000	27000	27000	27000	0
99	20230901	173600	790736300	27000	27000	27000	27000	0
100	20230901	173500	790736300	27000	27000	27000	27000	0
101	20230901	173400	790736300	27000	27000	27000	27000	0
102	20230901	173300	790736300	27000	27000	27000	27000	0
103	20230901	173200	790736300	27000	27000	27000	27000	0
104	20230901	173100	790736300	27000	27000	27000	27000	0
105	20230901	173000	790736300	27000	27000	27000	27000	0
106	20230901	172900	790736300	27000	27000	27000	27000	0
107	20230901	172800	790736300	27000	27000	27000	27000	0
108	20230901	172700	790736300	27000	27000	27000	27000	0
109	20230901	172600	790736300	27000	27000	27000	27000	0
110	20230901	172500	790736300	27000	27000	27000	27000	0
111	20230901	172400	790736300	27000	27000	27000	27000	0
112	20230901	172300	790736300	27000	27000	27000	27000	0
113	20230901	172200	790736300	27000	27000	27000	27000	0
114	20230901	172100	790736300	27000	27000	27000	27000	0
115	20230901	172000	790736300	27000	27000	27000	27000	0
116	20230901	171900	790736300	27000	27000	27000	27000	0
117	20230901	171800	790736300	27000	27000	27000	27000	0
118	20230901	171700	790736300	27000	27000	27000	27000	0
119	20230901	171600	790736300	27000	27000	27000	27000	0
120	20230901	171500	790736300	27000	27000	27000	27000	0
121	20230901	171400	790736300	27000	27000	27000	27000	0
122	20230901	171300	790736300	27000	27000	27000	27000	445
123	20230901	171200	790736300	27000	27000	27000	27000	0
124	20230901	171100	790736300	27000	27000	27000	27000	0
125	20230901	171000	790736300	27000	27000	27000	27000	0
126	20230901	170900	790736300	27000	27000	27000	27000	0
127	20230901	170800	790736300	27000	27000	27000	27000	0
128	20230901	170700	790736300	27000	27000	27000	27000	0
129	20230901	170600	790736300	27000	27000	27000	27000	0
130	20230901	170500	790736300	27000	27000	27000	27000	0
131	20230901	170400	790736300	27000	27000	27000	27000	0
132	20230901	170300	790736300	27000	27000	27000	27000	0
133	20230901	170200	790736300	27000	27000	27000	27000	0
134	20230901	170100	790736300	27000	27000	27000	27000	0
135	20230901	170000	790736300	27000	27000	27000	27000	0
136	20230901	165900	790736300	27000	27000	27000	27000	0
137	20230901	165800	790736300	27000	27000	27000	27000	0
138	20230901	165700	790736300	27000	27000	27000	27000	0
139	20230901	165600	790736300	27000	27000	27000	27000	0
140	20230901	165500	790736300	27000	27000	27000	27000	0
141	20230901	165400	790736300	27000	27000	27000	27000	0
142	20230901	165300	790736300	27000	27000	27000	27000	0
143	20230901	165200	790736300	27000	27000	27000	27000	0
144	20230901	165100	790736300	27000	27000	27000	27000	0
145	20230901	165000	790736300	27000	27000	27000	27000	0
146	20230901	164900	790736300	27000	27000	27000	27000	0
147	20230901	164800	790736300	27000	27000	27000	27000	0
148	20230901	164700	790736300	27000	27000	27000	27000	0
149	20230901	164600	790736300	27000	27000	27000	27000	0
150	20230901	164500	790736300	27000	27000	27000	27000	0
151	20230901	164400	790736300	27000	27000	27000	27000	0
152	20230901	164300	790736300	27000	27000	27000	27000	445
153	20230901	164200	790736300	27000	27000	27000	27000	0
154	20230901	164100	790736300	27000	27000	27000	27000	0
155	20230901	164000	790736300	27000	27000	27000	27000	0
156	20230901	163900	790736300	27000	27000	27000	27000	0
157	20230901	163800	790736300	27000	27000	27000	27000	0
158	20230901	163700	790736300	27000	27000	27000	27000	0
159	20230901	163600	790736300	27000	27000	27000	27000	0
160	20230901	163500	790736300	27000	27000	27000	27000	0
161	20230901	163400	790736300	27000	27000	27000	27000	0
162	20230901	163300	790736300	27000	27000	27000	27000	0
163	20230901	163200	790736300	27000	27000	27000	27000	0
