KissMeData/088390/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	193900	1000555450	29450	29450	29450	29450	345
3	20230911	193800	1000555450	29450	29450	29450	29450	0
4	20230911	193700	1000555450	29450	29450	29450	29450	0
5	20230911	193600	1000555450	29450	29450	29450	29450	0
6	20230911	193500	1000555450	29450	29450	29450	29450	0
7	20230911	193400	1000555450	29450	29450	29450	29450	0
8	20230911	193300	1000555450	29450	29450	29450	29450	0
9	20230911	193200	1000555450	29450	29450	29450	29450	0
10	20230911	193100	1000555450	29450	29450	29450	29450	0
11	20230911	193000	1000555450	29450	29450	29450	29450	0
12	20230911	192900	1000555450	29450	29450	29450	29450	0
13	20230911	192800	1000555450	29450	29450	29450	29450	0
14	20230911	192700	1000555450	29450	29450	29450	29450	0
15	20230911	192600	1000555450	29450	29450	29450	29450	0
16	20230911	192500	1000555450	29450	29450	29450	29450	0
17	20230911	192400	1000555450	29450	29450	29450	29450	0
18	20230911	192300	1000555450	29450	29450	29450	29450	0
19	20230911	192200	1000555450	29450	29450	29450	29450	0
20	20230911	192100	1000555450	29450	29450	29450	29450	0
21	20230911	192000	1000555450	29450	29450	29450	29450	0
22	20230911	191900	1000555450	29450	29450	29450	29450	0
23	20230911	191800	1000555450	29450	29450	29450	29450	0
24	20230911	191700	1000555450	29450	29450	29450	29450	0
25	20230911	191600	1000555450	29450	29450	29450	29450	0
26	20230911	191500	1000555450	29450	29450	29450	29450	0
27	20230911	191400	1000555450	29450	29450	29450	29450	0
28	20230911	191300	1000555450	29450	29450	29450	29450	0
29	20230911	191200	1000555450	29450	29450	29450	29450	0
30	20230911	191100	1000555450	29450	29450	29450	29450	0
31	20230911	191000	1000555450	29450	29450	29450	29450	0
32	20230911	190900	1000555450	29450	29450	29450	29450	345
33	20230911	190800	1000555450	29450	29450	29450	29450	0
34	20230911	190700	1000555450	29450	29450	29450	29450	0
35	20230911	190600	1000555450	29450	29450	29450	29450	0
36	20230911	190500	1000555450	29450	29450	29450	29450	0
37	20230911	190400	1000555450	29450	29450	29450	29450	0
38	20230911	190300	1000555450	29450	29450	29450	29450	0
39	20230911	190200	1000555450	29450	29450	29450	29450	0
40	20230911	190100	1000555450	29450	29450	29450	29450	0
41	20230911	190000	1000555450	29450	29450	29450	29450	0
42	20230911	185900	1000555450	29450	29450	29450	29450	0
43	20230911	185800	1000555450	29450	29450	29450	29450	0
44	20230911	185700	1000555450	29450	29450	29450	29450	0
45	20230911	185600	1000555450	29450	29450	29450	29450	0
46	20230911	185500	1000555450	29450	29450	29450	29450	0
47	20230911	185400	1000555450	29450	29450	29450	29450	0
48	20230911	185300	1000555450	29450	29450	29450	29450	0
49	20230911	185200	1000555450	29450	29450	29450	29450	0
50	20230911	185100	1000555450	29450	29450	29450	29450	0
51	20230911	185000	1000555450	29450	29450	29450	29450	0
52	20230911	184900	1000555450	29450	29450	29450	29450	0
53	20230911	184800	1000555450	29450	29450	29450	29450	0
54	20230911	184700	1000555450	29450	29450	29450	29450	0
55	20230911	184600	1000555450	29450	29450	29450	29450	0
56	20230911	184500	1000555450	29450	29450	29450	29450	0
57	20230911	184400	1000555450	29450	29450	29450	29450	0
58	20230911	184300	1000555450	29450	29450	29450	29450	0
59	20230911	184200	1000555450	29450	29450	29450	29450	0
60	20230911	184100	1000555450	29450	29450	29450	29450	0
61	20230911	184000	1000555450	29450	29450	29450	29450	0
62	20230911	183900	1000555450	29450	29450	29450	29450	345
63	20230911	183800	1000555450	29450	29450	29450	29450	0
64	20230911	183700	1000555450	29450	29450	29450	29450	0
65	20230911	183600	1000555450	29450	29450	29450	29450	0
66	20230911	183500	1000555450	29450	29450	29450	29450	0
67	20230911	183400	1000555450	29450	29450	29450	29450	0
68	20230911	183300	1000555450	29450	29450	29450	29450	0
69	20230911	183200	1000555450	29450	29450	29450	29450	0
70	20230911	183100	1000555450	29450	29450	29450	29450	0
71	20230911	183000	1000555450	29450	29450	29450	29450	0
72	20230911	182900	1000555450	29450	29450	29450	29450	0
73	20230911	182800	1000555450	29450	29450	29450	29450	0
74	20230911	182700	1000555450	29450	29450	29450	29450	0
75	20230911	182600	1000555450	29450	29450	29450	29450	0
76	20230911	182500	1000555450	29450	29450	29450	29450	0
77	20230911	182400	1000555450	29450	29450	29450	29450	0
78	20230911	182300	1000555450	29450	29450	29450	29450	0
79	20230911	182200	1000555450	29450	29450	29450	29450	0
80	20230911	182100	1000555450	29450	29450	29450	29450	0
81	20230911	182000	1000555450	29450	29450	29450	29450	0
