KissMeData/083450/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	193600	2058335750	25750	25750	25750	25750	1240
3	20230901	193500	2058335750	25750	25750	25750	25750	0
4	20230901	193400	2058335750	25750	25750	25750	25750	0
5	20230901	193300	2058335750	25750	25750	25750	25750	0
6	20230901	193200	2058335750	25750	25750	25750	25750	0
7	20230901	193100	2058335750	25750	25750	25750	25750	0
8	20230901	193000	2058335750	25750	25750	25750	25750	0
9	20230901	192900	2058335750	25750	25750	25750	25750	0
10	20230901	192800	2058335750	25750	25750	25750	25750	0
11	20230901	192700	2058335750	25750	25750	25750	25750	0
12	20230901	192600	2058335750	25750	25750	25750	25750	0
13	20230901	192500	2058335750	25750	25750	25750	25750	0
14	20230901	192400	2058335750	25750	25750	25750	25750	0
15	20230901	192300	2058335750	25750	25750	25750	25750	0
16	20230901	192200	2058335750	25750	25750	25750	25750	0
17	20230901	192100	2058335750	25750	25750	25750	25750	0
18	20230901	192000	2058335750	25750	25750	25750	25750	0
19	20230901	191900	2058335750	25750	25750	25750	25750	0
20	20230901	191800	2058335750	25750	25750	25750	25750	0
21	20230901	191700	2058335750	25750	25750	25750	25750	0
22	20230901	191600	2058335750	25750	25750	25750	25750	0
23	20230901	191500	2058335750	25750	25750	25750	25750	0
24	20230901	191400	2058335750	25750	25750	25750	25750	0
25	20230901	191300	2058335750	25750	25750	25750	25750	0
26	20230901	191200	2058335750	25750	25750	25750	25750	0
27	20230901	191100	2058335750	25750	25750	25750	25750	0
28	20230901	191000	2058335750	25750	25750	25750	25750	0
29	20230901	190900	2058335750	25750	25750	25750	25750	0
30	20230901	190800	2058335750	25750	25750	25750	25750	0
31	20230901	190700	2058335750	25750	25750	25750	25750	0
32	20230901	190600	2058335750	25750	25750	25750	25750	1240
33	20230901	190500	2058335750	25750	25750	25750	25750	0
34	20230901	190400	2058335750	25750	25750	25750	25750	0
35	20230901	190300	2058335750	25750	25750	25750	25750	0
36	20230901	190200	2058335750	25750	25750	25750	25750	0
37	20230901	190100	2058335750	25750	25750	25750	25750	0
38	20230901	190000	2058335750	25750	25750	25750	25750	0
39	20230901	185900	2058335750	25750	25750	25750	25750	0
40	20230901	185800	2058335750	25750	25750	25750	25750	0
41	20230901	185700	2058335750	25750	25750	25750	25750	0
42	20230901	185600	2058335750	25750	25750	25750	25750	0
43	20230901	185500	2058335750	25750	25750	25750	25750	0
44	20230901	185400	2058335750	25750	25750	25750	25750	0
45	20230901	185300	2058335750	25750	25750	25750	25750	0
46	20230901	185200	2058335750	25750	25750	25750	25750	0
47	20230901	185100	2058335750	25750	25750	25750	25750	0
48	20230901	185000	2058335750	25750	25750	25750	25750	0
49	20230901	184900	2058335750	25750	25750	25750	25750	0
50	20230901	184800	2058335750	25750	25750	25750	25750	0
51	20230901	184700	2058335750	25750	25750	25750	25750	0
52	20230901	184600	2058335750	25750	25750	25750	25750	0
53	20230901	184500	2058335750	25750	25750	25750	25750	0
54	20230901	184400	2058335750	25750	25750	25750	25750	0
55	20230901	184300	2058335750	25750	25750	25750	25750	0
56	20230901	184200	2058335750	25750	25750	25750	25750	0
57	20230901	184100	2058335750	25750	25750	25750	25750	0
58	20230901	184000	2058335750	25750	25750	25750	25750	0
59	20230901	183900	2058335750	25750	25750	25750	25750	0
60	20230901	183800	2058335750	25750	25750	25750	25750	0
61	20230901	183700	2058335750	25750	25750	25750	25750	0
62	20230901	183600	2058335750	25750	25750	25750	25750	1240
63	20230901	183500	2058335750	25750	25750	25750	25750	0
64	20230901	183400	2058335750	25750	25750	25750	25750	0
65	20230901	183300	2058335750	25750	25750	25750	25750	0
66	20230901	183200	2058335750	25750	25750	25750	25750	0
67	20230901	183100	2058335750	25750	25750	25750	25750	0
68	20230901	183000	2058335750	25750	25750	25750	25750	0
69	20230901	182900	2058335750	25750	25750	25750	25750	0
70	20230901	182800	2058335750	25750	25750	25750	25750	0
71	20230901	182700	2058335750	25750	25750	25750	25750	0
72	20230901	182600	2058335750	25750	25750	25750	25750	0
73	20230901	182500	2058335750	25750	25750	25750	25750	0
74	20230901	182400	2058335750	25750	25750	25750	25750	0
75	20230901	182300	2058335750	25750	25750	25750	25750	0
76	20230901	182200	2058335750	25750	25750	25750	25750	0
77	20230901	182100	2058335750	25750	25750	25750	25750	0
78	20230901	182000	2058335750	25750	25750	25750	25750	0
79	20230901	181900	2058335750	25750	25750	25750	25750	0
80	20230901	181800	2058335750	25750	25750	25750	25750	0
81	20230901	181700	2058335750	25750	25750	25750	25750	0
