KissMeData/089860/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	194500	745114150	27150	27150	27150	27150	555
3	20230907	194400	745114150	27150	27150	27150	27150	0
4	20230907	194300	745114150	27150	27150	27150	27150	0
5	20230907	194200	745114150	27150	27150	27150	27150	0
6	20230907	194100	745114150	27150	27150	27150	27150	0
7	20230907	194000	745114150	27150	27150	27150	27150	0
8	20230907	193900	745114150	27150	27150	27150	27150	0
9	20230907	193800	745114150	27150	27150	27150	27150	0
10	20230907	193700	745114150	27150	27150	27150	27150	0
11	20230907	193600	745114150	27150	27150	27150	27150	0
12	20230907	193500	745114150	27150	27150	27150	27150	0
13	20230907	193400	745114150	27150	27150	27150	27150	0
14	20230907	193300	745114150	27150	27150	27150	27150	0
15	20230907	193200	745114150	27150	27150	27150	27150	0
16	20230907	193100	745114150	27150	27150	27150	27150	0
17	20230907	193000	745114150	27150	27150	27150	27150	0
18	20230907	192900	745114150	27150	27150	27150	27150	0
19	20230907	192800	745114150	27150	27150	27150	27150	0
20	20230907	192700	745114150	27150	27150	27150	27150	0
21	20230907	192600	745114150	27150	27150	27150	27150	0
22	20230907	192500	745114150	27150	27150	27150	27150	0
23	20230907	192400	745114150	27150	27150	27150	27150	0
24	20230907	192300	745114150	27150	27150	27150	27150	0
25	20230907	192200	745114150	27150	27150	27150	27150	0
26	20230907	192100	745114150	27150	27150	27150	27150	0
27	20230907	192000	745114150	27150	27150	27150	27150	0
28	20230907	191900	745114150	27150	27150	27150	27150	0
29	20230907	191800	745114150	27150	27150	27150	27150	0
30	20230907	191700	745114150	27150	27150	27150	27150	0
31	20230907	191600	745114150	27150	27150	27150	27150	0
32	20230907	191500	745114150	27150	27150	27150	27150	555
33	20230907	191400	745114150	27150	27150	27150	27150	0
34	20230907	191300	745114150	27150	27150	27150	27150	0
35	20230907	191200	745114150	27150	27150	27150	27150	0
36	20230907	191100	745114150	27150	27150	27150	27150	0
37	20230907	191000	745114150	27150	27150	27150	27150	0
38	20230907	190900	745114150	27150	27150	27150	27150	0
39	20230907	190800	745114150	27150	27150	27150	27150	0
40	20230907	190700	745114150	27150	27150	27150	27150	0
41	20230907	190600	745114150	27150	27150	27150	27150	0
42	20230907	190500	745114150	27150	27150	27150	27150	0
43	20230907	190400	745114150	27150	27150	27150	27150	0
44	20230907	190300	745114150	27150	27150	27150	27150	0
45	20230907	190200	745114150	27150	27150	27150	27150	0
46	20230907	190100	745114150	27150	27150	27150	27150	0
47	20230907	190000	745114150	27150	27150	27150	27150	0
48	20230907	185900	745114150	27150	27150	27150	27150	0
49	20230907	185800	745114150	27150	27150	27150	27150	0
50	20230907	185700	745114150	27150	27150	27150	27150	0
51	20230907	185600	745114150	27150	27150	27150	27150	0
52	20230907	185500	745114150	27150	27150	27150	27150	0
53	20230907	185400	745114150	27150	27150	27150	27150	0
54	20230907	185300	745114150	27150	27150	27150	27150	0
55	20230907	185200	745114150	27150	27150	27150	27150	0
56	20230907	185100	745114150	27150	27150	27150	27150	0
57	20230907	185000	745114150	27150	27150	27150	27150	0
58	20230907	184900	745114150	27150	27150	27150	27150	0
59	20230907	184800	745114150	27150	27150	27150	27150	0
60	20230907	184700	745114150	27150	27150	27150	27150	0
61	20230907	184600	745114150	27150	27150	27150	27150	0
62	20230907	184500	745114150	27150	27150	27150	27150	555
63	20230907	184400	745114150	27150	27150	27150	27150	0
64	20230907	184300	745114150	27150	27150	27150	27150	0
65	20230907	184200	745114150	27150	27150	27150	27150	0
66	20230907	184100	745114150	27150	27150	27150	27150	0
67	20230907	184000	745114150	27150	27150	27150	27150	0
68	20230907	183900	745114150	27150	27150	27150	27150	0
69	20230907	183800	745114150	27150	27150	27150	27150	0
70	20230907	183700	745114150	27150	27150	27150	27150	0
71	20230907	183600	745114150	27150	27150	27150	27150	0
72	20230907	183500	745114150	27150	27150	27150	27150	0
73	20230907	183400	745114150	27150	27150	27150	27150	0
74	20230907	183300	745114150	27150	27150	27150	27150	0
75	20230907	183200	745114150	27150	27150	27150	27150	0
76	20230907	183100	745114150	27150	27150	27150	27150	0
77	20230907	183000	745114150	27150	27150	27150	27150	0
78	20230907	182900	745114150	27150	27150	27150	27150	0
79	20230907	182800	745114150	27150	27150	27150	27150	0
80	20230907	182700	745114150	27150	27150	27150	27150	0
81	20230907	182600	745114150	27150	27150	27150	27150	0
82	20230907	182500	745114150	27150	27150	27150	27150	0
83	20230907	182400	745114150	27150	27150	27150	27150	0
