KissMeData/298540/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	202800	829768350	21800	21800	21800	21800	529
3	20230901	202700	829768350	21800	21800	21800	21800	0
4	20230901	202600	829768350	21800	21800	21800	21800	0
5	20230901	202500	829768350	21800	21800	21800	21800	0
6	20230901	202400	829768350	21800	21800	21800	21800	0
7	20230901	202300	829768350	21800	21800	21800	21800	0
8	20230901	202200	829768350	21800	21800	21800	21800	0
9	20230901	202100	829768350	21800	21800	21800	21800	0
10	20230901	202000	829768350	21800	21800	21800	21800	0
11	20230901	201900	829768350	21800	21800	21800	21800	0
12	20230901	201800	829768350	21800	21800	21800	21800	0
13	20230901	201700	829768350	21800	21800	21800	21800	0
14	20230901	201600	829768350	21800	21800	21800	21800	0
15	20230901	201500	829768350	21800	21800	21800	21800	0
16	20230901	201400	829768350	21800	21800	21800	21800	0
17	20230901	201300	829768350	21800	21800	21800	21800	0
18	20230901	201200	829768350	21800	21800	21800	21800	0
19	20230901	201100	829768350	21800	21800	21800	21800	0
20	20230901	201000	829768350	21800	21800	21800	21800	0
21	20230901	200900	829768350	21800	21800	21800	21800	0
22	20230901	200800	829768350	21800	21800	21800	21800	0
23	20230901	200700	829768350	21800	21800	21800	21800	0
24	20230901	200600	829768350	21800	21800	21800	21800	0
25	20230901	200500	829768350	21800	21800	21800	21800	0
26	20230901	200400	829768350	21800	21800	21800	21800	0
27	20230901	200300	829768350	21800	21800	21800	21800	0
28	20230901	200200	829768350	21800	21800	21800	21800	0
29	20230901	200100	829768350	21800	21800	21800	21800	0
30	20230901	200000	829768350	21800	21800	21800	21800	0
31	20230901	195900	829768350	21800	21800	21800	21800	0
32	20230901	195800	829768350	21800	21800	21800	21800	529
33	20230901	195700	829768350	21800	21800	21800	21800	0
34	20230901	195600	829768350	21800	21800	21800	21800	0
35	20230901	195500	829768350	21800	21800	21800	21800	0
36	20230901	195400	829768350	21800	21800	21800	21800	0
37	20230901	195300	829768350	21800	21800	21800	21800	0
38	20230901	195200	829768350	21800	21800	21800	21800	0
39	20230901	195100	829768350	21800	21800	21800	21800	0
40	20230901	195000	829768350	21800	21800	21800	21800	0
41	20230901	194900	829768350	21800	21800	21800	21800	0
42	20230901	194800	829768350	21800	21800	21800	21800	0
43	20230901	194700	829768350	21800	21800	21800	21800	0
44	20230901	194600	829768350	21800	21800	21800	21800	0
45	20230901	194500	829768350	21800	21800	21800	21800	0
46	20230901	194400	829768350	21800	21800	21800	21800	0
47	20230901	194300	829768350	21800	21800	21800	21800	0
48	20230901	194200	829768350	21800	21800	21800	21800	0
49	20230901	194100	829768350	21800	21800	21800	21800	0
50	20230901	194000	829768350	21800	21800	21800	21800	0
51	20230901	193900	829768350	21800	21800	21800	21800	0
52	20230901	193800	829768350	21800	21800	21800	21800	0
53	20230901	193700	829768350	21800	21800	21800	21800	0
54	20230901	193600	829768350	21800	21800	21800	21800	0
55	20230901	193500	829768350	21800	21800	21800	21800	0
56	20230901	193400	829768350	21800	21800	21800	21800	0
57	20230901	193300	829768350	21800	21800	21800	21800	0
58	20230901	193200	829768350	21800	21800	21800	21800	0
59	20230901	193100	829768350	21800	21800	21800	21800	0