82	20230911	181900	1000555450	29450	29450	29450	29450	0
83	20230911	181800	1000555450	29450	29450	29450	29450	0
84	20230911	181700	1000555450	29450	29450	29450	29450	0
85	20230911	181600	1000555450	29450	29450	29450	29450	0
86	20230911	181500	1000555450	29450	29450	29450	29450	0
87	20230911	181400	1000555450	29450	29450	29450	29450	0
88	20230911	181300	1000555450	29450	29450	29450	29450	0
89	20230911	181200	1000555450	29450	29450	29450	29450	0
90	20230911	181100	1000555450	29450	29450	29450	29450	0
91	20230911	181000	1000555450	29450	29450	29450	29450	0
92	20230911	180900	1000555450	29450	29450	29450	29450	345
93	20230911	180800	1000555450	29450	29450	29450	29450	0
94	20230911	180700	1000555450	29450	29450	29450	29450	0
95	20230911	180600	1000555450	29450	29450	29450	29450	0
96	20230911	180500	1000555450	29450	29450	29450	29450	0
97	20230911	180400	1000555450	29450	29450	29450	29450	0
98	20230911	180300	1000555450	29450	29450	29450	29450	0
99	20230911	180200	1000555450	29450	29450	29450	29450	0
100	20230911	180100	1000555450	29450	29450	29450	29450	0
101	20230911	180000	1000555450	29450	29450	29450	29450	0
102	20230911	175900	1000555450	29450	29450	29450	29450	0
103	20230911	175800	1000555450	29450	29450	29450	29450	0
104	20230911	175700	1000555450	29450	29450	29450	29450	0
105	20230911	175600	1000555450	29450	29450	29450	29450	0
106	20230911	175500	1000555450	29450	29450	29450	29450	0
107	20230911	175400	1000555450	29450	29450	29450	29450	0
108	20230911	175300	1000555450	29450	29450	29450	29450	0
109	20230911	175200	1000555450	29450	29450	29450	29450	0
110	20230911	175100	1000555450	29450	29450	29450	29450	0
111	20230911	175000	1000555450	29450	29450	29450	29450	0
112	20230911	174900	1000555450	29450	29450	29450	29450	0
113	20230911	174800	1000555450	29450	29450	29450	29450	0
114	20230911	174700	1000555450	29450	29450	29450	29450	0
115	20230911	174600	1000555450	29450	29450	29450	29450	0
116	20230911	174500	1000555450	29450	29450	29450	29450	0
117	20230911	174400	1000555450	29450	29450	29450	29450	0
118	20230911	174300	1000555450	29450	29450	29450	29450	0
119	20230911	174200	1000555450	29450	29450	29450	29450	0
120	20230911	174100	1000555450	29450	29450	29450	29450	0
121	20230911	174000	1000555450	29450	29450	29450	29450	0
122	20230911	173900	1000555450	29450	29450	29450	29450	345
123	20230911	173800	1000555450	29450	29450	29450	29450	0
124	20230911	173700	1000555450	29450	29450	29450	29450	0
125	20230911	173600	1000555450	29450	29450	29450	29450	0
126	20230911	173500	1000555450	29450	29450	29450	29450	0
127	20230911	173400	1000555450	29450	29450	29450	29450	0
128	20230911	173300	1000555450	29450	29450	29450	29450	0
129	20230911	173200	1000555450	29450	29450	29450	29450	0
130	20230911	173100	1000555450	29450	29450	29450	29450	0
131	20230911	173000	1000555450	29450	29450	29450	29450	0
132	20230911	172900	1000555450	29450	29450	29450	29450	0
133	20230911	172800	1000555450	29450	29450	29450	29450	0
134	20230911	172700	1000555450	29450	29450	29450	29450	0
135	20230911	172600	1000555450	29450	29450	29450	29450	0
136	20230911	172500	1000555450	29450	29450	29450	29450	0
137	20230911	172400	1000555450	29450	29450	29450	29450	0
138	20230911	172300	1000555450	29450	29450	29450	29450	0
139	20230911	172200	1000555450	29450	29450	29450	29450	0
140	20230911	172100	1000555450	29450	29450	29450	29450	0
141	20230911	172000	1000555450	29450	29450	29450	29450	0
142	20230911	171900	1000555450	29450	29450	29450	29450	0
143	20230911	171800	1000555450	29450	29450	29450	29450	0
144	20230911	171700	1000555450	29450	29450	29450	29450	0
145	20230911	171600	1000555450	29450	29450	29450	29450	0
146	20230911	171500	1000555450	29450	29450	29450	29450	0
147	20230911	171400	1000555450	29450	29450	29450	29450	0
148	20230911	171300	1000555450	29450	29450	29450	29450	0
149	20230911	171200	1000555450	29450	29450	29450	29450	0
150	20230911	171100	1000555450	29450	29450	29450	29450	0
151	20230911	171000	1000555450	29450	29450	29450	29450	0
152	20230911	170900	1000555450	29450	29450	29450	29450	345
153	20230911	170800	1000555450	29450	29450	29450	29450	0
154	20230911	170700	1000555450	29450	29450	29450	29450	0
155	20230911	170600	1000555450	29450	29450	29450	29450	0
156	20230911	170500	1000555450	29450	29450	29450	29450	0
157	20230911	170400	1000555450	29450	29450	29450	29450	0
158	20230911	170300	1000555450	29450	29450	29450	29450	0
159	20230911	170200	1000555450	29450	29450	29450	29450	0
160	20230911	170100	1000555450	29450	29450	29450	29450	0
161	20230911	170000	1000555450	29450	29450	29450	29450	0