84	20230907	182300	745114150	27150	27150	27150	27150	0
85	20230907	182200	745114150	27150	27150	27150	27150	0
86	20230907	182100	745114150	27150	27150	27150	27150	0
87	20230907	182000	745114150	27150	27150	27150	27150	0
88	20230907	181900	745114150	27150	27150	27150	27150	0
89	20230907	181800	745114150	27150	27150	27150	27150	0
90	20230907	181700	745114150	27150	27150	27150	27150	0
91	20230907	181600	745114150	27150	27150	27150	27150	0
92	20230907	181500	745114150	27150	27150	27150	27150	555
93	20230907	181400	745114150	27150	27150	27150	27150	0
94	20230907	181300	745114150	27150	27150	27150	27150	0
95	20230907	181200	745114150	27150	27150	27150	27150	0
96	20230907	181100	745114150	27150	27150	27150	27150	0
97	20230907	181000	745114150	27150	27150	27150	27150	0
98	20230907	180900	745114150	27150	27150	27150	27150	0
99	20230907	180800	745114150	27150	27150	27150	27150	0
100	20230907	180700	745114150	27150	27150	27150	27150	0
101	20230907	180600	745114150	27150	27150	27150	27150	0
102	20230907	180500	745114150	27150	27150	27150	27150	0
103	20230907	180400	745114150	27150	27150	27150	27150	0
104	20230907	180300	745114150	27150	27150	27150	27150	0
105	20230907	180200	745114150	27150	27150	27150	27150	0
106	20230907	180100	745114150	27150	27150	27150	27150	0
107	20230907	180000	745114150	27150	27150	27150	27150	0
108	20230907	175900	745114150	27150	27150	27150	27150	0
109	20230907	175800	745114150	27150	27150	27150	27150	0
110	20230907	175700	745114150	27150	27150	27150	27150	0
111	20230907	175600	745114150	27150	27150	27150	27150	0
112	20230907	175500	745114150	27150	27150	27150	27150	0
113	20230907	175400	745114150	27150	27150	27150	27150	0
114	20230907	175300	745114150	27150	27150	27150	27150	0
115	20230907	175200	745114150	27150	27150	27150	27150	0
116	20230907	175100	745114150	27150	27150	27150	27150	0
117	20230907	175000	745114150	27150	27150	27150	27150	0
118	20230907	174900	745114150	27150	27150	27150	27150	0
119	20230907	174800	745114150	27150	27150	27150	27150	0
120	20230907	174700	745114150	27150	27150	27150	27150	0
121	20230907	174600	745114150	27150	27150	27150	27150	0
122	20230907	174500	745114150	27150	27150	27150	27150	555
123	20230907	174400	745114150	27150	27150	27150	27150	0
124	20230907	174300	745114150	27150	27150	27150	27150	0
125	20230907	174200	745114150	27150	27150	27150	27150	0
126	20230907	174100	745114150	27150	27150	27150	27150	0
127	20230907	174000	745114150	27150	27150	27150	27150	0
128	20230907	173900	745114150	27150	27150	27150	27150	0
129	20230907	173800	745114150	27150	27150	27150	27150	0
130	20230907	173700	745114150	27150	27150	27150	27150	0
131	20230907	173600	745114150	27150	27150	27150	27150	0
132	20230907	173500	745114150	27150	27150	27150	27150	0
133	20230907	173400	745114150	27150	27150	27150	27150	0
134	20230907	173300	745114150	27150	27150	27150	27150	0
135	20230907	173200	745114150	27150	27150	27150	27150	0
136	20230907	173100	745114150	27150	27150	27150	27150	0
137	20230907	173000	745114150	27150	27150	27150	27150	0
138	20230907	172900	745114150	27150	27150	27150	27150	0
139	20230907	172800	745114150	27150	27150	27150	27150	0
140	20230907	172700	745114150	27150	27150	27150	27150	0
141	20230907	172600	745114150	27150	27150	27150	27150	0
142	20230907	172500	745114150	27150	27150	27150	27150	0
143	20230907	172400	745114150	27150	27150	27150	27150	0
144	20230907	172300	745114150	27150	27150	27150	27150	0
145	20230907	172200	745114150	27150	27150	27150	27150	0
146	20230907	172100	745114150	27150	27150	27150	27150	0
147	20230907	172000	745114150	27150	27150	27150	27150	0
148	20230907	171900	745114150	27150	27150	27150	27150	0
149	20230907	171800	745114150	27150	27150	27150	27150	0
150	20230907	171700	745114150	27150	27150	27150	27150	0
151	20230907	171600	745114150	27150	27150	27150	27150	0
152	20230907	171500	745114150	27150	27150	27150	27150	555
153	20230907	171400	745114150	27150	27150	27150	27150	0
154	20230907	171300	745114150	27150	27150	27150	27150	0
155	20230907	171200	745114150	27150	27150	27150	27150	0
156	20230907	171100	745114150	27150	27150	27150	27150	0
157	20230907	171000	745114150	27150	27150	27150	27150	0
158	20230907	170900	745114150	27150	27150	27150	27150	0
159	20230907	170800	745114150	27150	27150	27150	27150	0
160	20230907	170700	745114150	27150	27150	27150	27150	0
161	20230907	170600	745114150	27150	27150	27150	27150	0
162	20230907	170500	745114150	27150	27150	27150	27150	0
163	20230907	170400	745114150	27150	27150	27150	27150	0
164	20230907	170300	745114150	27150	27150	27150	27150	0
