KissMeData/097520/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	194400	1481531100	29100	29100	29100	29100	431
3	20230901	194300	1481531100	29100	29100	29100	29100	0
4	20230901	194200	1481531100	29100	29100	29100	29100	0
5	20230901	194100	1481531100	29100	29100	29100	29100	0
6	20230901	194000	1481531100	29100	29100	29100	29100	0
7	20230901	193900	1481531100	29100	29100	29100	29100	0
8	20230901	193800	1481531100	29100	29100	29100	29100	0
9	20230901	193700	1481531100	29100	29100	29100	29100	0
10	20230901	193600	1481531100	29100	29100	29100	29100	0
11	20230901	193500	1481531100	29100	29100	29100	29100	0
12	20230901	193400	1481531100	29100	29100	29100	29100	0
13	20230901	193300	1481531100	29100	29100	29100	29100	0
14	20230901	193200	1481531100	29100	29100	29100	29100	0
15	20230901	193100	1481531100	29100	29100	29100	29100	0
16	20230901	193000	1481531100	29100	29100	29100	29100	0
17	20230901	192900	1481531100	29100	29100	29100	29100	0
18	20230901	192800	1481531100	29100	29100	29100	29100	0
19	20230901	192700	1481531100	29100	29100	29100	29100	0
20	20230901	192600	1481531100	29100	29100	29100	29100	0
21	20230901	192500	1481531100	29100	29100	29100	29100	0
22	20230901	192400	1481531100	29100	29100	29100	29100	0
23	20230901	192300	1481531100	29100	29100	29100	29100	0
24	20230901	192200	1481531100	29100	29100	29100	29100	0
25	20230901	192100	1481531100	29100	29100	29100	29100	0
26	20230901	192000	1481531100	29100	29100	29100	29100	0
27	20230901	191900	1481531100	29100	29100	29100	29100	0
28	20230901	191800	1481531100	29100	29100	29100	29100	0
29	20230901	191700	1481531100	29100	29100	29100	29100	0
30	20230901	191600	1481531100	29100	29100	29100	29100	0
31	20230901	191500	1481531100	29100	29100	29100	29100	0
32	20230901	191400	1481531100	29100	29100	29100	29100	431
33	20230901	191300	1481531100	29100	29100	29100	29100	0
34	20230901	191200	1481531100	29100	29100	29100	29100	0
35	20230901	191100	1481531100	29100	29100	29100	29100	0
36	20230901	191000	1481531100	29100	29100	29100	29100	0
37	20230901	190900	1481531100	29100	29100	29100	29100	0
38	20230901	190800	1481531100	29100	29100	29100	29100	0
39	20230901	190700	1481531100	29100	29100	29100	29100	0
40	20230901	190600	1481531100	29100	29100	29100	29100	0
41	20230901	190500	1481531100	29100	29100	29100	29100	0
42	20230901	190400	1481531100	29100	29100	29100	29100	0
43	20230901	190300	1481531100	29100	29100	29100	29100	0
44	20230901	190200	1481531100	29100	29100	29100	29100	0
45	20230901	190100	1481531100	29100	29100	29100	29100	0
46	20230901	190000	1481531100	29100	29100	29100	29100	0
47	20230901	185900	1481531100	29100	29100	29100	29100	0
48	20230901	185800	1481531100	29100	29100	29100	29100	0
49	20230901	185700	1481531100	29100	29100	29100	29100	0
50	20230901	185600	1481531100	29100	29100	29100	29100	0
51	20230901	185500	1481531100	29100	29100	29100	29100	0
52	20230901	185400	1481531100	29100	29100	29100	29100	0
53	20230901	185300	1481531100	29100	29100	29100	29100	0
54	20230901	185200	1481531100	29100	29100	29100	29100	0
55	20230901	185100	1481531100	29100	29100	29100	29100	0
56	20230901	185000	1481531100	29100	29100	29100	29100	0
57	20230901	184900	1481531100	29100	29100	29100	29100	0
58	20230901	184800	1481531100	29100	29100	29100	29100	0
59	20230901	184700	1481531100	29100	29100	29100	29100	0
60	20230901	184600	1481531100	29100	29100	29100	29100	0
61	20230901	184500	1481531100	29100	29100	29100	29100	0
62	20230901	184400	1481531100	29100	29100	29100	29100	431
63	20230901	184300	1481531100	29100	29100	29100	29100	0
64	20230901	184200	1481531100	29100	29100	29100	29100	0
65	20230901	184100	1481531100	29100	29100	29100	29100	0
66	20230901	184000	1481531100	29100	29100	29100	29100	0
67	20230901	183900	1481531100	29100	29100	29100	29100	0
68	20230901	183800	1481531100	29100	29100	29100	29100	0
69	20230901	183700	1481531100	29100	29100	29100	29100	0
70	20230901	183600	1481531100	29100	29100	29100	29100	0
71	20230901	183500	1481531100	29100	29100	29100	29100	0
72	20230901	183400	1481531100	29100	29100	29100	29100	0
73	20230901	183300	1481531100	29100	29100	29100	29100	0
74	20230901	183200	1481531100	29100	29100	29100	29100	0
75	20230901	183100	1481531100	29100	29100	29100	29100	0
76	20230901	183000	1481531100	29100	29100	29100	29100	0
77	20230901	182900	1481531100	29100	29100	29100	29100	0
78	20230901	182800	1481531100	29100	29100	29100	29100	0
79	20230901	182700	1481531100	29100	29100	29100	29100	0
80	20230901	182600	1481531100	29100	29100	29100	29100	0
81	20230901	182500	1481531100	29100	29100	29100	29100	0
82	20230901	182400	1481531100	29100	29100	29100	29100	0