162	20230911	165900	1000555450	29450	29450	29450	29450	0
163	20230911	165800	1000555450	29450	29450	29450	29450	0
164	20230911	165700	1000555450	29450	29450	29450	29450	0
165	20230911	165600	1000555450	29450	29450	29450	29450	0
166	20230911	165500	1000555450	29450	29450	29450	29450	0
167	20230911	165400	1000555450	29450	29450	29450	29450	0
168	20230911	165300	1000555450	29450	29450	29450	29450	0
169	20230911	165200	1000555450	29450	29450	29450	29450	0
170	20230911	165100	1000555450	29450	29450	29450	29450	0
171	20230911	165000	1000555450	29450	29450	29450	29450	0
172	20230911	164900	1000555450	29450	29450	29450	29450	0
173	20230911	164800	1000555450	29450	29450	29450	29450	0
174	20230911	164700	1000555450	29450	29450	29450	29450	0
175	20230911	164600	1000555450	29450	29450	29450	29450	0
176	20230911	164500	1000555450	29450	29450	29450	29450	0
177	20230911	164400	1000555450	29450	29450	29450	29450	0
178	20230911	164300	1000555450	29450	29450	29450	29450	0
179	20230911	164200	1000555450	29450	29450	29450	29450	0
180	20230911	164100	1000555450	29450	29450	29450	29450	0
181	20230911	164000	1000555450	29450	29450	29450	29450	0
182	20230911	163900	1000555450	29450	29450	29450	29450	345
183	20230911	163800	1000555450	29450	29450	29450	29450	0
184	20230911	163700	1000555450	29450	29450	29450	29450	0
185	20230911	163600	1000555450	29450	29450	29450	29450	0
186	20230911	163500	1000555450	29450	29450	29450	29450	0
187	20230911	163400	1000555450	29450	29450	29450	29450	0
188	20230911	163300	1000555450	29450	29450	29450	29450	0
189	20230911	163200	1000555450	29450	29450	29450	29450	0
190	20230911	163100	1000555450	29450	29450	29450	29450	0
191	20230911	163000	1000555450	29450	29450	29450	29450	0
192	20230911	162900	1000555450	29450	29450	29450	29450	0
193	20230911	162800	1000555450	29450	29450	29450	29450	0
194	20230911	162700	1000555450	29450	29450	29450	29450	0
195	20230911	162600	1000555450	29450	29450	29450	29450	0
196	20230911	162500	1000555450	29450	29450	29450	29450	0
197	20230911	162400	1000555450	29450	29450	29450	29450	0
198	20230911	162300	1000555450	29450	29450	29450	29450	0
199	20230911	162200	1000555450	29450	29450	29450	29450	0
200	20230911	162100	1000555450	29450	29450	29450	29450	0
201	20230911	162000	1000555450	29450	29450	29450	29450	0
202	20230911	161900	1000555450	29450	29450	29450	29450	0
203	20230911	161800	1000555450	29450	29450	29450	29450	0
204	20230911	161700	1000555450	29450	29450	29450	29450	0
205	20230911	161600	1000555450	29450	29450	29450	29450	0
206	20230911	161500	1000555450	29450	29450	29450	29450	0
207	20230911	161400	1000555450	29450	29450	29450	29450	0
208	20230911	161300	1000555450	29450	29450	29450	29450	0
209	20230911	161200	1000555450	29450	29450	29450	29450	0
210	20230911	161100	1000555450	29450	29450	29450	29450	0
211	20230911	161000	1000555450	29450	29450	29450	29450	0
212	20230911	160900	1000555450	29450	29450	29450	29450	345
213	20230911	160800	1000555450	29450	29450	29450	29450	0
214	20230911	160700	1000555450	29450	29450	29450	29450	0
215	20230911	160600	1000555450	29450	29450	29450	29450	0
216	20230911	160500	1000555450	29450	29450	29450	29450	0
217	20230911	160400	1000555450	29450	29450	29450	29450	0
218	20230911	160300	1000555450	29450	29450	29450	29450	0
219	20230911	160200	1000555450	29450	29450	29450	29450	0
220	20230911	160100	1000555450	29450	29450	29450	29450	0
221	20230911	160000	1000555450	29450	29450	29450	29450	0
222	20230911	155900	1000555450	29450	29450	29450	29450	0
223	20230911	155800	1000555450	29450	29450	29450	29450	0
224	20230911	155700	1000555450	29450	29450	29450	29450	0
225	20230911	155600	1000555450	29450	29450	29450	29450	0
226	20230911	155500	1000555450	29450	29450	29450	29450	0
227	20230911	155400	1000555450	29450	29450	29450	29450	0
228	20230911	155300	1000555450	29450	29450	29450	29450	0
229	20230911	155200	1000555450	29450	29450	29450	29450	0
230	20230911	155100	1000555450	29450	29450	29450	29450	0
231	20230911	155000	1000555450	29450	29450	29450	29450	0
232	20230911	154900	1000555450	29450	29450	29450	29450	0
233	20230911	154800	1000555450	29450	29450	29450	29450	0
234	20230911	154700	1000555450	29450	29450	29450	29450	0
235	20230911	154600	1000555450	29450	29450	29450	29450	0
236	20230911	154500	1000555450	29450	29450	29450	29450	0
237	20230911	154400	1000555450	29450	29450	29450	29450	0
238	20230911	154300	1000555450	29450	29450	29450	29450	0
239	20230911	154200	1000555450	29450	29450	29450	29450	0
240	20230911	154100	1000555450	29450	29450	29450	29450	0
241	20230911	154000	1000555450	29450	29450	29450	29450	0