165	20230907	170200	745114150	27150	27150	27150	27150	0
166	20230907	170100	745114150	27150	27150	27150	27150	0
167	20230907	170000	745114150	27150	27150	27150	27150	0
168	20230907	165900	745114150	27150	27150	27150	27150	0
169	20230907	165800	745114150	27150	27150	27150	27150	0
170	20230907	165700	745114150	27150	27150	27150	27150	0
171	20230907	165600	745114150	27150	27150	27150	27150	0
172	20230907	165500	745114150	27150	27150	27150	27150	0
173	20230907	165400	745114150	27150	27150	27150	27150	0
174	20230907	165300	745114150	27150	27150	27150	27150	0
175	20230907	165200	745114150	27150	27150	27150	27150	0
176	20230907	165100	745114150	27150	27150	27150	27150	0
177	20230907	165000	745114150	27150	27150	27150	27150	0
178	20230907	164900	745114150	27150	27150	27150	27150	0
179	20230907	164800	745114150	27150	27150	27150	27150	0
180	20230907	164700	745114150	27150	27150	27150	27150	0
181	20230907	164600	745114150	27150	27150	27150	27150	0
182	20230907	164500	745114150	27150	27150	27150	27150	555
183	20230907	164400	745114150	27150	27150	27150	27150	0
184	20230907	164300	745114150	27150	27150	27150	27150	0
185	20230907	164200	745114150	27150	27150	27150	27150	0
186	20230907	164100	745114150	27150	27150	27150	27150	0
187	20230907	164000	745114150	27150	27150	27150	27150	0
188	20230907	163900	745114150	27150	27150	27150	27150	0
189	20230907	163800	745114150	27150	27150	27150	27150	0
190	20230907	163700	745114150	27150	27150	27150	27150	0
191	20230907	163600	745114150	27150	27150	27150	27150	0
192	20230907	163500	745114150	27150	27150	27150	27150	0
193	20230907	163400	745114150	27150	27150	27150	27150	0
194	20230907	163300	745114150	27150	27150	27150	27150	0
195	20230907	163200	745114150	27150	27150	27150	27150	0
196	20230907	163100	745114150	27150	27150	27150	27150	0
197	20230907	163000	745114150	27150	27150	27150	27150	0
198	20230907	162900	745114150	27150	27150	27150	27150	0
199	20230907	162800	745114150	27150	27150	27150	27150	0
200	20230907	162700	745114150	27150	27150	27150	27150	0
201	20230907	162600	745114150	27150	27150	27150	27150	0
202	20230907	162500	745114150	27150	27150	27150	27150	0
203	20230907	162400	745114150	27150	27150	27150	27150	0
204	20230907	162300	745114150	27150	27150	27150	27150	0
205	20230907	162200	745114150	27150	27150	27150	27150	0
206	20230907	162100	745114150	27150	27150	27150	27150	0
207	20230907	162000	745114150	27150	27150	27150	27150	0
208	20230907	161900	745114150	27150	27150	27150	27150	0
209	20230907	161800	745114150	27150	27150	27150	27150	0
210	20230907	161700	745114150	27150	27150	27150	27150	0
211	20230907	161600	745114150	27150	27150	27150	27150	0
212	20230907	161500	745114150	27150	27150	27150	27150	555
213	20230907	161400	745114150	27150	27150	27150	27150	0
214	20230907	161300	745114150	27150	27150	27150	27150	0
215	20230907	161200	745114150	27150	27150	27150	27150	0
216	20230907	161100	745114150	27150	27150	27150	27150	0
217	20230907	161000	745114150	27150	27150	27150	27150	0
218	20230907	160900	745114150	27150	27150	27150	27150	0
219	20230907	160800	745114150	27150	27150	27150	27150	0
220	20230907	160700	745114150	27150	27150	27150	27150	0
221	20230907	160600	745114150	27150	27150	27150	27150	0
222	20230907	160500	745114150	27150	27150	27150	27150	0
223	20230907	160400	745114150	27150	27150	27150	27150	0
224	20230907	160300	745114150	27150	27150	27150	27150	0
225	20230907	160200	745114150	27150	27150	27150	27150	0
226	20230907	160100	745114150	27150	27150	27150	27150	0
227	20230907	160000	745114150	27150	27150	27150	27150	0
228	20230907	155900	745114150	27150	27150	27150	27150	0
229	20230907	155800	745114150	27150	27150	27150	27150	0
230	20230907	155700	745114150	27150	27150	27150	27150	0
231	20230907	155600	745114150	27150	27150	27150	27150	0
232	20230907	155500	745114150	27150	27150	27150	27150	0
233	20230907	155400	745114150	27150	27150	27150	27150	0
234	20230907	155300	745114150	27150	27150	27150	27150	0
235	20230907	155200	745114150	27150	27150	27150	27150	0
236	20230907	155100	745114150	27150	27150	27150	27150	0
237	20230907	155000	745114150	27150	27150	27150	27150	0
238	20230907	154900	745114150	27150	27150	27150	27150	0
239	20230907	154800	745114150	27150	27150	27150	27150	0
240	20230907	154700	745114150	27150	27150	27150	27150	0
241	20230907	154600	745114150	27150	27150	27150	27150	0
242	20230907	154500	745114150	27150	27150	27150	27150	555
243	20230907	154400	745114150	27150	27150	27150	27150	0
244	20230907	154300	745114150	27150	27150	27150	27150	0
245	20230907	154200	745114150	27150	27150	27150	27150	0