83	20230901	182300	1481531100	29100	29100	29100	29100	0
84	20230901	182200	1481531100	29100	29100	29100	29100	0
85	20230901	182100	1481531100	29100	29100	29100	29100	0
86	20230901	182000	1481531100	29100	29100	29100	29100	0
87	20230901	181900	1481531100	29100	29100	29100	29100	0
88	20230901	181800	1481531100	29100	29100	29100	29100	0
89	20230901	181700	1481531100	29100	29100	29100	29100	0
90	20230901	181600	1481531100	29100	29100	29100	29100	0
91	20230901	181500	1481531100	29100	29100	29100	29100	0
92	20230901	181400	1481531100	29100	29100	29100	29100	431
93	20230901	181300	1481531100	29100	29100	29100	29100	0
94	20230901	181200	1481531100	29100	29100	29100	29100	0
95	20230901	181100	1481531100	29100	29100	29100	29100	0
96	20230901	181000	1481531100	29100	29100	29100	29100	0
97	20230901	180900	1481531100	29100	29100	29100	29100	0
98	20230901	180800	1481531100	29100	29100	29100	29100	0
99	20230901	180700	1481531100	29100	29100	29100	29100	0
100	20230901	180600	1481531100	29100	29100	29100	29100	0
101	20230901	180500	1481531100	29100	29100	29100	29100	0
102	20230901	180400	1481531100	29100	29100	29100	29100	0
103	20230901	180300	1481531100	29100	29100	29100	29100	0
104	20230901	180200	1481531100	29100	29100	29100	29100	0
105	20230901	180100	1481531100	29100	29100	29100	29100	0
106	20230901	180000	1481531100	29100	29100	29100	29100	0
107	20230901	175900	1481531100	29100	29100	29100	29100	0
108	20230901	175800	1481531100	29100	29100	29100	29100	0
109	20230901	175700	1481531100	29100	29100	29100	29100	0
110	20230901	175600	1481531100	29100	29100	29100	29100	0
111	20230901	175500	1481531100	29100	29100	29100	29100	0
112	20230901	175400	1481531100	29100	29100	29100	29100	0
113	20230901	175300	1481531100	29100	29100	29100	29100	0
114	20230901	175200	1481531100	29100	29100	29100	29100	0
115	20230901	175100	1481531100	29100	29100	29100	29100	0
116	20230901	175000	1481531100	29100	29100	29100	29100	0
117	20230901	174900	1481531100	29100	29100	29100	29100	0
118	20230901	174800	1481531100	29100	29100	29100	29100	0
119	20230901	174700	1481531100	29100	29100	29100	29100	0
120	20230901	174600	1481531100	29100	29100	29100	29100	0
121	20230901	174500	1481531100	29100	29100	29100	29100	0
122	20230901	174400	1481531100	29100	29100	29100	29100	431
123	20230901	174300	1481531100	29100	29100	29100	29100	0
124	20230901	174200	1481531100	29100	29100	29100	29100	0
125	20230901	174100	1481531100	29100	29100	29100	29100	0
126	20230901	174000	1481531100	29100	29100	29100	29100	0
127	20230901	173900	1481531100	29100	29100	29100	29100	0
128	20230901	173800	1481531100	29100	29100	29100	29100	0
129	20230901	173700	1481531100	29100	29100	29100	29100	0
130	20230901	173600	1481531100	29100	29100	29100	29100	0
131	20230901	173500	1481531100	29100	29100	29100	29100	0
132	20230901	173400	1481531100	29100	29100	29100	29100	0
133	20230901	173300	1481531100	29100	29100	29100	29100	0
134	20230901	173200	1481531100	29100	29100	29100	29100	0
135	20230901	173100	1481531100	29100	29100	29100	29100	0
136	20230901	173000	1481531100	29100	29100	29100	29100	0
137	20230901	172900	1481531100	29100	29100	29100	29100	0
138	20230901	172800	1481531100	29100	29100	29100	29100	0
139	20230901	172700	1481531100	29100	29100	29100	29100	0
140	20230901	172600	1481531100	29100	29100	29100	29100	0
141	20230901	172500	1481531100	29100	29100	29100	29100	0
142	20230901	172400	1481531100	29100	29100	29100	29100	0
143	20230901	172300	1481531100	29100	29100	29100	29100	0
144	20230901	172200	1481531100	29100	29100	29100	29100	0
145	20230901	172100	1481531100	29100	29100	29100	29100	0
146	20230901	172000	1481531100	29100	29100	29100	29100	0
147	20230901	171900	1481531100	29100	29100	29100	29100	0
148	20230901	171800	1481531100	29100	29100	29100	29100	0
149	20230901	171700	1481531100	29100	29100	29100	29100	0
150	20230901	171600	1481531100	29100	29100	29100	29100	0
151	20230901	171500	1481531100	29100	29100	29100	29100	0
152	20230901	171400	1481531100	29100	29100	29100	29100	431
153	20230901	171300	1481531100	29100	29100	29100	29100	0
154	20230901	171200	1481531100	29100	29100	29100	29100	0
155	20230901	171100	1481531100	29100	29100	29100	29100	0
156	20230901	171000	1481531100	29100	29100	29100	29100	0
157	20230901	170900	1481531100	29100	29100	29100	29100	0
158	20230901	170800	1481531100	29100	29100	29100	29100	0
159	20230901	170700	1481531100	29100	29100	29100	29100	0
160	20230901	170600	1481531100	29100	29100	29100	29100	0
161	20230901	170500	1481531100	29100	29100	29100	29100	0
162	20230901	170400	1481531100	29100	29100	29100	29100	0
163	20230901	170300	1481531100	29100	29100	29100	29100	0