164	20230901	163100	790736300	27000	27000	27000	27000	0
165	20230901	163000	790736300	27000	27000	27000	27000	0
166	20230901	162900	790736300	27000	27000	27000	27000	0
167	20230901	162800	790736300	27000	27000	27000	27000	0
168	20230901	162700	790736300	27000	27000	27000	27000	0
169	20230901	162600	790736300	27000	27000	27000	27000	0
170	20230901	162500	790736300	27000	27000	27000	27000	0
171	20230901	162400	790736300	27000	27000	27000	27000	0
172	20230901	162300	790736300	27000	27000	27000	27000	0
173	20230901	162200	790736300	27000	27000	27000	27000	0
174	20230901	162100	790736300	27000	27000	27000	27000	0
175	20230901	162000	790736300	27000	27000	27000	27000	0
176	20230901	161900	790736300	27000	27000	27000	27000	0
177	20230901	161800	790736300	27000	27000	27000	27000	0
178	20230901	161700	790736300	27000	27000	27000	27000	0
179	20230901	161600	790736300	27000	27000	27000	27000	0
180	20230901	161500	790736300	27000	27000	27000	27000	0
181	20230901	161400	790736300	27000	27000	27000	27000	0
182	20230901	161300	790736300	27000	27000	27000	27000	445
183	20230901	161200	790736300	27000	27000	27000	27000	0
184	20230901	161100	790736300	27000	27000	27000	27000	0
185	20230901	161000	790736300	27000	27000	27000	27000	0
186	20230901	160900	790736300	27000	27000	27000	27000	0
187	20230901	160800	790736300	27000	27000	27000	27000	0
188	20230901	160700	790736300	27000	27000	27000	27000	0
189	20230901	160600	790736300	27000	27000	27000	27000	0
190	20230901	160500	790736300	27000	27000	27000	27000	0
191	20230901	160400	790736300	27000	27000	27000	27000	0
192	20230901	160300	790736300	27000	27000	27000	27000	0
193	20230901	160200	790736300	27000	27000	27000	27000	0
194	20230901	160100	790736300	27000	27000	27000	27000	0
195	20230901	160000	790736300	27000	27000	27000	27000	0
196	20230901	155900	790736300	27000	27000	27000	27000	0
197	20230901	155800	790736300	27000	27000	27000	27000	0
198	20230901	155700	790736300	27000	27000	27000	27000	0
199	20230901	155600	790736300	27000	27000	27000	27000	0
200	20230901	155500	790736300	27000	27000	27000	27000	0
201	20230901	155400	790736300	27000	27000	27000	27000	0
202	20230901	155300	790736300	27000	27000	27000	27000	0
203	20230901	155200	790736300	27000	27000	27000	27000	0
204	20230901	155100	790736300	27000	27000	27000	27000	0
205	20230901	155000	790736300	27000	27000	27000	27000	0
206	20230901	154900	790736300	27000	27000	27000	27000	0
207	20230901	154800	790736300	27000	27000	27000	27000	0
208	20230901	154700	790736300	27000	27000	27000	27000	0
209	20230901	154600	790736300	27000	27000	27000	27000	0
210	20230901	154500	790736300	27000	27000	27000	27000	0
211	20230901	154400	790736300	27000	27000	27000	27000	0
212	20230901	154300	790736300	27000	27000	27000	27000	445
213	20230901	154200	790736300	27000	27000	27000	27000	0
214	20230901	154100	790736300	27000	27000	27000	27000	0
215	20230901	154000	790736300	27000	27000	27000	27000	0
216	20230901	153900	790736300	27000	27000	27000	27000	0
217	20230901	153800	790736300	27000	27000	27000	27000	0
218	20230901	153700	790736300	27000	27000	27000	27000	0
219	20230901	153600	790736300	27000	27000	27000	27000	0
220	20230901	153500	790736300	27000	27000	27000	27000	0
221	20230901	153400	790736300	27000	27000	27000	27000	0
222	20230901	153300	790736300	27000	27000	27000	27000	0
223	20230901	153200	790736300	27000	27000	27000	27000	0
224	20230901	153100	790736300	27000	27000	27000	27000	0
225	20230901	153000	790736300	27000	27000	27000	27000	445
226	20230901	152900	778721300	26900	26900	26900	26900	0
227	20230901	152800	778721300	26900	26900	26900	26900	0
228	20230901	152700	778721300	26900	26900	26900	26900	0