242	20230911	153900	1000555450	29450	29450	29450	29450	345
243	20230911	153800	1000555450	29450	29450	29450	29450	0
244	20230911	153700	1000555450	29450	29450	29450	29450	0
245	20230911	153600	1000555450	29450	29450	29450	29450	0
246	20230911	153500	1000555450	29450	29450	29450	29450	0
247	20230911	153400	1000555450	29450	29450	29450	29450	0
248	20230911	153300	1000555450	29450	29450	29450	29450	0
249	20230911	153200	1000555450	29450	29450	29450	29450	0
250	20230911	153100	1000555450	29450	29450	29450	29450	0
251	20230911	153000	1000555450	29450	29450	29450	29450	345
252	20230911	152900	990395200	29450	29450	29450	29450	0
253	20230911	152800	990395200	29450	29450	29450	29450	0
254	20230911	152700	990395200	29450	29450	29450	29450	0
255	20230911	152600	990395200	29450	29450	29450	29450	0
256	20230911	152500	990395200	29450	29450	29450	29450	0
257	20230911	152400	990395200	29450	29450	29450	29450	0
258	20230911	152300	990395200	29450	29450	29450	29450	0
259	20230911	152200	990395200	29450	29450	29450	29450	0
260	20230911	152100	990395200	29450	29450	29450	29450	0
261	20230911	152000	990395200	29450	29450	29450	29450	0
262	20230911	151900	990395200	29450	29450	29450	29450	12
263	20230911	151800	990041800	29400	29500	29500	29400	28
264	20230911	151700	989215900	29500	29500	29500	29500	31
265	20230911	151600	988301400	29400	29400	29400	29400	0
266	20230911	151500	988301400	29400	29500	29500	29400	44
267	20230911	151400	987003700	29500	29400	29500	29400	527
268	20230911	151300	971509800	29400	29400	29400	29400	0
269	20230911	151200	971509800	29400	29500	29500	29400	73
270	20230911	151100	969361100	29500	29500	29500	29500	101
271	20230911	151000	966381600	29450	29450	29450	29400	460
272	20230911	150900	952845600	29450	29450	29450	29450	0
273	20230911	150800	952845600	29450	29450	29450	29450	0
274	20230911	150700	952845600	29450	29450	29450	29450	61
275	20230911	150600	951049150	29400	29400	29400	29400	216
276	20230911	150500	944698750	29400	29400	29400	29400	7
277	20230911	150400	944492950	29300	29300	29300	29300	0
278	20230911	150300	944492950	29300	29300	29300	29300	15
279	20230911	150200	944053450	29300	29300	29300	29300	29
280	20230911	150100	943203750	29350	29400	29400	29350	54
281	20230911	150000	941617200	29400	29400	29400	29400	201
282	20230911	145900	935707800	29450	29400	29450	29400	6
283	20230911	145800	935531300	29400	29400	29400	29400	17
284	20230911	145700	935031500	29400	29400	29400	29400	60
285	20230911	145600	933267500	29400	29400	29400	29400	152
286	20230911	145500	928798700	29400	29400	29400	29400	210
287	20230911	145400	922624700	29400	29400	29400	29400	85
288	20230911	145300	920125700	29400	29400	29450	29400	46
289	20230911	145200	918771150	29400	29400	29400	29400	9
290	20230911	145100	918506550	29450	29350	29450	29350	449
291	20230911	145000	905301800	29350	29250	29350	29250	479
292	20230911	144900	891261900	29250	29200	29250	29200	263
293	20230911	144800	883569600	29200	29200	29200	29200	94
294	20230911	144700	880824800	29200	29200	29200	29150	166
295	20230911	144600	875977650	29150	29200	29200	29150	14
296	20230911	144500	875569350	29200	29150	29200	29150	149
297	20230911	144400	871225750	29150	29150	29150	29150	30
298	20230911	144300	870351250	29150	29150	29150	29150	4
299	20230911	144200	870234650	29150	29150	29150	29150	7
300	20230911	144100	870030600	29150	29150	29150	29150	19
301	20230911	144000	869476750	29150	29200	29200	29150	28
302	20230911	143900	868659350	29150	29200	29200	29150	271
303	20230911	143800	860746700	29200	29200	29200	29200	10
304	20230911	143700	860454700	29200	29200	29200	29200	5
305	20230911	143600	860308700	29200	29200	29250	29200	43
306	20230911	143500	859051450	29200	29200	29200	29200	28
307	20230911	143400	858233850	29200	29200	29200	29200	14
308	20230911	143300	857825050	29200	29200	29250	29200	47
309	20230911	143200	856452600	29200	29200	29200	29200	35
310	20230911	143100	855430600	29200	29200	29200	29200	8
311	20230911	143000	855197000	29200	29200	29200	29200	3
312	20230911	142900	855109400	29200	29150	29200	29150	514
313	20230911	142800	840100700	29150	29150	29200	29150	11
314	20230911	142700	839779950	29150	29100	29150	29100	104
315	20230911	142600	836748400	29100	29050	29100	29050	864
316	20230911	142500	811606350	29050	29100	29100	29050	158
317	20230911	142400	807008850	29100	29100	29100	29100	14
318	20230911	142300	806601450	29100	29100	29100	29100	215
319	20230911	142200	800344950	29100	29100	29100	29100	8
320	20230911	142100	800112150	29100	29050	29100	29050	422