82	20230901	181600	2058335750	25750	25750	25750	25750	0
83	20230901	181500	2058335750	25750	25750	25750	25750	0
84	20230901	181400	2058335750	25750	25750	25750	25750	0
85	20230901	181300	2058335750	25750	25750	25750	25750	0
86	20230901	181200	2058335750	25750	25750	25750	25750	0
87	20230901	181100	2058335750	25750	25750	25750	25750	0
88	20230901	181000	2058335750	25750	25750	25750	25750	0
89	20230901	180900	2058335750	25750	25750	25750	25750	0
90	20230901	180800	2058335750	25750	25750	25750	25750	0
91	20230901	180700	2058335750	25750	25750	25750	25750	0
92	20230901	180600	2058335750	25750	25750	25750	25750	1240
93	20230901	180500	2058335750	25750	25750	25750	25750	0
94	20230901	180400	2058335750	25750	25750	25750	25750	0
95	20230901	180300	2058335750	25750	25750	25750	25750	0
96	20230901	180200	2058335750	25750	25750	25750	25750	0
97	20230901	180100	2058335750	25750	25750	25750	25750	0
98	20230901	180000	2058335750	25750	25750	25750	25750	0
99	20230901	175900	2058335750	25750	25750	25750	25750	0
100	20230901	175800	2058335750	25750	25750	25750	25750	0
101	20230901	175700	2058335750	25750	25750	25750	25750	0
102	20230901	175600	2058335750	25750	25750	25750	25750	0
103	20230901	175500	2058335750	25750	25750	25750	25750	0
104	20230901	175400	2058335750	25750	25750	25750	25750	0
105	20230901	175300	2058335750	25750	25750	25750	25750	0
106	20230901	175200	2058335750	25750	25750	25750	25750	0
107	20230901	175100	2058335750	25750	25750	25750	25750	0
108	20230901	175000	2058335750	25750	25750	25750	25750	0
109	20230901	174900	2058335750	25750	25750	25750	25750	0
110	20230901	174800	2058335750	25750	25750	25750	25750	0
111	20230901	174700	2058335750	25750	25750	25750	25750	0
112	20230901	174600	2058335750	25750	25750	25750	25750	0
113	20230901	174500	2058335750	25750	25750	25750	25750	0
114	20230901	174400	2058335750	25750	25750	25750	25750	0
115	20230901	174300	2058335750	25750	25750	25750	25750	0
116	20230901	174200	2058335750	25750	25750	25750	25750	0
117	20230901	174100	2058335750	25750	25750	25750	25750	0
118	20230901	174000	2058335750	25750	25750	25750	25750	0
119	20230901	173900	2058335750	25750	25750	25750	25750	0
120	20230901	173800	2058335750	25750	25750	25750	25750	0
121	20230901	173700	2058335750	25750	25750	25750	25750	0
122	20230901	173600	2058335750	25750	25750	25750	25750	1240
123	20230901	173500	2058335750	25750	25750	25750	25750	0
124	20230901	173400	2058335750	25750	25750	25750	25750	0
125	20230901	173300	2058335750	25750	25750	25750	25750	0
126	20230901	173200	2058335750	25750	25750	25750	25750	0
127	20230901	173100	2058335750	25750	25750	25750	25750	0
128	20230901	173000	2058335750	25750	25750	25750	25750	0
129	20230901	172900	2058335750	25750	25750	25750	25750	0
130	20230901	172800	2058335750	25750	25750	25750	25750	0
131	20230901	172700	2058335750	25750	25750	25750	25750	0
132	20230901	172600	2058335750	25750	25750	25750	25750	0
133	20230901	172500	2058335750	25750	25750	25750	25750	0
134	20230901	172400	2058335750	25750	25750	25750	25750	0
135	20230901	172300	2058335750	25750	25750	25750	25750	0
136	20230901	172200	2058335750	25750	25750	25750	25750	0
137	20230901	172100	2058335750	25750	25750	25750	25750	0
138	20230901	172000	2058335750	25750	25750	25750	25750	0
139	20230901	171900	2058335750	25750	25750	25750	25750	0
140	20230901	171800	2058335750	25750	25750	25750	25750	0
141	20230901	171700	2058335750	25750	25750	25750	25750	0
142	20230901	171600	2058335750	25750	25750	25750	25750	0
143	20230901	171500	2058335750	25750	25750	25750	25750	0
144	20230901	171400	2058335750	25750	25750	25750	25750	0
145	20230901	171300	2058335750	25750	25750	25750	25750	0
146	20230901	171200	2058335750	25750	25750	25750	25750	0
147	20230901	171100	2058335750	25750	25750	25750	25750	0
148	20230901	171000	2058335750	25750	25750	25750	25750	0
149	20230901	170900	2058335750	25750	25750	25750	25750	0
150	20230901	170800	2058335750	25750	25750	25750	25750	0
151	20230901	170700	2058335750	25750	25750	25750	25750	0
152	20230901	170600	2058335750	25750	25750	25750	25750	1240
153	20230901	170500	2058335750	25750	25750	25750	25750	0
154	20230901	170400	2058335750	25750	25750	25750	25750	0
155	20230901	170300	2058335750	25750	25750	25750	25750	0
156	20230901	170200	2058335750	25750	25750	25750	25750	0
157	20230901	170100	2058335750	25750	25750	25750	25750	0
158	20230901	170000	2058335750	25750	25750	25750	25750	0
159	20230901	165900	2058335750	25750	25750	25750	25750	0
160	20230901	165800	2058335750	25750	25750	25750	25750	0
161	20230901	165700	2058335750	25750	25750	25750	25750	0
162	20230901	165600	2058335750	25750	25750	25750	25750	0