229	20230901	152600	778721300	26900	26900	26900	26900	0
230	20230901	152500	778721300	26900	26900	26900	26900	0
231	20230901	152400	778721300	26900	26900	26900	26900	0
232	20230901	152300	778721300	26900	26900	26900	26900	0
233	20230901	152200	778721300	26900	26900	26900	26900	0
234	20230901	152100	778721300	26900	26900	26900	26900	0
235	20230901	152000	778721300	26900	26900	26900	26900	0
236	20230901	151900	778721300	26900	26800	26900	26800	15
237	20230901	151800	778318600	26800	26800	26800	26800	31
238	20230901	151700	777487800	26800	26800	26800	26800	0
239	20230901	151600	777487800	26800	26800	26800	26800	3
240	20230901	151500	777407400	26850	26850	26850	26850	0
241	20230901	151400	777407400	26850	26850	26850	26850	201
242	20230901	151300	772010550	26850	26850	26850	26850	2
243	20230901	151200	771956850	26850	26850	26850	26850	0
244	20230901	151100	771956850	26850	26900	26900	26800	312
245	20230901	151000	763579250	26900	26900	26900	26900	1
246	20230901	150900	763552350	26900	26900	26900	26900	12
247	20230901	150800	763229550	26950	26950	26950	26950	10
248	20230901	150700	762960050	26900	26900	26900	26900	0
249	20230901	150600	762960050	26900	26900	26900	26900	0
250	20230901	150500	762960050	26900	26900	26900	26900	0
251	20230901	150400	762960050	26900	26900	26900	26900	6
252	20230901	150300	762798650	26900	26900	26900	26900	0
253	20230901	150200	762798650	26900	26950	26950	26900	86
254	20230901	150100	760485200	26950	26950	26950	26950	0
255	20230901	150000	760485200	26950	26950	26950	26950	345
256	20230901	145900	751187450	26950	26950	26950	26950	107
257	20230901	145800	748303800	26950	26950	26950	26900	73
258	20230901	145700	746336500	27000	27000	27000	27000	0
259	20230901	145600	746336500	27000	27000	27000	27000	0
260	20230901	145500	746336500	27000	27000	27000	27000	2
261	20230901	145400	746282500	27000	27000	27000	27000	0
262	20230901	145300	746282500	27000	27000	27000	27000	0
263	20230901	145200	746282500	27000	27000	27000	27000	0
264	20230901	145100	746282500	27000	27000	27000	27000	0
265	20230901	145000	746282500	27000	27000	27000	27000	95
266	20230901	144900	743717500	27000	26900	27000	26900	2
267	20230901	144800	743663600	26900	26900	26900	26900	0
268	20230901	144700	743663600	26900	26950	26950	26900	53
269	20230901	144600	742235650	26950	26950	26950	26950	6
270	20230901	144500	742073950	27000	27000	27000	27000	0
271	20230901	144400	742073950	27000	27000	27000	27000	0
272	20230901	144300	742073950	27000	27000	27000	27000	217
273	20230901	144200	736214950	27050	27050	27050	27050	0
274	20230901	144100	736214950	27050	27050	27050	27050	1
275	20230901	144000	736187900	27050	27050	27050	27050	3
276	20230901	143900	736106750	27050	27000	27050	27000	20
277	20230901	143800	735566700	27000	27000	27000	27000	3
278	20230901	143700	735485700	27000	26850	27000	26850	932
279	20230901	143600	710362950	26850	26850	26850	26850	38
280	20230901	143500	709342650	26850	26850	26850	26850	50
281	20230901	143400	708000150	26850	26850	26850	26850	2
282	20230901	143300	707946450	26950	26950	26950	26950	1
283	20230901	143200	707919500	26950	26950	26950	26950	1
284	20230901	143100	707892550	26950	26950	26950	26950	135
285	20230901	143000	704254300	27000	27000	27000	27000	0
286	20230901	142900	704254300	27000	26900	27000	26850	1751
287	20230901	142800	657211800	26950	26950	26950	26950	382
288	20230901	142700	646916900	26900	26900	26900	26900	0
289	20230901	142600	646916900	26900	26900	26900	26900	0
290	20230901	142500	646916900	26900	26900	26900	26900	0
291	20230901	142400	646916900	26900	26900	26900	26900	0
292	20230901	142300	646916900	26900	26900	26900	26900	201