321	20230911	142000	787835000	29050	29050	29100	29050	37
322	20230911	141900	786758950	29000	29000	29000	29000	209
323	20230911	141800	780697950	29000	29000	29000	29000	3
324	20230911	141700	780610950	29000	29000	29000	29000	28
325	20230911	141600	779798950	29000	29000	29000	29000	13
326	20230911	141500	779421950	29000	29000	29000	29000	10
327	20230911	141400	779131950	29000	29000	29000	29000	16
328	20230911	141300	778667950	29000	29000	29000	29000	8
329	20230911	141200	778435950	29000	29000	29000	29000	8
330	20230911	141100	778203950	29000	29000	29000	29000	79
331	20230911	141000	775912950	29050	29050	29050	29050	72
332	20230911	140900	773821350	29050	29050	29050	29050	130
333	20230911	140800	770044850	29050	29100	29100	29050	274
334	20230911	140700	762072050	29100	29150	29150	29100	313
335	20230911	140600	752949550	29150	29150	29150	29150	16
336	20230911	140500	752483150	29100	29150	29150	29100	169
337	20230911	140400	747556850	29100	29100	29100	29100	8
338	20230911	140300	747324050	29100	29100	29150	29100	41
339	20230911	140200	746129300	29100	29100	29150	29100	17
340	20230911	140100	745634550	29100	29100	29100	29100	5
341	20230911	140000	745489050	29100	29100	29100	29100	58
342	20230911	135900	743801250	29100	29100	29100	29100	8
343	20230911	135800	743568450	29100	29100	29100	29100	2
344	20230911	135700	743510250	29100	29100	29100	29100	10
345	20230911	135600	743219250	29100	29100	29150	29100	27
346	20230911	135500	742432550	29150	29100	29150	29100	14
347	20230911	135400	742024650	29100	29100	29150	29100	115
348	20230911	135300	738672750	29100	29100	29100	29100	9
349	20230911	135200	738410850	29100	29100	29100	29100	4
350	20230911	135100	738294450	29100	29100	29100	29100	9
351	20230911	135000	738032550	29100	29100	29100	29100	8
352	20230911	134900	737799750	29100	29100	29100	29100	10
353	20230911	134800	737508750	29100	29100	29100	29100	4
354	20230911	134700	737392350	29100	29100	29100	29100	6
355	20230911	134600	737217750	29100	29100	29100	29100	8
356	20230911	134500	736984950	29100	29100	29100	29100	4
357	20230911	134400	736868550	29050	29050	29100	29050	40
358	20230911	134300	735705000	29050	29050	29050	29050	7
359	20230911	134200	735501650	29050	29050	29050	29050	33
360	20230911	134100	734543000	29050	29050	29050	29050	63
361	20230911	134000	732712850	29050	29050	29050	29050	10
362	20230911	133900	732422350	29050	29050	29050	29050	7
363	20230911	133800	732219000	29050	29100	29100	29050	28
364	20230911	133700	731404600	29050	29050	29050	29050	8
365	20230911	133600	731172200	29050	29050	29050	29050	4
366	20230911	133500	731056000	29050	29050	29050	29050	8
367	20230911	133400	730823600	29050	29050	29050	29050	9
368	20230911	133300	730562150	29050	29050	29050	29050	8
369	20230911	133200	730329750	29050	29050	29050	29050	19
370	20230911	133100	729777800	29050	29050	29050	29050	9
371	20230911	133000	729516350	29100	29050	29100	29050	7
372	20230911	132900	729312900	29050	29050	29050	29050	4
373	20230911	132800	729196700	29050	29050	29100	29050	42
374	20230911	132700	727974900	29050	29050	29050	29050	8
375	20230911	132600	727742500	29050	29000	29050	29000	34
376	20230911	132500	726756400	29000	28950	29000	28950	37
377	20230911	132400	725683800	28950	28950	28950	28950	7
378	20230911	132300	725481150	28950	28950	28950	28950	3
379	20230911	132200	725394300	28950	28950	28950	28950	10
380	20230911	132100	725104800	28950	28950	28950	28950	7
381	20230911	132000	724902150	28950	28950	28950	28950	7
382	20230911	131900	724699500	28950	28950	28950	28950	204
383	20230911	131800	718793700	28950	28950	28950	28950	10
384	20230911	131700	718504200	29000	28950	29000	28950	10
385	20230911	131600	718214600	29000	28950	29000	28950	13
386	20230911	131500	717837700	28950	29000	29000	28950	32
387	20230911	131400	716910100	28950	29000	29000	28950	11
388	20230911	131300	716591200	29000	28950	29050	28950	9
389	20230911	131200	716330050	28950	28950	28950	28950	6
390	20230911	131100	716156350	28950	28950	28950	28950	8
391	20230911	131000	715924750	28950	28950	28950	28950	3
392	20230911	130900	715837900	28950	28950	28950	28950	10
393	20230911	130800	715548400	29050	28950	29050	28950	8
394	20230911	130700	715316700	28950	28950	28950	28950	27
395	20230911	130600	714535050	28950	29150	29150	28950	706
396	20230911	130500	694044600	29050	29050	29050	29050	8
397	20230911	130400	693812200	29050	29050	29050	29050	0
398	20230911	130300	693812200	29050	29050	29050	29050	0
399	20230911	130200	693812200	29050	29050	29050	29050	100
400	20230911	130100	690907200	29050	29050	29050	29050	0
401	20230911	130000	690907200	29050	29050	29100	29050	12