163	20230901	165500	2058335750	25750	25750	25750	25750	0
164	20230901	165400	2058335750	25750	25750	25750	25750	0
165	20230901	165300	2058335750	25750	25750	25750	25750	0
166	20230901	165200	2058335750	25750	25750	25750	25750	0
167	20230901	165100	2058335750	25750	25750	25750	25750	0
168	20230901	165000	2058335750	25750	25750	25750	25750	0
169	20230901	164900	2058335750	25750	25750	25750	25750	0
170	20230901	164800	2058335750	25750	25750	25750	25750	0
171	20230901	164700	2058335750	25750	25750	25750	25750	0
172	20230901	164600	2058335750	25750	25750	25750	25750	0
173	20230901	164500	2058335750	25750	25750	25750	25750	0
174	20230901	164400	2058335750	25750	25750	25750	25750	0
175	20230901	164300	2058335750	25750	25750	25750	25750	0
176	20230901	164200	2058335750	25750	25750	25750	25750	0
177	20230901	164100	2058335750	25750	25750	25750	25750	0
178	20230901	164000	2058335750	25750	25750	25750	25750	0
179	20230901	163900	2058335750	25750	25750	25750	25750	0
180	20230901	163800	2058335750	25750	25750	25750	25750	0
181	20230901	163700	2058335750	25750	25750	25750	25750	0
182	20230901	163600	2058335750	25750	25750	25750	25750	1240
183	20230901	163500	2058335750	25750	25750	25750	25750	0
184	20230901	163400	2058335750	25750	25750	25750	25750	0
185	20230901	163300	2058335750	25750	25750	25750	25750	0
186	20230901	163200	2058335750	25750	25750	25750	25750	0
187	20230901	163100	2058335750	25750	25750	25750	25750	0
188	20230901	163000	2058335750	25750	25750	25750	25750	0
189	20230901	162900	2058335750	25750	25750	25750	25750	0
190	20230901	162800	2058335750	25750	25750	25750	25750	0
191	20230901	162700	2058335750	25750	25750	25750	25750	0
192	20230901	162600	2058335750	25750	25750	25750	25750	0
193	20230901	162500	2058335750	25750	25750	25750	25750	0
194	20230901	162400	2058335750	25750	25750	25750	25750	0
195	20230901	162300	2058335750	25750	25750	25750	25750	0
196	20230901	162200	2058335750	25750	25750	25750	25750	0
197	20230901	162100	2058335750	25750	25750	25750	25750	0
198	20230901	162000	2058335750	25750	25750	25750	25750	0
199	20230901	161900	2058335750	25750	25750	25750	25750	0
200	20230901	161800	2058335750	25750	25750	25750	25750	0
201	20230901	161700	2058335750	25750	25750	25750	25750	0
202	20230901	161600	2058335750	25750	25750	25750	25750	0
203	20230901	161500	2058335750	25750	25750	25750	25750	0
204	20230901	161400	2058335750	25750	25750	25750	25750	0
205	20230901	161300	2058335750	25750	25750	25750	25750	0
206	20230901	161200	2058335750	25750	25750	25750	25750	0
207	20230901	161100	2058335750	25750	25750	25750	25750	0
208	20230901	161000	2058335750	25750	25750	25750	25750	0
209	20230901	160900	2058335750	25750	25750	25750	25750	0
210	20230901	160800	2058335750	25750	25750	25750	25750	0
211	20230901	160700	2058335750	25750	25750	25750	25750	0
212	20230901	160600	2058335750	25750	25750	25750	25750	1240
213	20230901	160500	2058335750	25750	25750	25750	25750	0
214	20230901	160400	2058335750	25750	25750	25750	25750	0
215	20230901	160300	2058335750	25750	25750	25750	25750	0
216	20230901	160200	2058335750	25750	25750	25750	25750	0
217	20230901	160100	2058335750	25750	25750	25750	25750	0
218	20230901	160000	2058335750	25750	25750	25750	25750	0
219	20230901	155900	2058335750	25750	25750	25750	25750	0
220	20230901	155800	2058335750	25750	25750	25750	25750	0
221	20230901	155700	2058335750	25750	25750	25750	25750	0
222	20230901	155600	2058335750	25750	25750	25750	25750	0
223	20230901	155500	2058335750	25750	25750	25750	25750	0
224	20230901	155400	2058335750	25750	25750	25750	25750	0
225	20230901	155300	2058335750	25750	25750	25750	25750	0
226	20230901	155200	2058335750	25750	25750	25750	25750	0
227	20230901	155100	2058335750	25750	25750	25750	25750	0
228	20230901	155000	2058335750	25750	25750	25750	25750	0
229	20230901	154900	2058335750	25750	25750	25750	25750	0
230	20230901	154800	2058335750	25750	25750	25750	25750	0
231	20230901	154700	2058335750	25750	25750	25750	25750	0
232	20230901	154600	2058335750	25750	25750	25750	25750	0
233	20230901	154500	2058335750	25750	25750	25750	25750	0
234	20230901	154400	2058335750	25750	25750	25750	25750	0
235	20230901	154300	2058335750	25750	25750	25750	25750	0
236	20230901	154200	2058335750	25750	25750	25750	25750	0
237	20230901	154100	2058335750	25750	25750	25750	25750	0
238	20230901	154000	2058335750	25750	25750	25750	25750	0
239	20230901	153900	2058335750	25750	25750	25750	25750	0
240	20230901	153800	2058335750	25750	25750	25750	25750	0
241	20230901	153700	2058335750	25750	25750	25750	25750	0
242	20230901	153600	2058335750	25750	25750	25750	25750	1240