293	20230901	142200	641510000	26900	26900	26900	26900	0
294	20230901	142100	641510000	26900	26900	26900	26900	0
295	20230901	142000	641510000	26900	27000	27000	26900	180
296	20230901	141900	636660000	27000	27000	27000	27000	2688
297	20230901	141800	564084000	27000	27000	27000	27000	2682
298	20230901	141700	491670000	27000	27000	27000	27000	703
299	20230901	141600	472689000	27000	27000	27000	27000	0
300	20230901	141500	472689000	27000	27000	27000	27000	0
301	20230901	141400	472689000	27000	27000	27000	27000	200
302	20230901	141300	467289000	27000	27000	27000	27000	150
303	20230901	141200	463239000	27000	27000	27000	27000	10
304	20230901	141100	462969000	27000	27000	27000	27000	0
305	20230901	141000	462969000	27000	27000	27000	27000	15
306	20230901	140900	462564000	27050	27050	27050	27050	167
307	20230901	140800	458046650	27050	27050	27050	27050	74
308	20230901	140700	456044950	27050	27050	27050	27050	11
309	20230901	140600	455747400	27100	27100	27100	27100	234
310	20230901	140500	449406000	27050	27050	27050	27050	0
311	20230901	140400	449406000	27050	27050	27050	27050	0
312	20230901	140300	449406000	27050	27050	27050	27050	174
313	20230901	140200	444699300	27050	27050	27050	27050	79
314	20230901	140100	442562350	27050	27100	27100	27050	79
315	20230901	140000	440425250	27100	27100	27100	27100	2
316	20230901	135900	440371050	27050	27050	27050	27050	10
317	20230901	135800	440100550	27050	27050	27050	27050	0
318	20230901	135700	440100550	27050	27050	27050	27050	0
319	20230901	135600	440100550	27050	27050	27050	27050	10
320	20230901	135500	439830050	27100	27100	27100	27100	1
321	20230901	135400	439802950	27050	27050	27050	27050	0
322	20230901	135300	439802950	27050	27050	27050	27050	0
323	20230901	135200	439802950	27050	27050	27050	27050	0
324	20230901	135100	439802950	27050	27050	27050	27050	92
325	20230901	135000	437314350	27050	27050	27050	27050	0
326	20230901	134900	437314350	27050	27050	27050	27050	0
327	20230901	134800	437314350	27050	27050	27050	27050	0
328	20230901	134700	437314350	27050	27100	27100	27050	3
329	20230901	134600	437233100	27100	27100	27100	27100	0
330	20230901	134500	437233100	27100	27100	27100	27100	0
331	20230901	134400	437233100	27100	27100	27100	27100	185
332	20230901	134300	432219600	27100	27100	27100	27100	0
333	20230901	134200	432219600	27100	27100	27100	27100	0
334	20230901	134100	432219600	27100	27100	27100	27100	1
335	20230901	134000	432192500	27100	27100	27100	27100	103
336	20230901	133900	429401200	27100	27100	27100	27100	3
337	20230901	133800	429319900	27050	27100	27100	27050	9
338	20230901	133700	429076050	27100	27100	27100	27100	0
339	20230901	133600	429076050	27100	27100	27100	27100	0
340	20230901	133500	429076050	27100	27100	27100	27100	0
341	20230901	133400	429076050	27100	27100	27100	27100	0
342	20230901	133300	429076050	27100	27100	27100	27100	2
343	20230901	133200	429021850	27100	27100	27100	27100	209
344	20230901	133100	423357950	27100	27100	27100	27100	0
345	20230901	133000	423357950	27100	27100	27100	27100	5
346	20230901	132900	423222450	27100	27100	27100	27100	0
347	20230901	132800	423222450	27100	27100	27100	27100	0
348	20230901	132700	423222450	27100	27100	27100	27100	1
349	20230901	132600	423195350	27050	27050	27050	27050	0
350	20230901	132500	423195350	27050	27050	27050	27050	0
351	20230901	132400	423195350	27050	27050	27050	27050	0
352	20230901	132300	423195350	27050	27050	27050	27050	0
353	20230901	132200	423195350	27050	27050	27050	27050	0
354	20230901	132100	423195350	27050	27050	27050	27050	1
355	20230901	132000	423168300	27050	27050	27050	27050	0
356	20230901	131900	423168300	27050	27050	27050	27050	4