246	20230907	154100	745114150	27150	27150	27150	27150	0
247	20230907	154000	745114150	27150	27150	27150	27150	0
248	20230907	153900	745114150	27150	27150	27150	27150	0
249	20230907	153800	745114150	27150	27150	27150	27150	0
250	20230907	153700	745114150	27150	27150	27150	27150	0
251	20230907	153600	745114150	27150	27150	27150	27150	0
252	20230907	153500	745114150	27150	27150	27150	27150	0
253	20230907	153400	745114150	27150	27150	27150	27150	0
254	20230907	153300	745114150	27150	27150	27150	27150	0
255	20230907	153200	745114150	27150	27150	27150	27150	0
256	20230907	153100	745114150	27150	27150	27150	27150	0
257	20230907	153000	745114150	27150	27150	27150	27150	555
258	20230907	152900	730045900	27100	27100	27100	27100	0
259	20230907	152800	730045900	27100	27100	27100	27100	0
260	20230907	152700	730045900	27100	27100	27100	27100	0
261	20230907	152600	730045900	27100	27100	27100	27100	0
262	20230907	152500	730045900	27100	27100	27100	27100	0
263	20230907	152400	730045900	27100	27100	27100	27100	0
264	20230907	152300	730045900	27100	27100	27100	27100	0
265	20230907	152200	730045900	27100	27100	27100	27100	0
266	20230907	152100	730045900	27100	27100	27100	27100	0
267	20230907	152000	730045900	27100	27100	27100	27100	0
268	20230907	151900	730045900	27100	27100	27100	27050	16
269	20230907	151800	729612600	27050	27100	27100	27050	21
270	20230907	151700	729043900	27100	27000	27100	27000	43
271	20230907	151600	727880450	27050	27050	27050	27000	63
272	20230907	151500	726176400	27050	27050	27050	27000	24
273	20230907	151400	725527250	27050	27050	27050	27000	51
274	20230907	151300	724147750	27050	27050	27050	27050	22
275	20230907	151200	723552650	27050	27050	27050	27050	22
276	20230907	151100	722957550	27050	27050	27050	27000	96
277	20230907	151000	720363800	27050	27050	27050	27050	220
278	20230907	150900	714412800	27050	27050	27050	27000	21
279	20230907	150800	713844800	27000	27050	27050	27000	75
280	20230907	150700	711819050	27050	27050	27050	27000	13
281	20230907	150600	711467450	27050	27000	27050	26950	267
282	20230907	150500	704262500	27000	27050	27050	27000	54
283	20230907	150400	702804000	27050	27050	27050	27000	57
284	20230907	150300	701262200	27050	27050	27050	27050	13
285	20230907	150200	700910550	27050	27050	27050	27050	7
286	20230907	150100	700721200	27050	27000	27050	27000	11
287	20230907	150000	700423850	27050	27050	27050	27000	12
288	20230907	145900	700099300	27050	27000	27050	27000	37
289	20230907	145800	699100200	27050	27000	27050	27000	8
290	20230907	145700	698883850	27050	27000	27050	26950	196
291	20230907	145600	693591700	27000	27000	27000	26950	74
292	20230907	145500	691593750	27000	27000	27000	26950	48
293	20230907	145400	690297950	27000	27050	27050	27000	11
294	20230907	145300	690000650	27050	27000	27050	27000	6
295	20230907	145200	689838550	27000	27000	27000	27000	99
296	20230907	145100	687165550	27050	27050	27050	27000	15
297	20230907	145000	686760050	27000	27000	27050	26950	142
298	20230907	144900	682924950	27000	27000	27000	27000	13
299	20230907	144800	682573950	27000	27050	27050	27000	6
300	20230907	144700	682411850	27050	27050	27050	27000	19
301	20230907	144600	681898050	27000	27000	27050	26950	6
302	20230907	144500	681736050	27000	27000	27000	26950	14
303	20230907	144400	681358250	27050	27050	27050	27000	11
304	20230907	144300	681060850	27000	27000	27000	27000	1
305	20230907	144200	681033850	26950	27000	27050	26950	121
306	20230907	144100	677766950	27000	27000	27000	26950	58
307	20230907	144000	676201000	27000	27000	27000	26950	21
308	20230907	143900	675634200	27000	27000	27000	26950	43
309	20230907	143800	674474300	27000	27000	27000	26950	185
310	20230907	143700	669485950	27000	27000	27000	27000	52
311	20230907	143600	668081950	27000	27000	27000	27000	6
312	20230907	143500	667919950	27000	27000	27050	26950	30
313	20230907	143400	667109900	27000	27000	27000	26950	11
314	20230907	143300	666813250	27000	27000	27000	27000	103
315	20230907	143200	664032250	27000	27050	27050	27000	11
316	20230907	143100	663734800	27050	27050	27050	27050	6
317	20230907	143000	663572500	27050	27050	27050	27000	7
318	20230907	142900	663383250	27000	27000	27050	27000	6
319	20230907	142800	663221150	27050	27050	27050	27050	32
320	20230907	142700	662355550	27050	27050	27050	27050	7
321	20230907	142600	662166200	27050	27050	27050	27050	3
322	20230907	142500	662085050	27050	27050	27050	27000	81
323	20230907	142400	659895150	27050	27050	27050	27000	9
324	20230907	142300	659651750	27050	27000	27050	26950	65
325	20230907	142200	657895950	27050	27050	27050	27050	9
326	20230907	142100	657652500	27050	27050	27050	27050	4