164	20230901	170200	1481531100	29100	29100	29100	29100	0
165	20230901	170100	1481531100	29100	29100	29100	29100	0
166	20230901	170000	1481531100	29100	29100	29100	29100	0
167	20230901	165900	1481531100	29100	29100	29100	29100	0
168	20230901	165800	1481531100	29100	29100	29100	29100	0
169	20230901	165700	1481531100	29100	29100	29100	29100	0
170	20230901	165600	1481531100	29100	29100	29100	29100	0
171	20230901	165500	1481531100	29100	29100	29100	29100	0
172	20230901	165400	1481531100	29100	29100	29100	29100	0
173	20230901	165300	1481531100	29100	29100	29100	29100	0
174	20230901	165200	1481531100	29100	29100	29100	29100	0
175	20230901	165100	1481531100	29100	29100	29100	29100	0
176	20230901	165000	1481531100	29100	29100	29100	29100	0
177	20230901	164900	1481531100	29100	29100	29100	29100	0
178	20230901	164800	1481531100	29100	29100	29100	29100	0
179	20230901	164700	1481531100	29100	29100	29100	29100	0
180	20230901	164600	1481531100	29100	29100	29100	29100	0
181	20230901	164500	1481531100	29100	29100	29100	29100	0
182	20230901	164400	1481531100	29100	29100	29100	29100	431
183	20230901	164300	1481531100	29100	29100	29100	29100	0
184	20230901	164200	1481531100	29100	29100	29100	29100	0
185	20230901	164100	1481531100	29100	29100	29100	29100	0
186	20230901	164000	1481531100	29100	29100	29100	29100	0
187	20230901	163900	1481531100	29100	29100	29100	29100	0
188	20230901	163800	1481531100	29100	29100	29100	29100	0
189	20230901	163700	1481531100	29100	29100	29100	29100	0
190	20230901	163600	1481531100	29100	29100	29100	29100	0
191	20230901	163500	1481531100	29100	29100	29100	29100	0
192	20230901	163400	1481531100	29100	29100	29100	29100	0
193	20230901	163300	1481531100	29100	29100	29100	29100	0
194	20230901	163200	1481531100	29100	29100	29100	29100	0
195	20230901	163100	1481531100	29100	29100	29100	29100	0
196	20230901	163000	1481531100	29100	29100	29100	29100	0
197	20230901	162900	1481531100	29100	29100	29100	29100	0
198	20230901	162800	1481531100	29100	29100	29100	29100	0
199	20230901	162700	1481531100	29100	29100	29100	29100	0
200	20230901	162600	1481531100	29100	29100	29100	29100	0
201	20230901	162500	1481531100	29100	29100	29100	29100	0
202	20230901	162400	1481531100	29100	29100	29100	29100	0
203	20230901	162300	1481531100	29100	29100	29100	29100	0
204	20230901	162200	1481531100	29100	29100	29100	29100	0
205	20230901	162100	1481531100	29100	29100	29100	29100	0
206	20230901	162000	1481531100	29100	29100	29100	29100	0
207	20230901	161900	1481531100	29100	29100	29100	29100	0
208	20230901	161800	1481531100	29100	29100	29100	29100	0
209	20230901	161700	1481531100	29100	29100	29100	29100	0
210	20230901	161600	1481531100	29100	29100	29100	29100	0
211	20230901	161500	1481531100	29100	29100	29100	29100	0
212	20230901	161400	1481531100	29100	29100	29100	29100	431
213	20230901	161300	1481531100	29100	29100	29100	29100	0
214	20230901	161200	1481531100	29100	29100	29100	29100	0
215	20230901	161100	1481531100	29100	29100	29100	29100	0
216	20230901	161000	1481531100	29100	29100	29100	29100	0
217	20230901	160900	1481531100	29100	29100	29100	29100	0
218	20230901	160800	1481531100	29100	29100	29100	29100	0
219	20230901	160700	1481531100	29100	29100	29100	29100	0
220	20230901	160600	1481531100	29100	29100	29100	29100	0
221	20230901	160500	1481531100	29100	29100	29100	29100	0
222	20230901	160400	1481531100	29100	29100	29100	29100	0
223	20230901	160300	1481531100	29100	29100	29100	29100	0
224	20230901	160200	1481531100	29100	29100	29100	29100	0
225	20230901	160100	1481531100	29100	29100	29100	29100	0
226	20230901	160000	1481531100	29100	29100	29100	29100	0
227	20230901	155900	1481531100	29100	29100	29100	29100	0
228	20230901	155800	1481531100	29100	29100	29100	29100	0
229	20230901	155700	1481531100	29100	29100	29100	29100	0
230	20230901	155600	1481531100	29100	29100	29100	29100	0
231	20230901	155500	1481531100	29100	29100	29100	29100	0
232	20230901	155400	1481531100	29100	29100	29100	29100	0
233	20230901	155300	1481531100	29100	29100	29100	29100	0
234	20230901	155200	1481531100	29100	29100	29100	29100	0
235	20230901	155100	1481531100	29100	29100	29100	29100	0
236	20230901	155000	1481531100	29100	29100	29100	29100	0
237	20230901	154900	1481531100	29100	29100	29100	29100	0
238	20230901	154800	1481531100	29100	29100	29100	29100	0
239	20230901	154700	1481531100	29100	29100	29100	29100	0
240	20230901	154600	1481531100	29100	29100	29100	29100	0
241	20230901	154500	1481531100	29100	29100	29100	29100	0
242	20230901	154400	1481531100	29100	29100	29100	29100	431
243	20230901	154300	1481531100	29100	29100	29100	29100	0
244	20230901	154200	1481531100	29100	29100	29100	29100	0