357	20230901	131800	423060100	27050	27050	27050	27050	0
358	20230901	131700	423060100	27050	27050	27050	27050	0
359	20230901	131600	423060100	27050	27050	27050	27050	1
360	20230901	131500	423033050	27050	27050	27050	27050	579
361	20230901	131400	407371100	27050	27050	27050	27050	0
362	20230901	131300	407371100	27050	27050	27050	27050	0
363	20230901	131200	407371100	27050	27050	27050	27050	2
364	20230901	131100	407317000	27100	27100	27100	27100	0
365	20230901	131000	407317000	27100	27100	27100	27100	0
366	20230901	130900	407317000	27100	27100	27100	27100	0
367	20230901	130800	407317000	27100	27100	27100	27100	5
368	20230901	130700	407181500	27100	27100	27100	27100	106
369	20230901	130600	404308900	27050	27050	27050	27050	0
370	20230901	130500	404308900	27050	27050	27050	27050	1
371	20230901	130400	404281850	27050	27050	27050	27050	0
372	20230901	130300	404281850	27050	27050	27050	27050	1
373	20230901	130200	404254800	27050	27050	27050	27050	0
374	20230901	130100	404254800	27050	27050	27050	27050	4
375	20230901	130000	404146600	27050	27050	27050	27050	6
376	20230901	125900	403984300	27050	27050	27050	27050	0
377	20230901	125800	403984300	27050	27050	27050	27050	0
378	20230901	125700	403984300	27050	27050	27050	27050	0
379	20230901	125600	403984300	27050	27050	27050	27050	400
380	20230901	125500	393164300	27050	27050	27050	27050	1
381	20230901	125400	393137250	27050	27050	27050	27050	0
382	20230901	125300	393137250	27050	27050	27050	27050	1
383	20230901	125200	393110200	27050	27050	27050	27050	0
384	20230901	125100	393110200	27050	27050	27050	27050	0
385	20230901	125000	393110200	27050	27050	27050	27050	0
386	20230901	124900	393110200	27050	27050	27050	27050	0
387	20230901	124800	393110200	27050	27050	27050	27050	0
388	20230901	124700	393110200	27050	27100	27100	27050	130
389	20230901	124600	389587300	27100	27100	27100	27100	2
390	20230901	124500	389533100	27100	27100	27100	27100	74
391	20230901	124400	387527700	27100	27100	27100	27100	0
392	20230901	124300	387527700	27100	27100	27100	27100	2
393	20230901	124200	387473500	27100	27100	27100	27100	0
394	20230901	124100	387473500	27100	27100	27100	27100	0
395	20230901	124000	387473500	27100	27100	27100	27100	0
396	20230901	123900	387473500	27100	27100	27100	27100	0
397	20230901	123800	387473500	27100	27100	27100	27100	0
398	20230901	123700	387473500	27100	27100	27100	27100	0
399	20230901	123600	387473500	27100	27100	27100	27100	0
400	20230901	123500	387473500	27100	27150	27150	27100	2
401	20230901	123400	387419250	27100	27100	27100	27100	0
402	20230901	123300	387419250	27100	27100	27100	27100	0
403	20230901	123200	387419250	27100	27100	27100	27100	1
404	20230901	123100	387392150	27100	27100	27100	27100	1
405	20230901	123000	387365050	27100	27100	27100	27100	0
406	20230901	122900	387365050	27100	27100	27100	27100	2
407	20230901	122800	387310850	27100	27100	27100	27100	0
408	20230901	122700	387310850	27100	27100	27100	27100	3
409	20230901	122600	387229550	27100	27100	27100	27100	10
410	20230901	122500	386958550	27100	27100	27100	27100	0
411	20230901	122400	386958550	27100	27150	27150	27100	9
412	20230901	122300	386714400	27150	27150	27150	27150	5
413	20230901	122200	386578650	27150	27150	27150	27150	0
414	20230901	122100	386578650	27150	27150	27150	27150	3
415	20230901	122000	386497200	27100	27100	27100	27100	0
416	20230901	121900	386497200	27100	27100	27100	27100	0
417	20230901	121800	386497200	27100	27100	27100	27100	0
418	20230901	121700	386497200	27100	27100	27100	27100	0
419	20230901	121600	386497200	27100	27100	27100	27100	0
420	20230901	121500	386497200	27100	27100	27100	27100	0
421	20230901	121400	386497200	27100	27100	27100	27100	0