327	20230907	142000	657544300	27000	27000	27000	26950	54
328	20230907	141900	656086350	27000	27050	27050	27000	7
329	20230907	141800	655897250	27050	27050	27050	27000	10
330	20230907	141700	655626950	27050	27050	27050	27000	9
331	20230907	141600	655383550	27050	27050	27050	27000	10
332	20230907	141500	655113150	27050	27050	27050	27050	9
333	20230907	141400	654869700	27000	27050	27050	27000	20
334	20230907	141300	654328950	27050	27000	27050	27000	19
335	20230907	141200	653815150	27000	27050	27050	27000	43
336	20230907	141100	652652200	27000	27000	27050	26950	243
337	20230907	141000	646091300	26950	27000	27000	26950	28
338	20230907	140900	645335550	27000	27000	27000	26950	16
339	20230907	140800	644903900	26950	26950	27000	26950	1183
340	20230907	140700	613014100	26950	26950	27000	26950	54
341	20230907	140600	611558600	27000	26950	27000	26950	42
342	20230907	140500	610424800	27000	27000	27000	26950	73
343	20230907	140400	608456600	26950	27000	27000	26950	6
344	20230907	140300	608294800	27000	27000	27000	26950	14
345	20230907	140200	607916900	27000	27000	27000	26950	13
346	20230907	140100	607566050	27000	27000	27000	27000	5
347	20230907	140000	607431050	27000	26950	27000	26950	5
348	20230907	135900	607296150	26950	27000	27000	26950	10
349	20230907	135800	607026250	26950	27000	27000	26950	5
350	20230907	135700	606891400	26950	27000	27000	26950	17
351	20230907	135600	606433150	27000	27000	27000	26950	15
352	20230907	135500	606028350	27000	26950	27000	26950	18
353	20230907	135400	605542450	27000	27000	27050	27000	8
354	20230907	135300	605326150	27000	27050	27050	27000	24
355	20230907	135200	604677100	26950	27000	27050	26950	455
356	20230907	135100	592390600	27000	27000	27050	27000	8
357	20230907	135000	592174350	27000	27000	27050	27000	83
358	20230907	134900	589933000	27050	27050	27050	27000	10
359	20230907	134800	589662550	27000	27000	27050	27000	3
360	20230907	134700	589581500	27000	27050	27050	27000	11
361	20230907	134600	589284100	27050	27050	27050	27000	11
362	20230907	134500	588986750	27000	27050	27050	27000	9
363	20230907	134400	588743400	27050	27000	27050	27000	7
364	20230907	134300	588554150	27000	27000	27050	27000	9
365	20230907	134200	588310850	27000	27050	27050	27000	7
366	20230907	134100	588121550	27000	27050	27050	27000	7
367	20230907	134000	587932450	27000	27050	27050	27000	16
368	20230907	133900	587499950	27050	27050	27050	27000	8
369	20230907	133800	587283600	27050	27000	27050	27000	5
370	20230907	133700	587148450	27050	27050	27050	27000	50
371	20230907	133600	585798100	27050	27000	27050	27000	9
372	20230907	133500	585554850	27000	27050	27050	27000	7
373	20230907	133400	585365600	27050	27050	27050	27000	9
374	20230907	133300	585122200	27050	27000	27050	27000	7
375	20230907	133200	584933000	27050	27050	27050	27000	9
376	20230907	133100	584689650	27050	27000	27050	27000	7
377	20230907	133000	584500400	27050	27050	27050	27000	11
378	20230907	132900	584203050	27050	27100	27100	27000	10
379	20230907	132800	583932500	27100	27100	27100	27050	6
380	20230907	132700	583769950	27050	27100	27100	27050	15
381	20230907	132600	583363900	27100	27100	27100	27050	23
382	20230907	132500	582741650	27100	27100	27100	27050	7
383	20230907	132400	582552100	27100	27100	27100	27050	26
384	20230907	132300	581848000	27100	27100	27100	27100	4
385	20230907	132200	581739600	27100	27100	27100	27100	4
386	20230907	132100	581631200	27100	27100	27100	27050	9
387	20230907	132000	581387400	27100	27050	27100	27050	32
388	20230907	131900	580520300	27050	27050	27050	27050	2
389	20230907	131800	580466200	27100	27050	27100	27050	7
390	20230907	131700	580276550	27100	27100	27100	27100	14
391	20230907	131600	579897150	27100	27100	27100	27050	9
392	20230907	131500	579653300	27050	27100	27100	27050	7
393	20230907	131400	579463800	27100	27100	27100	27050	15
394	20230907	131300	579057450	27100	27100	27100	27100	3
395	20230907	131200	578976150	27100	27100	27100	27100	2
396	20230907	131100	578921950	27100	27100	27100	27050	21
397	20230907	131000	578352950	27100	27100	27100	27100	33
398	20230907	130900	577458650	27100	27050	27100	27050	11
399	20230907	130800	577160700	27100	27100	27100	27100	22
400	20230907	130700	576564500	27100	27100	27100	27050	8
401	20230907	130600	576347750	27100	27100	27100	27000	9
402	20230907	130500	576104200	27100	27100	27100	27050	4
403	20230907	130400	575995850	27100	27100	27100	27000	10
404	20230907	130300	575725050	27050	27100	27100	27050	3
405	20230907	130200	575643800	27100	27100	27100	27100	5
406	20230907	130100	575508300	27050	27100	27100	27050	10