402	20230911	125900	690558550	29050	29050	29050	29050	144
403	20230911	125800	686375350	29050	29050	29050	29050	6
404	20230911	125700	686201050	29050	29050	29050	29050	0
405	20230911	125600	686201050	29050	29050	29050	29000	698
406	20230911	125500	665938650	29050	29050	29050	29050	7
407	20230911	125400	665735300	29050	29050	29050	29050	0
408	20230911	125300	665735300	29050	29050	29050	29050	200
409	20230911	125200	659925300	29050	29050	29050	29050	0
410	20230911	125100	659925300	29050	29050	29050	29050	0
411	20230911	125000	659925300	29050	29050	29050	29050	0
412	20230911	124900	659925300	29050	29100	29100	29050	168
413	20230911	124800	655037100	29150	29150	29150	29150	11
414	20230911	124700	654716450	29200	29200	29200	29200	24
415	20230911	124600	654015650	29200	29200	29200	29200	1
416	20230911	124500	653986450	29200	29200	29200	29200	0
417	20230911	124400	653986450	29200	29200	29200	29200	0
418	20230911	124300	653986450	29200	29200	29200	29200	0
419	20230911	124200	653986450	29200	29200	29200	29200	3
420	20230911	124100	653898850	29200	29100	29200	29100	96
421	20230911	124000	651101850	29100	29100	29100	29100	19
422	20230911	123900	650548950	29100	29100	29100	29100	38
423	20230911	123800	649443150	29200	29200	29200	29200	10
424	20230911	123700	649151150	29200	29200	29200	29200	0
425	20230911	123600	649151150	29200	29200	29200	29200	0
426	20230911	123500	649151150	29200	29200	29200	29200	0
427	20230911	123400	649151150	29200	29200	29200	29200	11
428	20230911	123300	648829950	29050	29100	29100	29050	300
429	20230911	123200	640113650	29100	29100	29100	29100	99
430	20230911	123100	637232750	29100	29150	29200	29100	342
431	20230911	123000	627266350	29150	29150	29150	29150	2
432	20230911	122900	627208050	29150	29150	29150	29150	50
433	20230911	122800	625750550	29150	29150	29150	29150	20
434	20230911	122700	625167550	29200	29200	29200	29200	3
435	20230911	122600	625079950	29150	29150	29150	29150	0
436	20230911	122500	625079950	29150	29150	29150	29150	0
437	20230911	122400	625079950	29150	29150	29150	29150	7
438	20230911	122300	624875900	29200	29200	29200	29200	0
439	20230911	122200	624875900	29200	29200	29200	29200	0
440	20230911	122100	624875900	29200	29200	29200	29200	1
441	20230911	122000	624846700	29200	29200	29200	29200	27
442	20230911	121900	624058300	29200	29200	29200	29200	5
443	20230911	121800	623912300	29200	29200	29200	29200	0
444	20230911	121700	623912300	29200	29200	29200	29200	30
445	20230911	121600	623036300	29200	29200	29200	29200	60
446	20230911	121500	621284300	29200	29200	29200	29200	25
447	20230911	121400	620554300	29200	29200	29200	29200	0
448	20230911	121300	620554300	29200	29200	29200	29200	5
449	20230911	121200	620408300	29200	29200	29200	29200	34
450	20230911	121100	619415500	29200	29200	29200	29200	1
451	20230911	121000	619386300	29150	29150	29150	29150	29
452	20230911	120900	618540950	29150	29150	29150	29150	0
453	20230911	120800	618540950	29150	29150	29150	29150	0
454	20230911	120700	618540950	29150	29150	29150	29150	36
455	20230911	120600	617491550	29150	29150	29150	29150	0
456	20230911	120500	617491550	29150	29150	29150	29150	0
457	20230911	120400	617491550	29150	29150	29150	29150	27
458	20230911	120300	616704500	29100	29100	29100	29100	0
459	20230911	120200	616704500	29100	29100	29100	29100	0
460	20230911	120100	616704500	29100	29100	29100	29100	0
461	20230911	120000	616704500	29100	29200	29200	29100	1460
462	20230911	115900	574091650	29200	29200	29200	29200	1
463	20230911	115800	574062450	29250	29250	29250	29250	0
464	20230911	115700	574062450	29250	29250	29250	29250	0
465	20230911	115600	574062450	29250	29250	29250	29250	1
466	20230911	115500	574033200	29250	29200	29250	29200	158
467	20230911	115400	569419100	29200	29200	29200	29200	117
468	20230911	115300	566002700	29250	29250	29250	29250	1
469	20230911	115200	565973450	29250	29250	29250	29250	0
470	20230911	115100	565973450	29250	29250	29250	29250	0
471	20230911	115000	565973450	29250	29250	29250	29250	0
472	20230911	114900	565973450	29250	29250	29250	29250	32
473	20230911	114800	565037450	29250	29250	29250	29250	0
474	20230911	114700	565037450	29250	29250	29250	29250	178
475	20230911	114600	559830950	29250	29250	29250	29250	0
476	20230911	114500	559830950	29250	29250	29250	29250	100
477	20230911	114400	556905950	29250	29250	29250	29250	32
478	20230911	114300	555969950	29250	29250	29250	29250	0
479	20230911	114200	555969950	29250	29250	29250	29250	1
480	20230911	114100	555940700	29250	29200	29250	29200	61
481	20230911	114000	554159100	29250	29250	29250	29250	0