243	20230901	153500	2058335750	25750	25750	25750	25750	0
244	20230901	153400	2058335750	25750	25750	25750	25750	0
245	20230901	153300	2058335750	25750	25750	25750	25750	0
246	20230901	153200	2058335750	25750	25750	25750	25750	0
247	20230901	153100	2058335750	25750	25750	25750	25750	0
248	20230901	153000	2058335750	25750	25750	25750	25750	1240
249	20230901	152900	2026405750	25850	25850	25850	25850	0
250	20230901	152800	2026405750	25850	25850	25850	25850	0
251	20230901	152700	2026405750	25850	25850	25850	25850	0
252	20230901	152600	2026405750	25850	25850	25850	25850	0
253	20230901	152500	2026405750	25850	25850	25850	25850	0
254	20230901	152400	2026405750	25850	25850	25850	25850	0
255	20230901	152300	2026405750	25850	25850	25850	25850	0
256	20230901	152200	2026405750	25850	25850	25850	25850	0
257	20230901	152100	2026405750	25850	25850	25850	25850	0
258	20230901	152000	2026405750	25850	25850	25850	25850	0
259	20230901	151900	2026405750	25850	25850	25900	25800	675
260	20230901	151800	2008946900	25850	25850	25850	25850	71
261	20230901	151700	2007111550	25850	25800	25850	25800	411
262	20230901	151600	1996501950	25850	25850	25850	25800	284
263	20230901	151500	1989160650	25800	25800	25850	25750	231
264	20230901	151400	1983200800	25800	25850	25850	25800	24
265	20230901	151300	1982581500	25800	25750	25800	25750	67
266	20230901	151200	1980853000	25800	25800	25800	25800	397
267	20230901	151100	1970610400	25800	25750	25800	25750	56
268	20230901	151000	1969165850	25750	25750	25750	25750	52
269	20230901	150900	1967826850	25750	25800	25800	25750	1255
270	20230901	150800	1935499250	25800	25750	25800	25750	535
271	20230901	150700	1921708000	25750	25800	25800	25750	600
272	20230901	150600	1906233000	25800	25800	25800	25800	260
273	20230901	150500	1899525000	25800	25800	25800	25750	111
274	20230901	150400	1896661900	25800	25800	25800	25800	20
275	20230901	150300	1896145900	25800	25800	25800	25750	110
276	20230901	150200	1893308150	25800	25800	25800	25750	260
277	20230901	150100	1886610150	25750	25750	25750	25750	177
278	20230901	150000	1882052400	25750	25850	25850	25750	135
279	20230901	145900	1878562750	25750	25850	25850	25750	249
280	20230901	145800	1872126200	25800	25800	25800	25800	10
281	20230901	145700	1871868200	25800	25750	25800	25750	244
282	20230901	145600	1865575550	25800	25750	25800	25750	25
283	20230901	145500	1864931350	25750	25750	25750	25750	1
284	20230901	145400	1864905600	25800	25800	25800	25800	15
285	20230901	145300	1864518600	25800	25750	25800	25750	9
286	20230901	145200	1864286600	25800	25800	25800	25800	4
287	20230901	145100	1864183400	25800	25800	25800	25800	4
288	20230901	145000	1864080200	25800	25800	25800	25800	0
289	20230901	144900	1864080200	25800	25800	25800	25800	190
290	20230901	144800	1859178200	25750	25800	25800	25750	108
291	20230901	144700	1856397050	25800	25750	25800	25750	2
292	20230901	144600	1856345500	25800	25800	25800	25800	2
293	20230901	144500	1856293900	25750	25750	25750	25750	30
294	20230901	144400	1855521400	25800	25800	25800	25800	41
295	20230901	144300	1854463600	25800	25700	25800	25700	65
296	20230901	144200	1852791950	25750	25750	25750	25750	35
297	20230901	144100	1851890700	25750	25750	25750	25750	3
298	20230901	144000	1851813450	25750	25800	25850	25750	423
299	20230901	143900	1840919200	25800	25850	25850	25800	930
300	20230901	143800	1816920200	25850	25900	25900	25850	282
301	20230901	143700	1809629000	25900	25850	25900	25850	235
302	20230901	143600	1803549600	25850	25850	25850	25850	310
303	20230901	143500	1795536100	25800	25800	25800	25800	73
304	20230901	143400	1793652700	25800	25750	25800	25750	102
305	20230901	143300	1791023700	25750	25750	25750	25750	83
306	20230901	143200	1788886450	25750	25800	25850	25750	17
307	20230901	143100	1788447850	25850	25850	25850	25800	83
308	20230901	143000	1786302900	25850	25800	25850	25800	6
309	20230901	142900	1786147850	25800	25800	25800	25800	282
310	20230901	142800	1778872250	25850	25850	25900	25800	473
311	20230901	142700	1766649500	25800	25950	25950	25750	46
312	20230901	142600	1765456450	25950	25750	25950	25750	5092
313	20230901	142500	1633984050	25750	25750	25750	25750	106
314	20230901	142400	1631254550	25700	25750	25750	25700	204
315	20230901	142300	1626006750	25750	25700	25750	25700	145
316	20230901	142200	1622278100	25700	25650	25700	25650	1362
317	20230901	142100	1587275850	25650	25650	25700	25650	68
318	20230901	142000	1585531600	25650	25700	25700	25650	38
319	20230901	141900	1584555900	25700	25700	25700	25700	0
320	20230901	141800	1584555900	25700	25700	25700	25700	0