407	20230907	130000	575237350	27050	27100	27100	27050	6
408	20230907	125900	575074800	27050	27050	27050	27050	4
409	20230907	125800	574966600	27000	27100	27100	27000	9
410	20230907	125700	574722900	27100	27100	27100	27100	6
411	20230907	125600	574560300	27100	27100	27100	27100	7
412	20230907	125500	574370600	27050	27100	27100	27050	5
413	20230907	125400	574235200	27100	27100	27100	27050	9
414	20230907	125300	573991450	27050	27100	27100	27000	8
415	20230907	125200	573775050	27050	27100	27100	27050	50
416	20230907	125100	572420450	27100	26950	27100	26950	1925
417	20230907	125000	520381550	27000	27000	27000	26950	1777
418	20230907	124900	472477200	26950	26950	27000	26950	14
419	20230907	124800	472099700	27000	27000	27000	26950	36
420	20230907	124700	471128250	26950	27000	27000	26950	14
421	20230907	124600	470750700	26950	27000	27000	26950	15
422	20230907	124500	470346250	27000	27000	27000	26950	22
423	20230907	124400	469752850	27000	27000	27000	26950	11
424	20230907	124300	469456250	27000	27000	27000	26950	12
425	20230907	124200	469132500	26950	27000	27000	26950	20
426	20230907	124100	468593100	26950	27000	27000	26950	11
427	20230907	124000	468296550	26950	26950	27000	26950	45
428	20230907	123900	467082050	27000	27000	27000	26950	70
429	20230907	123800	465193200	27000	26950	27000	26950	43
430	20230907	123700	464032800	26950	26950	27000	26950	166
431	20230907	123600	459558950	26950	27000	27000	26950	12
432	20230907	123500	459235300	26950	27000	27000	26950	16
433	20230907	123400	458803800	26950	27000	27000	26950	17
434	20230907	123300	458345300	27000	27000	27000	26950	33
435	20230907	123200	457454750	26950	27000	27000	26950	27
436	20230907	123100	456726400	26950	27000	27000	26950	12
437	20230907	123000	456402850	27000	26950	27000	26950	11
438	20230907	122900	456106250	27000	27000	27000	26950	17
439	20230907	122800	455647600	26950	27000	27000	26950	14
440	20230907	122700	455270050	27000	26950	27000	26950	15
441	20230907	122600	454865550	26950	27000	27000	26950	17
442	20230907	122500	454407100	27000	27000	27000	26950	33
443	20230907	122400	453516500	26950	27000	27000	26950	103
444	20230907	122300	450738500	27000	26950	27000	26950	14
445	20230907	122200	450361000	27000	27000	27000	26950	14
446	20230907	122100	449983250	26950	27000	27000	26950	15
447	20230907	122000	449578850	26950	27000	27000	26950	18
448	20230907	121900	449093400	26950	26950	27000	26950	17
449	20230907	121800	448634900	27000	27000	27000	26950	23
450	20230907	121700	448014350	26950	27000	27000	26950	12
451	20230907	121600	447690750	27000	27000	27000	26950	21
452	20230907	121500	447124400	27000	26950	27000	26950	18
453	20230907	121400	446639050	26950	27000	27000	26950	111
454	20230907	121300	443647550	26950	27000	27000	26950	17
455	20230907	121200	443189100	27000	27000	27000	26950	23
456	20230907	121100	442568650	27000	26950	27000	26950	13
457	20230907	121000	442218150	26950	27000	27000	26950	185
458	20230907	120900	437232150	26950	26950	27000	26950	20
459	20230907	120800	436692600	27000	26950	27000	26950	208
460	20230907	120700	431086800	26950	26950	27000	26950	14
461	20230907	120600	430709250	27000	27000	27000	26950	16
462	20230907	120500	430277700	27000	26950	27000	26950	17
463	20230907	120400	429819300	27000	27000	27000	26950	76
464	20230907	120300	427770900	27000	27000	27000	26950	20
465	20230907	120200	427231450	27000	27000	27000	26950	17
466	20230907	120100	426772900	27000	27000	27000	26950	34
467	20230907	120000	425855100	26950	27000	27000	26950	25
468	20230907	115900	425180900	26950	27000	27000	26950	53
469	20230907	115800	423752300	27000	27000	27000	26950	34
470	20230907	115700	422834800	26950	27000	27000	26950	97
471	20230907	115600	420220450	27000	26950	27000	26950	12
472	20230907	115500	419896850	26950	26950	27000	26950	13
473	20230907	115400	419546450	27000	27000	27000	26950	19
474	20230907	115300	419033700	26950	27000	27000	26950	16
475	20230907	115200	418602150	26950	26950	27000	26950	129
476	20230907	115100	415124150	26950	27000	27000	26950	14
477	20230907	115000	414746550	26950	27000	27000	26950	47
478	20230907	114900	413479300	27000	27000	27000	26950	41
479	20230907	114800	412373000	27000	26950	27000	26950	15
480	20230907	114700	411968400	27000	27000	27000	26950	18
481	20230907	114600	411482700	26950	26950	27000	26950	9
482	20230907	114500	411240100	27000	27000	27000	26950	44
483	20230907	114400	410052600	27000	27000	27000	26950	21
484	20230907	114300	409486250	27000	26950	27000	26950	285
485	20230907	114200	401805200	27000	26950	27000	26950	12
486	20230907	114100	401481700	27000	26950	27000	26950	18