482	20230911	113900	554159100	29250	29250	29250	29250	47
483	20230911	113800	552784350	29250	29250	29250	29250	5
484	20230911	113700	552638100	29250	29250	29250	29250	0
485	20230911	113600	552638100	29250	29250	29250	29250	345
486	20230911	113500	542546850	29300	29300	29300	29300	0
487	20230911	113400	542546850	29300	29250	29300	29250	52
488	20230911	113300	541025750	29300	29300	29300	29300	0
489	20230911	113200	541025750	29300	29300	29300	29300	3
490	20230911	113100	540937850	29300	29300	29300	29300	45
491	20230911	113000	539619350	29300	29300	29300	29300	297
492	20230911	112900	530917250	29300	29300	29300	29300	0
493	20230911	112800	530917250	29300	29300	29300	29300	0
494	20230911	112700	530917250	29300	29300	29300	29300	0
495	20230911	112600	530917250	29300	29300	29300	29300	382
496	20230911	112500	519724650	29250	29250	29250	29250	0
497	20230911	112400	519724650	29250	29250	29250	29250	94
498	20230911	112300	516975150	29250	29250	29250	29250	55
499	20230911	112200	515366400	29250	29250	29250	29250	297
500	20230911	112100	506679150	29250	29250	29250	29250	0
501	20230911	112000	506679150	29250	29250	29250	29250	0
502	20230911	111900	506679150	29250	29250	29250	29250	0
503	20230911	111800	506679150	29250	29250	29250	29250	84
504	20230911	111700	504222150	29250	29200	29250	29200	26
505	20230911	111600	503461950	29200	29200	29200	29200	10
506	20230911	111500	503169950	29200	29250	29250	29200	21
507	20230911	111400	502556700	29200	29200	29200	29200	0
508	20230911	111300	502556700	29200	29200	29200	29200	0
509	20230911	111200	502556700	29200	29200	29200	29200	0
510	20230911	111100	502556700	29200	29200	29200	29200	55
511	20230911	111000	500950700	29200	29200	29200	29200	0
512	20230911	110900	500950700	29200	29200	29200	29200	0
513	20230911	110800	500950700	29200	29200	29200	29200	36
514	20230911	110700	499899500	29200	29200	29200	29200	1
515	20230911	110600	499870300	29200	29200	29200	29200	0
516	20230911	110500	499870300	29200	29250	29250	29200	3
517	20230911	110400	499782650	29150	29150	29150	29150	63
518	20230911	110300	497946200	29150	29150	29150	29150	0
519	20230911	110200	497946200	29150	29150	29150	29150	0
520	20230911	110100	497946200	29150	29150	29150	29150	0
521	20230911	110000	497946200	29150	29150	29150	29150	0
522	20230911	105900	497946200	29150	29150	29150	29150	6
523	20230911	105800	497771300	29150	29200	29200	29150	81
524	20230911	105700	495409900	29200	29200	29200	29200	42
525	20230911	105600	494183500	29200	29200	29200	29200	1
526	20230911	105500	494154300	29250	29250	29250	29250	31
527	20230911	105400	493247550	29250	29250	29250	29250	1
528	20230911	105300	493218300	29300	29300	29300	29300	0
529	20230911	105200	493218300	29300	29300	29300	29300	4
530	20230911	105100	493101100	29300	29250	29300	29250	47
531	20230911	105000	491726300	29250	29250	29250	29250	1
532	20230911	104900	491697050	29250	29250	29250	29250	0
533	20230911	104800	491697050	29250	29250	29250	29250	89
534	20230911	104700	489093800	29250	29300	29300	29250	14
535	20230911	104600	488684250	29250	29200	29250	29200	93
536	20230911	104500	485964650	29200	29200	29200	29200	7
537	20230911	104400	485760250	29200	29200	29200	29200	0
538	20230911	104300	485760250	29200	29200	29200	29200	0
539	20230911	104200	485760250	29200	29200	29200	29200	0
540	20230911	104100	485760250	29200	29200	29200	29200	16
541	20230911	104000	485293050	29050	29050	29050	29050	4
542	20230911	103900	485176850	29000	29000	29000	29000	0
543	20230911	103800	485176850	29000	29000	29000	29000	0
544	20230911	103700	485176850	29000	29100	29100	29000	324
545	20230911	103600	475772650	29100	29100	29100	29100	0
546	20230911	103500	475772650	29100	29100	29100	29100	11
547	20230911	103400	475452550	29050	29050	29050	29050	2
548	20230911	103300	475394450	29100	29050	29100	29050	107
549	20230911	103200	472284950	29050	29050	29050	29000	446
550	20230911	103100	459337650	29050	29050	29050	29050	104
551	20230911	103000	456316450	29050	29050	29050	29050	0
552	20230911	102900	456316450	29050	29050	29050	29050	0
553	20230911	102800	456316450	29050	29100	29100	29050	497
554	20230911	102700	441871350	29150	29150	29150	29150	70
555	20230911	102600	439830850	29200	29200	29200	29200	10
556	20230911	102500	439538850	29200	29200	29200	29200	27
557	20230911	102400	438750450	29200	29200	29200	29200	0
558	20230911	102300	438750450	29200	29200	29200	29200	0
559	20230911	102200	438750450	29200	29150	29200	29150	20
560	20230911	102100	438166700	29200	29200	29200	29200	60
561	20230911	102000	436414700	29250	29250	29250	29250	30