422	20230901	121300	386497200	27100	27100	27100	27100	0
423	20230901	121200	386497200	27100	27100	27100	27100	0
424	20230901	121100	386497200	27100	27100	27100	27100	15
425	20230901	121000	386090700	27100	27100	27100	27100	0
426	20230901	120900	386090700	27100	27100	27100	27100	0
427	20230901	120800	386090700	27100	27100	27100	27100	11
428	20230901	120700	385792600	27200	27200	27200	27200	0
429	20230901	120600	385792600	27200	27150	27200	27150	19
430	20230901	120500	385276300	27150	27150	27150	27150	54
431	20230901	120400	383810200	27100	27100	27100	27100	2
432	20230901	120300	383756000	27050	27050	27050	27050	0
433	20230901	120200	383756000	27050	27050	27050	27050	0
434	20230901	120100	383756000	27050	27050	27050	27050	0
435	20230901	120000	383756000	27050	27050	27050	27050	100
436	20230901	115900	381051000	27150	27150	27150	27150	0
437	20230901	115800	381051000	27150	27150	27150	27150	6
438	20230901	115700	380888100	27050	27050	27050	27050	3
439	20230901	115600	380806950	27150	27150	27150	27150	0
440	20230901	115500	380806950	27150	27000	27150	27000	601
441	20230901	115400	364489950	27100	27100	27100	27000	445
442	20230901	115300	352441850	27000	27000	27000	27000	0
443	20230901	115200	352441850	27000	27000	27000	27000	0
444	20230901	115100	352441850	27000	27000	27000	27000	0
445	20230901	115000	352441850	27000	27000	27000	27000	0
446	20230901	114900	352441850	27000	27000	27000	27000	0
447	20230901	114800	352441850	27000	27000	27000	27000	1
448	20230901	114700	352414850	27000	27000	27000	27000	26
449	20230901	114600	351712850	27000	27000	27000	27000	0
450	20230901	114500	351712850	27000	27000	27000	27000	0
451	20230901	114400	351712850	27000	27000	27000	27000	0
452	20230901	114300	351712850	27000	27000	27000	27000	15
453	20230901	114200	351307850	27100	27100	27100	27100	0
454	20230901	114100	351307850	27100	27100	27100	27100	35
455	20230901	114000	350359350	27100	27150	27150	27100	3
456	20230901	113900	350278000	27100	27100	27100	27100	2
457	20230901	113800	350223800	27100	27100	27100	27100	10
458	20230901	113700	349952800	27150	27150	27150	27150	36
459	20230901	113600	348975400	27150	27150	27150	27150	0
460	20230901	113500	348975400	27150	27150	27150	27150	0
461	20230901	113400	348975400	27150	27150	27150	27150	82
462	20230901	113300	346749100	27150	27100	27150	27100	72
463	20230901	113200	344794350	27100	27100	27100	27100	0
464	20230901	113100	344794350	27100	27100	27100	27100	0
465	20230901	113000	344794350	27100	27100	27100	27100	3
466	20230901	112900	344713050	27100	27100	27100	27100	30
467	20230901	112800	343900050	27100	27100	27100	27100	0
468	20230901	112700	343900050	27100	27100	27100	27100	0
469	20230901	112600	343900050	27100	27100	27100	27100	70
470	20230901	112500	342003050	27100	27100	27100	27100	14
471	20230901	112400	341623650	27100	27100	27100	27100	0
472	20230901	112300	341623650	27100	27100	27100	27100	41
473	20230901	112200	340512550	27100	27050	27100	27050	129
474	20230901	112100	337017550	27050	27050	27050	27050	0
475	20230901	112000	337017550	27050	27050	27050	27050	0
476	20230901	111900	337017550	27050	27050	27050	27050	282
477	20230901	111800	329389450	27050	27050	27050	27050	0
478	20230901	111700	329389450	27050	27100	27100	27050	126
479	20230901	111600	325980650	27100	27100	27100	27100	1
480	20230901	111500	325953550	27100	27100	27100	27100	0
481	20230901	111400	325953550	27100	27100	27100	27100	0
482	20230901	111300	325953550	27100	27100	27100	27100	0
483	20230901	111200	325953550	27100	27000	27100	27000	86
484	20230901	111100	323623950	27000	27000	27000	27000	0
485	20230901	111000	323623950	27000	27000	27000	27000	0
486	20230901	110900	323623950	27000	27000	27000	27000	0