245	20230901	154100	1481531100	29100	29100	29100	29100	0
246	20230901	154000	1481531100	29100	29100	29100	29100	0
247	20230901	153900	1481531100	29100	29100	29100	29100	0
248	20230901	153800	1481531100	29100	29100	29100	29100	0
249	20230901	153700	1481531100	29100	29100	29100	29100	0
250	20230901	153600	1481531100	29100	29100	29100	29100	0
251	20230901	153500	1481531100	29100	29100	29100	29100	0
252	20230901	153400	1481531100	29100	29100	29100	29100	0
253	20230901	153300	1481531100	29100	29100	29100	29100	0
254	20230901	153200	1481531100	29100	29100	29100	29100	0
255	20230901	153100	1481531100	29100	29100	29100	29100	0
256	20230901	153000	1481531100	29100	29100	29100	29100	431
257	20230901	152900	1468989000	29100	29100	29100	29100	0
258	20230901	152800	1468989000	29100	29100	29100	29100	0
259	20230901	152700	1468989000	29100	29100	29100	29100	0
260	20230901	152600	1468989000	29100	29100	29100	29100	0
261	20230901	152500	1468989000	29100	29100	29100	29100	0
262	20230901	152400	1468989000	29100	29100	29100	29100	0
263	20230901	152300	1468989000	29100	29100	29100	29100	0
264	20230901	152200	1468989000	29100	29100	29100	29100	0
265	20230901	152100	1468989000	29100	29100	29100	29100	0
266	20230901	152000	1468989000	29100	29100	29100	29100	0
267	20230901	151900	1468989000	29100	29100	29100	29000	427
268	20230901	151800	1456573100	29100	29150	29150	29100	49
269	20230901	151700	1455145000	29150	29150	29150	29100	168
270	20230901	151600	1450248350	29150	29150	29150	29150	577
271	20230901	151500	1433428800	29150	29100	29150	29050	264
272	20230901	151400	1425741450	29100	29050	29100	29000	230
273	20230901	151300	1419058300	29050	29050	29050	29000	237
274	20230901	151200	1412174000	29050	29050	29050	29050	224
275	20230901	151100	1405666800	29050	29100	29100	29050	557
276	20230901	151000	1389475500	29100	29100	29100	29050	230
277	20230901	150900	1382783000	29100	29100	29100	29100	262
278	20230901	150800	1375158800	29100	29100	29100	29050	192
279	20230901	150700	1369571700	29100	29050	29100	29050	141
280	20230901	150600	1365471850	29050	29050	29050	29000	188
281	20230901	150500	1360011550	29050	29050	29050	29050	116
282	20230901	150400	1356641750	29050	29050	29050	29000	152
283	20230901	150300	1352226950	29050	29050	29050	29050	99
284	20230901	150200	1349351000	29050	29050	29050	29050	60
285	20230901	150100	1347608000	29050	29050	29050	29000	63
286	20230901	150000	1345778350	29050	29050	29050	29000	72
287	20230901	145900	1343686850	29000	29050	29050	29000	52
288	20230901	145800	1342176650	29050	29050	29050	29050	64
289	20230901	145700	1340317450	29050	29050	29050	29050	55
290	20230901	145600	1338719700	29050	29050	29050	29000	83
291	20230901	145500	1336310150	29050	29050	29050	29050	33
292	20230901	145400	1335351500	29050	29050	29050	29000	67
293	20230901	145300	1333405750	29000	29000	29050	29000	80
294	20230901	145200	1331084750	29000	29000	29000	28950	114
295	20230901	145100	1327781250	29000	29000	29000	28950	141
296	20230901	145000	1323697250	29000	29000	29000	29000	146
297	20230901	144900	1319463250	29000	29000	29000	29000	33
298	20230901	144800	1318506250	29000	29000	29000	29000	22
299	20230901	144700	1317868250	29000	29000	29000	28950	94
300	20230901	144600	1315145250	29000	29000	29000	29000	0
301	20230901	144500	1315145250	29000	29000	29000	29000	31
302	20230901	144400	1314246250	28950	28950	28950	28950	89
303	20230901	144300	1311669700	29000	29000	29000	29000	11
304	20230901	144200	1311350700	29000	29000	29000	29000	0
305	20230901	144100	1311350700	29000	29000	29000	29000	13
306	20230901	144000	1310973700	29000	29000	29000	29000	11
307	20230901	143900	1310654700	28900	28900	28900	28900	0
308	20230901	143800	1310654700	28900	28900	28900	28900	0
309	20230901	143700	1310654700	28900	29000	29000	28900	537
310	20230901	143600	1295121400	29050	29000	29050	29000	13
311	20230901	143500	1294743800	29050	29050	29050	29050	35
312	20230901	143400	1293727050	28950	28950	28950	28950	11
313	20230901	143300	1293408600	28950	29000	29000	28950	242
314	20230901	143200	1286402600	29000	29000	29000	29000	19
315	20230901	143100	1285851600	28950	29050	29050	28950	523
316	20230901	143000	1270690400	29000	29050	29100	29000	538
317	20230901	142900	1255086050	29100	29100	29100	29100	12
318	20230901	142800	1254736850	29050	29050	29050	29050	0
319	20230901	142700	1254736850	29050	29100	29100	29050	331
320	20230901	142600	1245105000	29050	29050	29100	29050	54
321	20230901	142500	1243535700	29050	29050	29050	29050	0
322	20230901	142400	1243535700	29050	29000	29050	29000	2349
323	20230901	142300	1175342250	29000	29000	29000	29000	11
324	20230901	142200	1175023250	28950	28950	28950	28950	92