321	20230901	141700	1584555900	25700	25600	25700	25600	2458
322	20230901	141600	1521529700	25550	25550	25550	25550	0
323	20230901	141500	1521529700	25550	25550	25550	25550	190
324	20230901	141400	1516675200	25600	25550	25600	25550	25
325	20230901	141300	1516036200	25600	25600	25600	25600	0
326	20230901	141200	1516036200	25600	25550	25600	25550	109
327	20230901	141100	1513247350	25550	25550	25550	25550	0
328	20230901	141000	1513247350	25550	25550	25550	25550	87
329	20230901	140900	1511024500	25550	25550	25550	25550	30
330	20230901	140800	1510258000	25550	25550	25550	25550	333
331	20230901	140700	1501749850	25550	25550	25550	25550	1
332	20230901	140600	1501724300	25550	25500	25550	25500	941
333	20230901	140500	1477696850	25500	25550	25550	25500	101
334	20230901	140400	1475116350	25500	25500	25500	25500	17
335	20230901	140300	1474682850	25500	25500	25550	25500	55
336	20230901	140200	1473280250	25550	25550	25550	25550	50
337	20230901	140100	1472002750	25550	25550	25550	25550	1
338	20230901	140000	1471977200	25550	25550	25550	25550	1
339	20230901	135900	1471951650	25550	25550	25550	25550	0
340	20230901	135800	1471951650	25550	25500	25550	25500	85
341	20230901	135700	1469781150	25500	25500	25500	25500	50
342	20230901	135600	1468506150	25500	25500	25500	25500	91
343	20230901	135500	1466185650	25500	25500	25500	25500	0
344	20230901	135400	1466185650	25500	25500	25500	25500	0
345	20230901	135300	1466185650	25500	25500	25500	25500	2
346	20230901	135200	1466134650	25550	25550	25550	25550	60
347	20230901	135100	1464601650	25550	25550	25550	25550	15
348	20230901	135000	1464218400	25500	25500	25500	25500	503
349	20230901	134900	1451391900	25550	25550	25550	25550	10
350	20230901	134800	1451136400	25550	25550	25550	25550	12
351	20230901	134700	1450829800	25500	25500	25500	25500	50
352	20230901	134600	1449554800	25550	25550	25550	25550	200
353	20230901	134500	1444444800	25550	25550	25550	25550	1
354	20230901	134400	1444419250	25550	25500	25550	25500	151
355	20230901	134300	1440562200	25550	25550	25550	25550	4
356	20230901	134200	1440460000	25550	25550	25550	25550	85
357	20230901	134100	1438288250	25500	25500	25500	25500	0
358	20230901	134000	1438288250	25500	25500	25500	25500	0
359	20230901	133900	1438288250	25500	25500	25500	25450	264
360	20230901	133800	1431557750	25500	25500	25500	25500	76
361	20230901	133700	1429619750	25500	25500	25500	25500	25
362	20230901	133600	1428982250	25600	25600	25600	25600	52
363	20230901	133500	1427651050	25500	25500	25500	25500	212
364	20230901	133400	1422245050	25500	25550	25550	25500	204
365	20230901	133300	1417040400	25550	25600	25600	25500	1004
366	20230901	133200	1391413500	25700	25600	25700	25600	413
367	20230901	133100	1380801700	25600	25650	25700	25600	58
368	20230901	133000	1379313900	25650	25600	25650	25600	102
369	20230901	132900	1376697800	25650	25700	25700	25650	220
370	20230901	132800	1371053800	25700	25700	25700	25700	176
371	20230901	132700	1366530600	25750	25750	25750	25750	178
372	20230901	132600	1361947100	25800	25800	25800	25750	41
373	20230901	132500	1360889400	25800	25800	25800	25800	184
374	20230901	132400	1356142200	25750	25800	25800	25750	7
375	20230901	132300	1355961650	25800	25800	25800	25800	305
376	20230901	132200	1348092650	25750	25750	25750	25750	16
377	20230901	132100	1347680650	25750	25750	25750	25750	160
378	20230901	132000	1343560650	25750	25750	25750	25750	410
379	20230901	131900	1333003150	25750	25700	25750	25700	71
380	20230901	131800	1331178250	25700	25750	25750	25700	121
381	20230901	131700	1328063550	25750	25700	25750	25700	115
382	20230901	131600	1325105600	25700	25700	25700	25700	47
383	20230901	131500	1323897700	25700	25700	25750	25700	81
384	20230901	131400	1321815850	25650	25650	25650	25650	4
385	20230901	131300	1321713250	25650	25700	25750	25650	126
386	20230901	131200	1318472900	25700	25700	25700	25700	80
387	20230901	131100	1316416900	25700	25700	25700	25700	0
388	20230901	131000	1316416900	25700	25700	25700	25700	21
389	20230901	130900	1315877200	25700	25700	25700	25700	0
390	20230901	130800	1315877200	25700	25650	25700	25650	41
391	20230901	130700	1314824550	25700	25700	25700	25650	187
392	20230901	130600	1310022450	25700	25700	25700	25700	128
393	20230901	130500	1306732850	25700	25700	25700	25700	310
394	20230901	130400	1298765850	25700	25700	25700	25700	40
395	20230901	130300	1297737850	25700	25650	25700	25650	282
396	20230901	130200	1290502550	25650	25650	25650	25650	79
397	20230901	130100	1288476200	25650	25700	25700	25650	228
398	20230901	130000	1282617900	25700	25700	25700	25700	103
399	20230901	125900	1279970800	25700	25700	25700	25700	505