487	20230901	110800	323623950	27000	27000	27000	27000	10
488	20230901	110700	323353950	27000	27000	27000	27000	40
489	20230901	110600	322273950	27000	27000	27000	27000	0
490	20230901	110500	322273950	27000	27000	27000	27000	221
491	20230901	110400	316306950	27050	27050	27050	27050	12
492	20230901	110300	315982350	27050	27050	27050	27050	3
493	20230901	110200	315901200	27000	27000	27000	27000	15
494	20230901	110100	315496200	27000	27000	27000	27000	1
495	20230901	110000	315469200	26950	26950	26950	26950	1
496	20230901	105900	315442250	27000	27000	27000	27000	0
497	20230901	105800	315442250	27000	27000	27000	27000	0
498	20230901	105700	315442250	27000	27050	27050	27000	191
499	20230901	105600	310285000	27150	27150	27150	27150	0
500	20230901	105500	310285000	27150	27150	27150	27150	0
501	20230901	105400	310285000	27150	27150	27150	27150	0
502	20230901	105300	310285000	27150	27150	27150	27150	0
503	20230901	105200	310285000	27150	27150	27150	27150	0
504	20230901	105100	310285000	27150	27150	27150	27150	0
505	20230901	105000	310285000	27150	27000	27150	27000	36
506	20230901	104900	309312850	27000	26950	27000	26850	346
507	20230901	104800	299997450	26950	26950	26950	26950	15
508	20230901	104700	299593200	27000	27000	27000	27000	0
509	20230901	104600	299593200	27000	27000	27000	27000	42
510	20230901	104500	298459200	27000	27050	27050	27000	500
511	20230901	104400	284959100	27000	27000	27000	27000	10
512	20230901	104300	284689100	27000	27050	27050	27000	1000
513	20230901	104200	257688600	27100	27100	27100	27100	0
514	20230901	104100	257688600	27100	27100	27100	27100	12
515	20230901	104000	257363400	27150	27150	27150	27150	0
516	20230901	103900	257363400	27150	27150	27150	27150	0
517	20230901	103800	257363400	27150	27200	27200	27150	255
518	20230901	103700	250439900	27200	27200	27200	27200	0
519	20230901	103600	250439900	27200	27150	27200	27150	38
520	20230901	103500	249408150	27150	27150	27150	27150	1
521	20230901	103400	249381000	27150	27150	27150	27150	113
522	20230901	103300	246313050	27150	27100	27150	27100	333
523	20230901	103200	237276150	27050	27050	27050	27050	10
524	20230901	103100	237005650	27050	27050	27050	27050	0
525	20230901	103000	237005650	27050	27050	27050	27050	10
526	20230901	102900	236735150	27050	27000	27050	27000	9
527	20230901	102800	236491900	27100	27100	27100	27100	2
528	20230901	102700	236437700	27050	27050	27050	27050	178
529	20230901	102600	231622800	27050	27050	27050	27050	20
530	20230901	102500	231081800	27100	27100	27100	27100	81
531	20230901	102400	228886700	27200	27200	27200	27200	0
532	20230901	102300	228886700	27200	27150	27200	27150	3
533	20230901	102200	228805200	27050	27150	27150	27050	168
534	20230901	102100	224252900	27200	27150	27200	27150	4
535	20230901	102000	224144150	27200	27150	27200	27100	204
536	20230901	101900	218605600	27150	27150	27150	27150	121
537	20230901	101800	215320450	27150	27150	27150	27150	0
538	20230901	101700	215320450	27150	27150	27150	27100	7
539	20230901	101600	215130550	27100	27150	27150	27100	168
540	20230901	101500	210577400	27150	27150	27150	27150	151
541	20230901	101400	206477750	27150	27150	27150	27150	110
542	20230901	101300	203491250	27150	27100	27150	27100	150
543	20230901	101200	199426150	27100	27100	27100	27100	0
544	20230901	101100	199426150	27100	27050	27100	27050	215
545	20230901	101000	193600300	27050	27050	27050	27050	0
546	20230901	100900	193600300	27050	27100	27100	27000	283
547	20230901	100800	185959100	27100	27100	27100	27100	0
548	20230901	100700	185959100	27100	27100	27100	27100	50
549	20230901	100600	184604100	27050	27050	27050	27050	1
550	20230901	100500	184577050	27050	27000	27100	27000	6