325	20230901	142100	1172359850	28950	28900	28950	28900	64
326	20230901	142000	1170509700	28950	28950	28950	28950	12
327	20230901	141900	1170162300	28950	28950	28950	28950	162
328	20230901	141800	1165472400	29000	29000	29000	29000	110
329	20230901	141700	1162282400	29000	28950	29000	28900	150
330	20230901	141600	1157945850	28900	28900	28900	28900	0
331	20230901	141500	1157945850	28900	28900	28900	28900	22
332	20230901	141400	1157310050	28900	28950	28950	28900	350
333	20230901	141300	1147186750	29000	29000	29000	29000	0
334	20230901	141200	1147186750	29000	29000	29000	29000	11
335	20230901	141100	1146867750	28950	29000	29000	28950	13
336	20230901	141000	1146490850	28950	29000	29000	28950	248
337	20230901	140900	1139301250	29000	29000	29000	29000	20
338	20230901	140800	1138721250	29000	29000	29000	29000	6
339	20230901	140700	1138547250	29000	28950	29000	28950	6
340	20230901	140600	1138373300	28950	28950	28950	28950	7
341	20230901	140500	1138170650	28950	29000	29000	28950	139
342	20230901	140400	1134139700	29000	29000	29000	29000	29
343	20230901	140300	1133298700	29050	29050	29050	29050	13
344	20230901	140200	1132921050	29050	29050	29050	29050	0
345	20230901	140100	1132921050	29050	29000	29050	29000	244
346	20230901	140000	1125844500	29000	29000	29000	29000	448
347	20230901	135900	1112852500	29000	29000	29000	29000	48
348	20230901	135800	1111460500	29000	29000	29000	29000	23
349	20230901	135700	1110793500	29000	28950	29000	28950	168
350	20230901	135600	1105922400	28950	28900	28950	28900	108
351	20230901	135500	1102800150	28900	28950	28950	28900	96
352	20230901	135400	1100024950	28900	28950	28950	28900	787
353	20230901	135300	1077272750	28950	28950	28950	28950	5
354	20230901	135200	1077128000	28950	28900	28950	28900	117
355	20230901	135100	1073746000	28900	28950	28950	28900	34
356	20230901	135000	1072761950	28950	28900	28950	28900	21
357	20230901	134900	1072154800	28900	28950	28950	28900	87
358	20230901	134800	1069639950	28900	28900	28900	28900	0
359	20230901	134700	1069639950	28900	28900	28950	28900	405
360	20230901	134600	1057934900	28950	29000	29000	28950	1253
361	20230901	134500	1021659850	29050	29050	29050	29050	12
362	20230901	134400	1021311250	28950	28950	28950	28950	0
363	20230901	134300	1021311250	28950	28950	28950	28950	21
364	20230901	134200	1020703300	28950	29000	29000	28950	208
365	20230901	134100	1014681150	29050	29000	29050	29000	320
366	20230901	134000	1005398250	29000	29000	29000	29000	113
367	20230901	133900	1002121250	28950	29000	29000	28950	12
368	20230901	133800	1001773750	29000	29000	29000	29000	12
369	20230901	133700	1001425750	29000	29000	29000	29000	63
370	20230901	133600	999598750	29050	29050	29050	29050	11
371	20230901	133500	999279200	29000	29050	29050	29000	44
372	20230901	133400	998003150	29050	29000	29050	29000	44
373	20230901	133300	996726550	29000	29000	29000	29000	102
374	20230901	133200	993768550	29050	29050	29050	29050	21
375	20230901	133100	993158500	29050	29050	29050	29050	12
376	20230901	133000	992809900	29050	29050	29050	29050	1
377	20230901	132900	992780850	29050	29050	29050	29050	14
378	20230901	132800	992374150	29050	29050	29050	29050	1
379	20230901	132700	992345100	29000	29000	29050	29000	38
380	20230901	132600	991242550	29050	29050	29050	29050	3
381	20230901	132500	991155400	29050	29000	29050	29000	22
382	20230901	132400	990516800	29000	29000	29000	29000	10
383	20230901	132300	990226800	29000	29000	29000	29000	830
384	20230901	132200	966156800	29000	29050	29050	29000	321
385	20230901	132100	956847250	29050	29050	29050	29050	0
386	20230901	132000	956847250	29050	29050	29050	29050	14
387	20230901	131900	956440550	29050	29050	29050	29050	40
388	20230901	131800	955278550	29100	29100	29100	29100	22
389	20230901	131700	954638350	29100	29050	29100	29050	22
390	20230901	131600	953998250	29050	29050	29050	29000	65
391	20230901	131500	952112000	29000	29000	29000	29000	1
392	20230901	131400	952083000	29050	29050	29050	29000	38
393	20230901	131300	950979600	29050	29050	29050	29050	12
394	20230901	131200	950631000	29000	29000	29000	29000	90
395	20230901	131100	948021000	29000	29100	29100	29000	110
396	20230901	131000	944829750	29050	29050	29050	29050	15
397	20230901	130900	944394000	29050	29100	29100	29050	15
398	20230901	130800	943957700	29050	29050	29050	29050	48
399	20230901	130700	942563300	29050	29050	29050	29050	12
400	20230901	130600	942214700	29050	29050	29050	29050	17
401	20230901	130500	941720850	29050	29050	29050	29050	105
402	20230901	130400	938670600	29050	29050	29050	29050	108
403	20230901	130300	935533200	29050	29100	29100	29050	13
404	20230901	130200	935155000	29100	29100	29100	29100	1