487	20230907	114000	400996200	27000	27000	27000	26950	13
488	20230907	113900	400645400	26950	27000	27000	26950	17
489	20230907	113800	400186950	26950	26950	27000	26950	326
490	20230907	113700	391401150	26950	27000	27000	26950	37
491	20230907	113600	390403650	26950	27000	27000	26950	13
492	20230907	113500	390053100	27000	27000	27000	26950	110
493	20230907	113400	387088300	27000	27000	27000	26950	10
494	20230907	113300	386818550	27000	26950	27000	26950	8
495	20230907	113200	386602750	27000	27000	27000	27000	7
496	20230907	113100	386413750	26950	27000	27000	26950	9
497	20230907	113000	386170850	27000	27000	27000	27000	34
498	20230907	112900	385252850	27000	27000	27000	26900	1313
499	20230907	112800	349902400	27000	27000	27000	26950	109
500	20230907	112700	346959550	27000	27000	27000	27000	45
501	20230907	112600	345744550	27000	27000	27000	26950	19
502	20230907	112500	345231700	27000	27000	27000	26950	7
503	20230907	112400	345042750	27000	26950	27000	26950	18
504	20230907	112300	344556800	27000	26950	27000	26950	9
505	20230907	112200	344313900	26950	27000	27000	26950	12
506	20230907	112100	343990450	26950	27000	27000	26950	57
507	20230907	112000	342451600	26950	27000	27000	26950	12
508	20230907	111900	342127650	27000	26950	27000	26950	807
509	20230907	111800	320378600	27000	27000	27000	26950	11
510	20230907	111700	320081650	26950	27000	27000	26950	12
511	20230907	111600	319757800	27000	26950	27000	26950	4
512	20230907	111500	319649850	27000	27000	27000	26950	5
513	20230907	111400	319514900	27000	27000	27000	26950	41
514	20230907	111300	318407950	27000	26950	27050	26950	467
515	20230907	111200	305796350	27000	27000	27000	26950	410
516	20230907	111100	294746500	27000	26950	27000	26950	408
517	20230907	111000	283750550	27000	27000	27000	27000	7
518	20230907	110900	283561550	27000	26950	27000	26950	34
519	20230907	110800	282643600	27000	27000	27000	26950	8
520	20230907	110700	282427650	27000	26950	27000	26950	6
521	20230907	110600	282265750	26950	27000	27000	26950	54
522	20230907	110500	280807800	27000	27000	27000	26950	6
523	20230907	110400	280645850	27000	27050	27050	27000	22
524	20230907	110300	280051700	27050	27050	27050	27050	7
525	20230907	110200	279862350	27050	27000	27050	27000	14
526	20230907	110100	279483800	26950	27050	27050	26950	102
527	20230907	110000	276730350	27000	27050	27050	27000	7
528	20230907	105900	276541150	27050	27050	27050	27000	6
529	20230907	105800	276378900	27050	27000	27050	27000	221
530	20230907	105700	270411750	27000	27000	27000	27000	2
531	20230907	105600	270357750	27000	27000	27000	26950	667
532	20230907	105500	252376550	26950	27000	27000	26950	14
533	20230907	105400	251998650	27000	27000	27000	27000	5
534	20230907	105300	251863650	26950	27000	27000	26950	20
535	20230907	105200	251324500	27000	27000	27000	26950	22
536	20230907	105100	250730550	27000	26950	27000	26950	89
537	20230907	105000	248327850	27000	27000	27000	26950	4
538	20230907	104900	248219900	27000	26950	27000	26950	213
539	20230907	104800	242478050	27000	26950	27000	26950	44
540	20230907	104700	241290100	27000	27000	27000	27000	17
541	20230907	104600	240831100	27000	27000	27000	26950	268
542	20230907	104500	233605300	26950	27000	27050	26950	973
543	20230907	104400	207329350	27000	27000	27050	27000	6
544	20230907	104300	207167200	27050	27050	27050	27000	29
545	20230907	104200	206382800	27050	27050	27050	27050	10
546	20230907	104100	206112300	27050	27050	27050	27050	5
547	20230907	104000	205977050	27050	27050	27050	27000	24
548	20230907	103900	205328000	27050	27050	27050	27000	62
549	20230907	103800	203652300	27050	27050	27050	27000	24
550	20230907	103700	203003350	27050	27050	27050	27000	68
551	20230907	103600	201164000	27050	27050	27050	27000	87
552	20230907	103500	198812100	27050	27050	27050	27000	151
553	20230907	103400	194732850	27050	27050	27050	27050	28
554	20230907	103300	193975450	27100	27050	27100	27050	10
555	20230907	103200	193704850	27050	27050	27100	27050	11
556	20230907	103100	193407150	27050	27100	27100	27050	139
557	20230907	103000	189647000	27100	27100	27100	27050	8
558	20230907	102900	189430300	27050	27100	27100	27050	7
559	20230907	102800	189240750	27100	27100	27100	27100	4
560	20230907	102700	189132350	27100	27100	27100	27050	58
561	20230907	102600	187563100	27100	27100	27100	27100	8
562	20230907	102500	187346300	27100	27100	27100	27050	21
563	20230907	102400	186778150	27050	27100	27100	27050	18
564	20230907	102300	186290650	27100	27100	27100	27050	11
565	20230907	102200	185992650	27100	27100	27100	27100	3
566	20230907	102100	185911350	27100	27100	27100	27050	74