551	20230901	100400	184414700	27100	27050	27100	27050	40
552	20230901	100300	183332650	27050	27050	27050	27050	10
553	20230901	100200	183062150	27050	27050	27050	27050	5
554	20230901	100100	182926900	27050	27050	27050	27050	5
555	20230901	100000	182791650	27000	27000	27050	27000	966
556	20230901	095900	156707250	27000	27000	27000	27000	240
557	20230901	095800	150227250	27000	26950	27000	26950	242
558	20230901	095700	143693550	26950	27000	27000	26950	386
559	20230901	095600	133289900	27000	27000	27000	27000	3
560	20230901	095500	133208900	27000	27000	27000	27000	254
561	20230901	095400	126350900	27000	26950	27000	26950	5
562	20230901	095300	126216100	26950	27000	27000	26950	89
563	20230901	095200	123813900	27000	26950	27000	26950	819
564	20230901	095100	101716800	26900	26900	26900	26900	0
565	20230901	095000	101716800	26900	26900	26900	26900	7
566	20230901	094900	101528500	26900	26900	26900	26900	4
567	20230901	094800	101420900	26900	26900	26900	26900	62
568	20230901	094700	99753100	26900	26900	26900	26900	3
569	20230901	094600	99672400	26900	26950	26950	26900	326
570	20230901	094500	90888550	26950	26950	26950	26900	3
571	20230901	094400	90807750	26850	26850	26850	26850	22
572	20230901	094300	90217050	26850	26850	26850	26850	9
573	20230901	094200	89975400	26950	26950	26950	26950	2
574	20230901	094100	89921500	26950	26900	26950	26900	21
575	20230901	094000	89356550	26900	26900	26900	26900	132
576	20230901	093900	85805750	26900	26900	26900	26900	51
577	20230901	093800	84433850	26950	26950	26950	26950	0
578	20230901	093700	84433850	26950	26950	26950	26950	0
579	20230901	093600	84433850	26950	26950	26950	26950	0
580	20230901	093500	84433850	26950	26900	26950	26900	2
581	20230901	093400	84380000	26800	26950	26950	26800	13
582	20230901	093300	84031350	26850	26850	26850	26850	49
583	20230901	093200	82715700	26950	26950	26950	26900	100
584	20230901	093100	80025050	26900	26950	26950	26900	16
585	20230901	093000	79594500	26950	26950	26950	26950	27
586	20230901	092900	78866850	26950	26950	26950	26950	50
587	20230901	092800	77519350	26950	26950	26950	26950	89
588	20230901	092700	75120800	26950	26950	26950	26950	17
589	20230901	092600	74662650	27000	26850	27000	26850	11
590	20230901	092500	74367150	27000	26800	27000	26800	434
591	20230901	092400	62735750	26800	26850	26850	26800	567
592	20230901	092300	47535000	27000	27000	27000	27000	53
593	20230901	092200	46104000	27000	26850	27000	26850	588
594	20230901	092100	30243700	26950	26950	26950	26950	23
595	20230901	092000	29623850	26950	26950	26950	26950	375
596	20230901	091900	19517600	26800	26800	26800	26800	23
597	20230901	091800	18901200	26800	26800	26800	26800	0
598	20230901	091700	18901200	26800	26800	26800	26800	0
599	20230901	091600	18901200	26800	26900	26950	26800	15
600	20230901	091500	18498600	26900	26900	26900	26900	53
601	20230901	091400	17072900	26800	26800	26800	26800	1
602	20230901	091300	17046100	26800	26750	26800	26750	30
603	20230901	091200	16243100	26750	26750	26750	26750	0
604	20230901	091100	16243100	26750	26750	26750	26750	3
605	20230901	091000	16162850	26700	26700	26700	26700	1
606	20230901	090900	16136150	26700	26700	26700	26700	10
607	20230901	090800	15869150	26700	26700	26700	26700	93
608	20230901	090700	13386050	26750	26750	26750	26750	10
609	20230901	090600	13118550	26750	26850	26850	26750	203
610	20230901	090500	7678100	26750	26750	26750	26750	4
611	20230901	090400	7571100	26750	26700	26750	26700	22
612	20230901	090300	6982700	26600	26600	26600	26600	1
613	20230901	090200	6956100	26700	26700	26700	26700	0
614	20230901	090100	6956100	26700	26700	26700	26700	0
615	20230901	090000	6956100	26700	26650	26700	26650	261