400	20230901	125800	1266992300	25650	25600	25700	25600	303
401	20230901	125700	1259230500	25600	25600	25600	25600	28
402	20230901	125600	1258513700	25600	25550	25600	25550	50
403	20230901	125500	1257234450	25600	25600	25600	25600	125
404	20230901	125400	1254034450	25650	25650	25650	25650	102
405	20230901	125300	1251418150	25650	25650	25650	25650	297
406	20230901	125200	1243800100	25650	25600	25650	25550	2103
407	20230901	125100	1189947000	25550	25550	25550	25550	4
408	20230901	125000	1189844800	25550	25500	25550	25500	636
409	20230901	124900	1173596500	25500	25500	25500	25500	0
410	20230901	124800	1173596500	25500	25500	25550	25500	65
411	20230901	124700	1171936500	25500	25500	25500	25500	14
412	20230901	124600	1171579500	25500	25500	25500	25500	503
413	20230901	124500	1158753000	25500	25500	25500	25500	59
414	20230901	124400	1157248500	25500	25500	25500	25500	146
415	20230901	124300	1153525500	25500	25500	25500	25500	557
416	20230901	124200	1139322000	25500	25500	25500	25500	0
417	20230901	124100	1139322000	25500	25500	25500	25500	200
418	20230901	124000	1134222000	25500	25500	25500	25500	0
419	20230901	123900	1134222000	25500	25500	25500	25500	0
420	20230901	123800	1134222000	25500	25500	25500	25500	0
421	20230901	123700	1134222000	25500	25500	25500	25500	8
422	20230901	123600	1134018000	25500	25500	25500	25500	3
423	20230901	123500	1133941500	25500	25450	25500	25450	433
424	20230901	123400	1122912400	25450	25450	25450	25450	64
425	20230901	123300	1121283600	25450	25450	25450	25450	2
426	20230901	123200	1121232700	25450	25400	25450	25400	78
427	20230901	123100	1119251300	25400	25400	25400	25400	15
428	20230901	123000	1118870300	25450	25450	25450	25450	59
429	20230901	122900	1117368750	25400	25400	25400	25400	80
430	20230901	122800	1115336750	25450	25450	25450	25450	0
431	20230901	122700	1115336750	25450	25450	25450	25450	200
432	20230901	122600	1110246750	25450	25450	25450	25450	0
433	20230901	122500	1110246750	25450	25450	25450	25450	0
434	20230901	122400	1110246750	25450	25450	25450	25450	2
435	20230901	122300	1110195850	25450	25500	25500	25450	11
436	20230901	122200	1109915650	25500	25500	25500	25500	0
437	20230901	122100	1109915650	25500	25400	25500	25400	149
438	20230901	122000	1106121050	25500	25450	25500	25450	147
439	20230901	121900	1102379750	25450	25400	25450	25400	483
440	20230901	121800	1090093750	25400	25400	25400	25400	53
441	20230901	121700	1088747550	25350	25350	25350	25350	100
442	20230901	121600	1086212550	25400	25400	25400	25400	1
443	20230901	121500	1086187150	25450	25450	25450	25450	0
444	20230901	121400	1086187150	25450	25450	25450	25450	51
445	20230901	121300	1084889200	25350	25400	25400	25350	833
446	20230901	121200	1063770500	25350	25400	25400	25350	150
447	20230901	121100	1059965500	25400	25350	25400	25350	60
448	20230901	121000	1058444000	25350	25400	25400	25350	34
449	20230901	120900	1057581900	25400	25400	25400	25400	0
450	20230901	120800	1057581900	25400	25400	25400	25400	4
451	20230901	120700	1057480300	25350	25350	25350	25350	0
452	20230901	120600	1057480300	25350	25350	25350	25350	0
453	20230901	120500	1057480300	25350	25400	25400	25350	403
454	20230901	120400	1047247600	25400	25400	25400	25400	0
455	20230901	120300	1047247600	25400	25400	25400	25400	0
456	20230901	120200	1047247600	25400	25400	25400	25400	6
457	20230901	120100	1047095200	25400	25400	25400	25400	0
458	20230901	120000	1047095200	25400	25400	25400	25400	1
459	20230901	115900	1047069800	25400	25450	25450	25400	105
460	20230901	115800	1044402550	25450	25450	25450	25450	0
461	20230901	115700	1044402550	25450	25450	25450	25450	0
462	20230901	115600	1044402550	25450	25450	25450	25450	1
463	20230901	115500	1044377100	25450	25400	25450	25400	5
464	20230901	115400	1044249900	25450	25450	25450	25450	568
465	20230901	115300	1029794300	25500	25450	25500	25450	53
466	20230901	115200	1028443300	25500	25500	25500	25450	265
467	20230901	115100	1021697800	25500	25500	25500	25500	2
468	20230901	115000	1021646800	25500	25500	25500	25500	125
469	20230901	114900	1018459300	25500	25500	25500	25500	0
470	20230901	114800	1018459300	25500	25500	25500	25500	10
471	20230901	114700	1018204300	25500	25500	25500	25500	0
472	20230901	114600	1018204300	25500	25500	25500	25500	17
473	20230901	114500	1017770800	25500	25450	25500	25450	177
474	20230901	114400	1013259800	25500	25450	25500	25450	570
475	20230901	114300	998724850	25450	25450	25450	25450	0
476	20230901	114200	998724850	25450	25450	25450	25450	0
477	20230901	114100	998724850	25450	25450	25450	25450	0
478	20230901	114000	998724850	25450	25450	25450	25450	0