567	20230907	102000	183909400	27100	27050	27100	27050	11
568	20230907	101900	183611450	27100	27100	27100	27050	11
569	20230907	101800	183313550	27050	27100	27100	27050	7
570	20230907	101700	183123950	27100	27100	27100	27100	10
571	20230907	101600	182852950	27100	27150	27150	27100	100
572	20230907	101500	180142650	27150	27150	27150	27150	1
573	20230907	101400	180115500	27150	27100	27150	27100	6
574	20230907	101300	179952750	27150	27150	27150	27100	11
575	20230907	101200	179654200	27150	27100	27150	27100	8
576	20230907	101100	179437250	27150	27100	27150	27100	8
577	20230907	101000	179220100	27150	27150	27150	27100	260
578	20230907	100900	172161150	27150	27050	27150	27000	587
579	20230907	100800	156281700	27100	27150	27150	27100	8
580	20230907	100700	156064650	27050	27100	27200	27050	28
581	20230907	100600	155305600	27100	27100	27100	27100	26
582	20230907	100500	154601000	27100	27100	27100	27100	1
583	20230907	100400	154573900	27100	27100	27100	27050	8
584	20230907	100300	154357150	27100	27050	27100	27050	11
585	20230907	100200	154059250	27100	27100	27100	27100	46
586	20230907	100100	152812650	27200	27200	27200	27150	70
587	20230907	100000	150912050	27200	27200	27200	27200	8
588	20230907	095900	150694450	27200	27200	27200	27200	9
589	20230907	095800	150449650	27200	27100	27200	27100	10
590	20230907	095700	150178200	27150	27250	27300	27150	235
591	20230907	095600	143770950	27300	27100	27300	27100	700
592	20230907	095500	124756350	27100	27050	27100	27050	1285
593	20230907	095400	89988550	27050	27100	27100	27050	25
594	20230907	095300	89311100	27050	27100	27100	27050	7
595	20230907	095200	89121450	27100	27050	27100	27050	21
596	20230907	095100	88553200	27050	27100	27100	27050	3
597	20230907	095000	88471950	27100	27100	27100	27100	3
598	20230907	094900	88390650	27100	27150	27150	27050	347
599	20230907	094800	78984600	27150	27150	27150	27150	2
600	20230907	094700	78930300	27150	27150	27150	27150	8
601	20230907	094600	78713100	27150	27150	27150	27150	4
602	20230907	094500	78604500	27150	27150	27150	27100	30
603	20230907	094400	77790100	27150	27150	27150	27150	5
604	20230907	094300	77654350	27150	27150	27150	27150	3
605	20230907	094200	77572900	27150	27150	27150	27150	5
606	20230907	094100	77437150	27150	27150	27150	27150	5
607	20230907	094000	77301400	27150	27150	27150	27150	5
608	20230907	093900	77165650	27150	27150	27150	27150	5
609	20230907	093800	77029900	27150	27150	27150	27100	9
610	20230907	093700	76785650	27150	27150	27150	27150	4
611	20230907	093600	76677050	27150	27150	27150	27150	35
612	20230907	093500	75726800	27150	27200	27200	27150	8
613	20230907	093400	75509400	27200	27200	27200	27200	8
614	20230907	093300	75291800	27200	27200	27200	27100	39
615	20230907	093200	74233450	27200	27150	27200	27150	154
616	20230907	093100	70050500	27150	27100	27150	27100	8
617	20230907	093000	69833550	27100	27100	27100	27100	12
618	20230907	092900	69508350	27100	27100	27100	27100	50
619	20230907	092800	68153350	27150	27150	27150	27150	9
620	20230907	092700	67909000	27150	27100	27150	27100	6
621	20230907	092600	67746250	27150	27150	27150	27100	22
622	20230907	092500	67149900	27150	27150	27150	27150	3
623	20230907	092400	67068450	27150	27200	27200	27150	3
624	20230907	092300	66986950	27200	27200	27200	27200	0
625	20230907	092200	66986950	27200	27100	27200	27100	859
626	20230907	092100	43693050	27100	27100	27100	27050	14
627	20230907	092000	43314050	27100	27100	27100	27100	5
628	20230907	091900	43178550	27100	27100	27100	27050	319
629	20230907	091800	34544700	27100	27100	27100	27100	32
630	20230907	091700	33677500	27100	27100	27100	27100	2
631	20230907	091600	33623300	27100	27100	27100	27100	1
632	20230907	091500	33596200	27100	27100	27100	27100	2
633	20230907	091400	33542000	27100	27100	27100	27100	123
634	20230907	091300	30208700	27100	27200	27200	27100	51
635	20230907	091200	28826500	27100	27100	27100	27100	0
636	20230907	091100	28826500	27100	27100	27100	27100	2
637	20230907	091000	28772300	27100	27200	27200	27100	4
638	20230907	090900	28663800	27050	27200	27200	27050	16
639	20230907	090800	28230000	27200	27100	27200	27100	187
640	20230907	090700	23156600	27150	27100	27200	27100	26
641	20230907	090600	22450900	27100	27200	27200	27100	43
642	20230907	090500	21285350	27150	27100	27200	27100	12
643	20230907	090400	20959400	27150	27150	27150	27150	27
644	20230907	090300	20226350	27150	27100	27150	27100	90
645	20230907	090200	17786850	27100	27100	27100	27100	2
646	20230907	090100	17732650	27100	27150	27150	27100	274
647	20230907	090000	10307150	27150	27250	27250	27100	379