562	20230911	101900	435537200	29250	29300	29300	29250	88
563	20230911	101800	432962550	29350	29300	29350	29300	32
564	20230911	101700	432023700	29300	29300	29300	29300	0
565	20230911	101600	432023700	29300	29300	29300	29300	85
566	20230911	101500	429533200	29300	29350	29350	29300	68
567	20230911	101400	427540600	29350	29350	29350	29350	10
568	20230911	101300	427247100	29300	29300	29300	29300	166
569	20230911	101200	422383300	29300	29350	29350	29300	275
570	20230911	101100	414323750	29350	29350	29350	29350	24
571	20230911	101000	413619350	29300	29300	29300	29300	0
572	20230911	100900	413619350	29300	29300	29300	29300	0
573	20230911	100800	413619350	29300	29300	29300	29300	30
574	20230911	100700	412740350	29300	29300	29300	29300	1
575	20230911	100600	412711050	29300	29250	29350	29250	52
576	20230911	100500	411185500	29350	29300	29350	29300	52
577	20230911	100400	409659700	29250	29250	29250	29250	34
578	20230911	100300	408665200	29250	29250	29250	29250	0
579	20230911	100200	408665200	29250	29250	29250	29250	0
580	20230911	100100	408665200	29250	29200	29250	29200	7
581	20230911	100000	408460750	29250	29200	29250	29200	60
582	20230911	095900	406708250	29150	29150	29150	29150	127
583	20230911	095800	403006200	29150	29150	29150	29150	19
584	20230911	095700	402452350	29150	29150	29150	29150	50
585	20230911	095600	400994850	29150	29150	29150	29150	205
586	20230911	095500	395019100	29100	29100	29100	29100	0
587	20230911	095400	395019100	29100	29100	29100	29100	0
588	20230911	095300	395019100	29100	29100	29100	29100	159
589	20230911	095200	390392200	29100	29100	29100	29100	0
590	20230911	095100	390392200	29100	29100	29100	29100	0
591	20230911	095000	390392200	29100	29050	29100	29050	1317
592	20230911	094900	352079200	28900	29050	29050	28900	3040
593	20230911	094800	264188100	29050	29200	29200	29050	1060
594	20230911	094700	233346750	29200	29200	29200	29200	10
595	20230911	094600	233054750	29200	29200	29200	29200	10
596	20230911	094500	232762750	29200	29200	29200	29200	0
597	20230911	094400	232762750	29200	29200	29200	29200	0
598	20230911	094300	232762750	29200	29250	29250	29200	42
599	20230911	094200	231535800	29250	29250	29250	29250	12
600	20230911	094100	231184800	29250	29250	29250	29250	11
601	20230911	094000	230863050	29250	29300	29300	29250	131
602	20230911	093900	227028450	29300	29250	29300	29250	116
603	20230911	093800	223634650	29250	29250	29250	29250	1
604	20230911	093700	223605400	29200	29300	29300	29200	184
605	20230911	093600	218221400	29300	29350	29350	29300	241
606	20230911	093500	211149800	29350	29350	29350	29350	7
607	20230911	093400	210944350	29350	29350	29350	29350	0
608	20230911	093300	210944350	29350	29350	29350	29350	1
609	20230911	093200	210915000	29350	29350	29350	29350	0
610	20230911	093100	210915000	29350	29350	29350	29350	0
611	20230911	093000	210915000	29350	29300	29350	29150	427
612	20230911	092900	198442150	29300	29300	29300	29300	0
613	20230911	092800	198442150	29300	29300	29300	29300	0
614	20230911	092700	198442150	29300	29350	29350	29300	103
615	20230911	092600	195419900	29350	29250	29350	29250	48
616	20230911	092500	194014750	29250	29250	29250	29250	120
617	20230911	092400	190504750	29350	29300	29350	29250	35
618	20230911	092300	189479250	29300	29300	29300	29300	0
619	20230911	092200	189479250	29300	29350	29350	29300	43
620	20230911	092100	188219300	29350	29350	29350	29350	1
621	20230911	092000	188189950	29250	29250	29250	29250	20
622	20230911	091900	187604950	29250	29250	29250	29250	0
623	20230911	091800	187604950	29250	29200	29250	29200	41
624	20230911	091700	186406750	29100	29100	29100	29100	0
625	20230911	091600	186406750	29100	29100	29100	29100	81
626	20230911	091500	184049650	29100	29100	29100	29100	0
627	20230911	091400	184049650	29100	29100	29100	29100	30
628	20230911	091300	183176650	29100	29100	29100	29100	18
629	20230911	091200	182652850	29000	29050	29200	29000	233
630	20230911	091100	175878850	29000	28900	29000	28800	1350
631	20230911	091000	136905900	28900	28950	28950	28900	246
632	20230911	090900	129794900	28950	29100	29100	28900	1204
633	20230911	090800	94839100	29050	29150	29150	29050	354
634	20230911	090700	84537700	29100	29100	29150	29100	75
635	20230911	090600	82354800	29150	29150	29150	29150	1
636	20230911	090500	82325650	29100	29150	29150	29100	163
637	20230911	090400	77580500	29150	29250	29250	29150	1042
638	20230911	090300	47120900	29250	29300	29300	29250	151
639	20230911	090200	42698600	29350	29350	29350	29350	149
640	20230911	090100	38325450	29400	29450	29450	29400	396
641	20230911	090000	26677750	29600	29400	29600	29400	903