479	20230901	113900	998724850	25450	25450	25450	25450	10
480	20230901	113800	998470350	25500	25500	25500	25500	0
481	20230901	113700	998470350	25500	25500	25500	25500	121
482	20230901	113600	995384850	25500	25500	25500	25500	0
483	20230901	113500	995384850	25500	25500	25550	25450	20
484	20230901	113400	994874800	25550	25550	25550	25500	160
485	20230901	113300	990794000	25500	25500	25500	25500	70
486	20230901	113200	989009000	25500	25500	25500	25500	222
487	20230901	113100	983348000	25450	25450	25450	25450	123
488	20230901	113000	980217650	25450	25450	25450	25450	56
489	20230901	112900	978792450	25450	25450	25450	25450	0
490	20230901	112800	978792450	25450	25450	25450	25450	30
491	20230901	112700	978028950	25450	25400	25450	25400	40
492	20230901	112600	977012900	25400	25350	25400	25350	26
493	20230901	112500	976352550	25400	25400	25400	25400	0
494	20230901	112400	976352550	25400	25400	25400	25400	4
495	20230901	112300	976250950	25350	25400	25400	25350	53
496	20230901	112200	974905700	25350	25400	25400	25350	132
497	20230901	112100	971558650	25400	25400	25400	25400	310
498	20230901	112000	963684650	25500	25500	25500	25500	48
499	20230901	111900	962460650	25500	25400	25500	25400	198
500	20230901	111800	957415450	25400	25450	25450	25400	4000
501	20230901	111700	855801950	25450	25550	25550	25450	11
502	20230901	111600	855521000	25550	25500	25550	25450	243
503	20230901	111500	849326500	25500	25500	25500	25500	20
504	20230901	111400	848816500	25500	25500	25500	25500	71
505	20230901	111300	847006000	25450	25500	25500	25450	246
506	20230901	111200	840736900	25500	25500	25500	25450	170
507	20230901	111100	836406300	25550	25600	25600	25550	344
508	20230901	111000	827612350	25550	25600	25600	25550	175
509	20230901	110900	823140850	25550	25600	25600	25550	13
510	20230901	110800	822808600	25500	25600	25600	25400	1687
511	20230901	110700	779907300	25600	25600	25650	25600	405
512	20230901	110600	769539250	25650	25500	25650	25500	63
513	20230901	110500	767932600	25600	25450	25600	25350	7594
514	20230901	110400	574454850	25400	25400	25400	25400	1
515	20230901	110300	574429450	25450	25450	25450	25450	197
516	20230901	110200	569415800	25350	25350	25350	25350	4
517	20230901	110100	569314400	25350	25450	25450	25350	144
518	20230901	110000	565659600	25450	25350	25450	25350	1727
519	20230901	105900	521867450	25350	25450	25450	25350	9
520	20230901	105800	521638800	25450	25400	25450	25400	1041
521	20230901	105700	495196400	25400	25350	25400	25350	286
522	20230901	105600	487934150	25400	25400	25400	25400	200
523	20230901	105500	482854150	25400	25300	25400	25300	282
524	20230901	105400	475695300	25350	25350	25350	25350	0
525	20230901	105300	475695300	25350	25350	25400	25350	101
526	20230901	105200	473132450	25400	25300	25400	25300	19
527	20230901	105100	472650600	25300	25400	25400	25300	20
528	20230901	105000	472143400	25400	25350	25400	25350	105
529	20230901	104900	469479850	25400	25350	25400	25350	75
530	20230901	104800	467574900	25400	25350	25400	25300	483
531	20230901	104700	455350450	25350	25350	25400	25350	242
532	20230901	104600	449215250	25350	25350	25350	25350	7
533	20230901	104500	449037800	25350	25350	25350	25350	0
534	20230901	104400	449037800	25350	25350	25350	25350	54
535	20230901	104300	447668900	25350	25350	25350	25350	187
536	20230901	104200	442928450	25350	25350	25350	25350	507
537	20230901	104100	430076000	25350	25350	25350	25350	29
538	20230901	104000	429340850	25350	25300	25350	25300	151
539	20230901	103900	425520500	25300	25350	25350	25300	157
540	20230901	103800	421545400	25300	25300	25300	25300	30
541	20230901	103700	420786400	25400	25350	25400	25350	217
542	20230901	103600	415285100	25350	25350	25350	25350	43
543	20230901	103500	414195050	25350	25350	25350	25350	80
544	20230901	103400	412167050	25350	25350	25350	25350	3
545	20230901	103300	412091000	25350	25350	25350	25350	5
546	20230901	103200	411964250	25350	25350	25400	25350	482
547	20230901	103100	399744550	25350	25300	25350	25300	573
548	20230901	103000	385247500	25250	25250	25300	25250	177
549	20230901	102900	380776750	25300	25300	25300	25300	30
550	20230901	102800	380017750	25300	25300	25300	25300	600
551	20230901	102700	364837750	25250	25250	25250	25250	116
552	20230901	102600	361908750	25250	25250	25300	25250	62
553	20230901	102500	360343200	25250	25250	25250	25250	757
554	20230901	102400	341228950	25200	25200	25200	25200	0
555	20230901	102300	341228950	25200	25200	25200	25200	458
556	20230901	102200	329687350	25200	25200	25200	25200	112
557	20230901	102100	326864950	25200	25250	25250	25200	32
558	20230901	102000	326058450	25250	25250	25250	25250	6