405	20230901	130100	935125900	29050	29050	29050	29050	0
406	20230901	130000	935125900	29050	29050	29050	29050	111
407	20230901	125900	931901350	29000	29000	29000	29000	6
408	20230901	125800	931727350	29000	29100	29100	29000	1011
409	20230901	125700	902406350	29100	29100	29100	29100	0
410	20230901	125600	902406350	29100	29050	29100	29050	17
411	20230901	125500	901911900	29100	29100	29100	29100	10
412	20230901	125400	901620900	29100	29100	29100	29100	11
413	20230901	125300	901300800	29050	29050	29050	29050	0
414	20230901	125200	901300800	29050	29050	29050	29050	72
415	20230901	125100	899209200	29050	29050	29050	29050	194
416	20230901	125000	893573500	29050	29050	29050	29050	1
417	20230901	124900	893544450	29050	29050	29050	29050	13
418	20230901	124800	893166800	29050	29050	29050	29050	4
419	20230901	124700	893050600	29050	29050	29050	29050	17
420	20230901	124600	892556750	29050	29050	29050	29050	0
421	20230901	124500	892556750	29050	29050	29050	29000	165
422	20230901	124400	887771050	29000	29000	29000	29000	10
423	20230901	124300	887481050	29000	29000	29000	29000	32
424	20230901	124200	886553050	29050	29000	29050	29000	88
425	20230901	124100	883999800	29050	29050	29050	29050	66
426	20230901	124000	882082500	29050	29050	29050	29050	2
427	20230901	123900	882024400	29050	29050	29050	29050	42
428	20230901	123800	880804300	29050	29050	29050	29050	441
429	20230901	123700	867993250	29100	29100	29100	29100	121
430	20230901	123600	864472150	29050	29050	29050	29050	7
431	20230901	123500	864268800	29050	29050	29050	29050	10
432	20230901	123400	863978300	29050	29050	29050	29050	10
433	20230901	123300	863687800	29050	29050	29050	29050	229
434	20230901	123200	857035350	29050	29050	29050	29050	88
435	20230901	123100	854478950	29100	29100	29100	29100	25
436	20230901	123000	853751450	29100	29100	29100	29100	10
437	20230901	122900	853460450	29100	29100	29100	29100	11
438	20230901	122800	853140350	29100	29100	29100	29100	20
439	20230901	122700	852558350	29050	29050	29050	29050	0
440	20230901	122600	852558350	29050	29050	29050	29050	1
441	20230901	122500	852529300	29050	29050	29050	29050	1
442	20230901	122400	852500250	29100	29100	29100	29100	0
443	20230901	122300	852500250	29100	29100	29100	29100	35
444	20230901	122200	851481750	29100	29100	29100	29100	781
445	20230901	122100	828754650	29150	29150	29150	29150	0
446	20230901	122000	828754650	29150	29150	29150	29150	36
447	20230901	121900	827705250	29100	29100	29100	29100	0
448	20230901	121800	827705250	29100	29100	29100	29100	104
449	20230901	121700	824678850	29100	29100	29100	29100	4
450	20230901	121600	824562450	29100	29100	29100	29100	20
451	20230901	121500	823980450	29100	29100	29100	29100	95
452	20230901	121400	821215950	29050	29050	29050	29050	0
453	20230901	121300	821215950	29050	29050	29050	29050	0
454	20230901	121200	821215950	29050	29050	29050	29050	0
455	20230901	121100	821215950	29050	29050	29050	29050	47
456	20230901	121000	819850600	29100	29100	29100	29100	172
457	20230901	120900	814845400	29100	29100	29100	29100	268
458	20230901	120800	807046600	29100	29100	29100	29100	52
459	20230901	120700	805533400	29100	29100	29100	29100	9
460	20230901	120600	805271500	29100	29100	29100	29100	5
461	20230901	120500	805126000	29100	29100	29100	29100	0
462	20230901	120400	805126000	29100	29100	29100	29100	51
463	20230901	120300	803641900	29100	29100	29100	29100	0
464	20230901	120200	803641900	29100	29100	29100	29100	115
465	20230901	120100	800295400	29100	29100	29100	29100	94
466	20230901	120000	797560000	29100	29100	29100	29100	42
467	20230901	115900	796337800	29100	29100	29100	29100	70
468	20230901	115800	794300800	29100	29150	29150	29100	80
469	20230901	115700	791972750	29150	29100	29150	29100	32
470	20230901	115600	791041450	29100	29100	29100	29100	181
471	20230901	115500	785774350	29100	29100	29100	29100	71
472	20230901	115400	783708250	29100	29100	29100	29100	40
473	20230901	115300	782544250	29100	29100	29100	29100	1
474	20230901	115200	782515150	29100	29100	29100	29100	10
475	20230901	115100	782224150	29100	29150	29150	29100	93
476	20230901	115000	779514350	29150	29150	29150	29150	180
477	20230901	114900	774267350	29100	29100	29100	29100	8
478	20230901	114800	774034550	29100	29100	29100	29100	36
479	20230901	114700	772986950	29150	29150	29150	29150	241
480	20230901	114600	765961800	29150	29150	29150	29150	96
481	20230901	114500	763163400	29100	29100	29100	29100	0
482	20230901	114400	763163400	29100	29100	29100	29100	4
483	20230901	114300	763047000	29100	29150	29150	29100	261
484	20230901	114200	755448100	29100	29100	29100	29100	0
485	20230901	114100	755448100	29100	29100	29100	29100	100