559	20230901	101900	325906950	25200	25250	25250	25200	199
560	20230901	101800	320891150	25250	25250	25250	25250	368
561	20230901	101700	311599150	25200	25200	25200	25200	0
562	20230901	101600	311599150	25200	25200	25200	25200	0
563	20230901	101500	311599150	25200	25200	25200	25200	7
564	20230901	101400	311422750	25200	25200	25200	25200	40
565	20230901	101300	310414750	25200	25150	25200	25150	20
566	20230901	101200	309911400	25150	25100	25150	25100	122
567	20230901	101100	306844850	25050	25050	25050	25050	70
568	20230901	101000	305091350	25050	25050	25050	25050	100
569	20230901	100900	302586350	25000	25000	25000	25000	0
570	20230901	100800	302586350	25000	25000	25000	25000	56
571	20230901	100700	301186350	25050	25050	25050	25050	222
572	20230901	100600	295625250	25100	25100	25100	25100	290
573	20230901	100500	288346250	25150	25150	25150	25150	0
574	20230901	100400	288346250	25150	25150	25150	25150	0
575	20230901	100300	288346250	25150	25150	25150	25150	40
576	20230901	100200	287340250	25050	25100	25100	25050	208
577	20230901	100100	282119500	25050	25050	25050	25050	0
578	20230901	100000	282119500	25050	25100	25100	25050	7
579	20230901	095900	281943850	25100	25100	25100	25100	337
580	20230901	095800	273485150	25100	25100	25100	25100	119
581	20230901	095700	270498250	25200	25200	25200	25200	141
582	20230901	095600	266945050	25200	25200	25200	25200	1
583	20230901	095500	266919850	25200	25200	25200	25100	216
584	20230901	095400	261476750	25200	25200	25200	25200	136
585	20230901	095300	258049550	25200	25150	25250	25150	578
586	20230901	095200	243485450	25100	25150	25150	25100	5
587	20230901	095100	243359850	25150	25100	25150	25100	98
588	20230901	095000	240895200	25150	25050	25150	25050	574
589	20230901	094900	226488500	25100	25050	25100	25000	208
590	20230901	094800	221286150	25050	25050	25050	25050	241
591	20230901	094700	215249100	25000	24950	25000	24950	280
592	20230901	094600	208252100	24950	24950	24950	24950	17
593	20230901	094500	207827950	25000	25000	25000	25000	0
594	20230901	094400	207827950	25000	25000	25000	25000	0
595	20230901	094300	207827950	25000	25000	25000	25000	0
596	20230901	094200	207827950	25000	24900	25000	24900	200
597	20230901	094100	202847650	25000	25000	25000	25000	67
598	20230901	094000	201172650	25000	25000	25000	25000	0
599	20230901	093900	201172650	25000	24900	25000	24900	510
600	20230901	093800	188472650	24900	24900	24900	24900	6
601	20230901	093700	188323250	24900	24900	24900	24900	106
602	20230901	093600	185683850	24950	24950	24950	24950	420
603	20230901	093500	175204850	24950	24950	24950	24950	0
604	20230901	093400	175204850	24950	24950	24950	24950	0
605	20230901	093300	175204850	24950	25050	25050	24950	166
606	20230901	093200	171051400	25000	25050	25050	25000	11
607	20230901	093100	170775900	25050	25000	25050	25000	34
608	20230901	093000	169924950	25000	25050	25050	25000	116
609	20230901	092900	167020700	25050	25000	25100	25000	353
610	20230901	092800	158177400	25000	25000	25000	25000	62
611	20230901	092700	156627400	25000	24950	25000	24850	217
612	20230901	092600	151203850	25000	25000	25000	25000	0
613	20230901	092500	151203850	25000	25000	25000	25000	39
614	20230901	092400	150228850	24900	24900	25000	24900	2134
615	20230901	092300	96922700	24900	24900	24900	24900	128
616	20230901	092200	93735500	24900	24900	24900	24900	21
617	20230901	092100	93212600	25000	24900	25000	24900	209
618	20230901	092000	87998450	24850	24850	24850	24850	105
619	20230901	091900	85389200	24600	24650	24650	24600	112
620	20230901	091800	82633350	24600	24700	24850	24600	333
621	20230901	091700	74425250	24650	24700	24700	24650	860
622	20230901	091600	53210750	24700	24800	24800	24700	91
623	20230901	091500	50961850	24750	24800	24800	24750	5
624	20230901	091400	50837900	24750	24750	24750	24750	302
625	20230901	091300	43363400	24750	24750	24750	24750	11
626	20230901	091200	43091150	24800	24800	24800	24800	133
627	20230901	091100	39792750	24900	24900	24900	24900	10
628	20230901	091000	39543750	24900	24900	24900	24900	0
629	20230901	090900	39543750	24900	24850	24900	24850	22
630	20230901	090800	38996950	24850	24850	24850	24850	150
631	20230901	090700	35269450	25000	24900	25000	24850	1043
632	20230901	090600	9287750	24900	24900	24900	24900	25
633	20230901	090500	8665250	24900	24900	24900	24900	0
634	20230901	090400	8665250	24900	24900	24900	24900	0
635	20230901	090300	8665250	24900	24950	24950	24900	104
636	20230901	090200	6075600	24900	24900	24900	24900	36
637	20230901	090100	5179200	24900	24900	24900	24900	0
638	20230901	090000	5179200	24900	24900	24900	24900	208