486	20230901	114000	752538100	29100	29100	29100	29100	0
487	20230901	113900	752538100	29100	29100	29100	29100	111
488	20230901	113800	749308000	29100	29100	29100	29100	101
489	20230901	113700	746368900	29100	29100	29100	29100	74
490	20230901	113600	744215500	29100	29100	29100	29100	60
491	20230901	113500	742469500	29100	29100	29100	29100	7
492	20230901	113400	742265800	29100	29100	29100	29100	0
493	20230901	113300	742265800	29100	29100	29100	29100	106
494	20230901	113200	739181200	29100	29100	29100	29100	55
495	20230901	113100	737580700	29100	29100	29100	29100	143
496	20230901	113000	733419400	29000	29100	29100	29000	2
497	20230901	112900	733361300	29000	29000	29000	29000	29
498	20230901	112800	732520300	29000	29000	29000	29000	0
499	20230901	112700	732520300	29000	29050	29050	29000	430
500	20230901	112600	720044000	29050	29050	29050	29050	1
501	20230901	112500	720014950	29000	29050	29050	29000	67
502	20230901	112400	718070950	29000	29050	29050	29000	230
503	20230901	112300	711399400	29100	29100	29100	29100	1
504	20230901	112200	711370300	29050	29150	29150	29050	255
505	20230901	112100	703953150	29150	29150	29150	29150	2
506	20230901	112000	703894850	29150	29150	29150	29150	2
507	20230901	111900	703836550	29150	29100	29150	29100	42
508	20230901	111800	702614300	29150	29150	29150	29150	10
509	20230901	111700	702322800	29150	29150	29150	29150	0
510	20230901	111600	702322800	29150	29150	29150	29150	1
511	20230901	111500	702293650	29100	29100	29100	29100	5
512	20230901	111400	702148150	29100	29100	29100	29100	41
513	20230901	111300	700955050	29100	29100	29100	29100	202
514	20230901	111200	695076850	29100	29050	29100	29050	118
515	20230901	111100	691648900	29050	29050	29050	29050	38
516	20230901	111000	690545000	29100	29050	29100	29050	200
517	20230901	110900	684728600	29050	29050	29050	29050	301
518	20230901	110800	675984550	28950	29000	29000	28950	541
519	20230901	110700	660298100	29000	29000	29000	29000	9
520	20230901	110600	660037100	29000	29050	29050	29000	30
521	20230901	110500	659166800	29050	29050	29050	29050	0
522	20230901	110400	659166800	29050	29050	29050	29050	5
523	20230901	110300	659021550	29050	29050	29050	29050	1
524	20230901	110200	658992500	29050	29000	29050	29000	2
525	20230901	110100	658934450	29000	29000	29000	29000	50
526	20230901	110000	657484450	29000	29000	29000	29000	400
527	20230901	105900	645884450	29050	29100	29100	29050	15
528	20230901	105800	645448600	29100	29100	29100	29100	20
529	20230901	105700	644866600	29050	29000	29050	29000	29
530	20230901	105600	644025500	29000	29100	29100	29000	11
531	20230901	105500	643706300	29050	29000	29050	29000	20
532	20230901	105400	643125350	29050	29050	29050	29050	15
533	20230901	105300	642689600	29050	29050	29050	29050	40
534	20230901	105200	641527600	29050	29100	29100	29050	84
535	20230901	105100	639087000	29100	29100	29100	29100	1249
536	20230901	105000	602741100	29100	29100	29100	29100	1
537	20230901	104900	602712000	29100	29100	29100	29100	2
538	20230901	104800	602653800	29100	29100	29100	29100	0
539	20230901	104700	602653800	29100	29050	29100	29050	165
540	20230901	104600	597856950	29100	29100	29100	29100	39
541	20230901	104500	596722050	29050	29050	29050	29050	150
542	20230901	104400	592364550	29050	29050	29050	29050	50
543	20230901	104300	590912050	29050	29000	29050	29000	26
544	20230901	104200	590157800	29000	29000	29000	29000	233
545	20230901	104100	583400800	29000	29000	29000	29000	81
546	20230901	104000	581051800	29050	29050	29050	29050	0
547	20230901	103900	581051800	29050	29050	29050	29050	23
548	20230901	103800	580383650	29050	29050	29050	29050	100
549	20230901	103700	577478650	29050	29050	29050	29050	0
550	20230901	103600	577478650	29050	29050	29050	29050	2
551	20230901	103500	577420550	29050	29050	29050	29050	1
552	20230901	103400	577391500	29000	29000	29000	29000	0
553	20230901	103300	577391500	29000	29000	29000	29000	11
554	20230901	103200	577072500	29100	29050	29100	29050	310
555	20230901	103100	568066500	29050	29050	29050	29050	237
556	20230901	103000	561181650	29050	29050	29050	29050	50
557	20230901	102900	559729150	29050	29000	29050	29000	158
558	20230901	102800	555140350	29000	29000	29000	29000	20
559	20230901	102700	554560350	29000	29000	29000	29000	3
560	20230901	102600	554473350	29000	29050	29050	29000	147
561	20230901	102500	550210300	29050	29050	29050	29050	0
562	20230901	102400	550210300	29050	29050	29050	28950	74
563	20230901	102300	548062750	29050	29000	29050	29000	363
564	20230901	102200	537534500	29000	29000	29050	29000	477
565	20230901	102100	523701400	29000	29000	29000	29000	114
566	20230901	102000	520395400	29000	29000	29000	29000	134
567	20230901	101900	516509400	29000	29100	29100	29000	640
568	20230901	101800	497918200	29050	29050	29050	29050	5
569	20230901	101700	497772950	29050	29050	29050	29050	2
570	20230901	101600	497714850	29100	29100	29100	29100	25
571	20230901	101500	496987350	29100	29100	29100	29100	51
572	20230901	101400	495503250	29100	29100	29150	29100	152
573	20230901	101300	491077500	29150	29100	29150	29100	7
574	20230901	101200	490873750	29100	29150	29150	29100	51
575	20230901	101100	489389600	29150	29150	29150	29150	1027
576	20230901	101000	459452550	29200	29200	29200	29150	143
577	20230901	100900	455277250	29200	29200	29200	29200	5
578	20230901	100800	455131250	29200	29200	29200	29200	80
579	20230901	100700	452795250	29150	29200	29200	29150	73
580	20230901	100600	450666300	29150	29200	29200	29150	92
581	20230901	100500	447984050	29200	29150	29200	29150	531
582	20230901	100400	432479350	29150	29200	29200	29150	77
583	20230901	100300	430232550	29150	29150	29150	29150	118
584	20230901	100200	426792850	29200	29200	29200	29200	0
585	20230901	100100	426792850	29200	29150	29200	29150	65
586	20230901	100000	424897100	29150	29150	29150	29150	10
587	20230901	095900	424605600	29200	29200	29200	29200	125
588	20230901	095800	420955600	29200	29250	29250	29200	174
589	20230901	095700	415873600	29200	29200	29200	29200	169
590	20230901	095600	410938800	29200	29200	29200	29200	40
591	20230901	095500	409770800	29200	29200	29200	29200	20
592	20230901	095400	409186800	29200	29200	29250	29150	136
593	20230901	095300	405216300	29200	29150	29200	29150	604
594	20230901	095200	387596450	29150	29100	29150	29100	268
595	20230901	095100	379790700	29100	29100	29100	29100	74
596	20230901	095000	377637300	29100	29100	29100	29100	23
597	20230901	094900	376968000	29100	29000	29100	29000	313
598	20230901	094800	367874300	29000	29050	29050	29000	213
599	20230901	094700	361692050	29050	29050	29050	29000	141
600	20230901	094600	357596500	29050	29050	29050	29050	68
601	20230901	094500	355621100	29000	29000	29050	29000	149
602	20230901	094400	351294900	29000	29000	29000	29000	204
603	20230901	094300	345378900	29000	29000	29000	29000	71
604	20230901	094200	343319900	29000	29000	29000	29000	273
605	20230901	094100	335402900	29000	29000	29000	29000	19
606	20230901	094000	334851900	29000	29000	29000	29000	47
607	20230901	093900	333488900	29000	29000	29000	29000	132
608	20230901	093800	329660900	29050	29000	29050	29000	292
609	20230901	093700	321192850	29000	29050	29050	29000	59
610	20230901	093600	319480000	29050	29050	29050	29050	36
611	20230901	093500	318434200	29100	29100	29100	29100	5
612	20230901	093400	318288700	29100	29150	29150	29100	345
613	20230901	093300	308249150	29150	29150	29150	29150	98
614	20230901	093200	305392450	29150	29150	29150	29150	101
615	20230901	093100	302448300	29150	29200	29200	29150	61
616	20230901	093000	300667600	29200	29200	29200	29200	120
617	20230901	092900	297163600	29200	29200	29200	29200	13
618	20230901	092800	296784000	29200	29150	29200	29150	51
619	20230901	092700	295294850	29150	29200	29250	29150	472
620	20230901	092600	281525800	29200	29200	29200	29150	63
621	20230901	092500	279687850	29200	29100	29200	29100	231
622	20230901	092400	272945050	29100	29200	29200	29100	284
623	20230901	092300	264666800	29150	29100	29200	29100	357
624	20230901	092200	254258100	29100	29150	29150	29100	5
625	20230901	092100	254112550	29100	29100	29100	29100	67
626	20230901	092000	252162850	29100	29050	29100	29050	298
627	20230901	091900	243496700	29050	28950	29050	28950	353
628	20230901	091800	233258800	28950	28900	28950	28900	436
629	20230901	091700	220652950	28900	28950	28950	28900	311
630	20230901	091600	211664800	28900	28950	28950	28900	145
631	20230901	091500	207473950	28900	28900	28900	28900	385
632	20230901	091400	196347450	28950	28950	28950	28950	141
633	20230901	091300	192265500	28950	28950	28950	28950	360
634	20230901	091200	181843500	28950	29000	29000	28950	74
635	20230901	091100	179700400	29000	29000	29000	28950	455
636	20230901	091000	166505550	29000	29000	29000	28900	731
637	20230901	090900	145333150	29000	29000	29000	28900	158
638	20230901	090800	140760250	28950	28900	28950	28900	378
639	20230901	090700	129831150	28900	28950	28950	28900	165
640	20230901	090600	125062200	29000	29000	29000	28950	573
641	20230901	090500	108470000	29000	29000	29100	28950	432
642	20230901	090400	95941850	29000	29000	29000	29000	3
643	20230901	090300	95854850	29100	28950	29100	28950	1407
644	20230901	090200	55106450	28950	29050	29050	28900	366
645	20230901	090100	44506700	29050	29150	29150	29000	636
646	20230901	090000	26044250	29150	29150	29150	29100	894