60	20230901	193000	829768350	21800	21800	21800	21800	0
61	20230901	192900	829768350	21800	21800	21800	21800	0
62	20230901	192800	829768350	21800	21800	21800	21800	529
63	20230901	192700	829768350	21800	21800	21800	21800	0
64	20230901	192600	829768350	21800	21800	21800	21800	0
65	20230901	192500	829768350	21800	21800	21800	21800	0
66	20230901	192400	829768350	21800	21800	21800	21800	0
67	20230901	192300	829768350	21800	21800	21800	21800	0
68	20230901	192200	829768350	21800	21800	21800	21800	0
69	20230901	192100	829768350	21800	21800	21800	21800	0
70	20230901	192000	829768350	21800	21800	21800	21800	0
71	20230901	191900	829768350	21800	21800	21800	21800	0
72	20230901	191800	829768350	21800	21800	21800	21800	0
73	20230901	191700	829768350	21800	21800	21800	21800	0
74	20230901	191600	829768350	21800	21800	21800	21800	0
75	20230901	191500	829768350	21800	21800	21800	21800	0
76	20230901	191400	829768350	21800	21800	21800	21800	0
77	20230901	191300	829768350	21800	21800	21800	21800	0
78	20230901	191200	829768350	21800	21800	21800	21800	0
79	20230901	191100	829768350	21800	21800	21800	21800	0
80	20230901	191000	829768350	21800	21800	21800	21800	0
81	20230901	190900	829768350	21800	21800	21800	21800	0
82	20230901	190800	829768350	21800	21800	21800	21800	0
83	20230901	190700	829768350	21800	21800	21800	21800	0
84	20230901	190600	829768350	21800	21800	21800	21800	0
85	20230901	190500	829768350	21800	21800	21800	21800	0
86	20230901	190400	829768350	21800	21800	21800	21800	0
87	20230901	190300	829768350	21800	21800	21800	21800	0
88	20230901	190200	829768350	21800	21800	21800	21800	0
89	20230901	190100	829768350	21800	21800	21800	21800	0
90	20230901	190000	829768350	21800	21800	21800	21800	0
91	20230901	185900	829768350	21800	21800	21800	21800	0
92	20230901	185800	829768350	21800	21800	21800	21800	529
93	20230901	185700	829768350	21800	21800	21800	21800	0
94	20230901	185600	829768350	21800	21800	21800	21800	0
95	20230901	185500	829768350	21800	21800	21800	21800	0
96	20230901	185400	829768350	21800	21800	21800	21800	0
97	20230901	185300	829768350	21800	21800	21800	21800	0
98	20230901	185200	829768350	21800	21800	21800	21800	0
99	20230901	185100	829768350	21800	21800	21800	21800	0
100	20230901	185000	829768350	21800	21800	21800	21800	0
101	20230901	184900	829768350	21800	21800	21800	21800	0
102	20230901	184800	829768350	21800	21800	21800	21800	0
103	20230901	184700	829768350	21800	21800	21800	21800	0
104	20230901	184600	829768350	21800	21800	21800	21800	0
105	20230901	184500	829768350	21800	21800	21800	21800	0
106	20230901	184400	829768350	21800	21800	21800	21800	0
107	20230901	184300	829768350	21800	21800	21800	21800	0
108	20230901	184200	829768350	21800	21800	21800	21800	0
109	20230901	184100	829768350	21800	21800	21800	21800	0
110	20230901	184000	829768350	21800	21800	21800	21800	0
111	20230901	183900	829768350	21800	21800	21800	21800	0
112	20230901	183800	829768350	21800	21800	21800	21800	0
113	20230901	183700	829768350	21800	21800	21800	21800	0
114	20230901	183600	829768350	21800	21800	21800	21800	0
115	20230901	183500	829768350	21800	21800	21800	21800	0
116	20230901	183400	829768350	21800	21800	21800	21800	0
117	20230901	183300	829768350	21800	21800	21800	21800	0
118	20230901	183200	829768350	21800	21800	21800	21800	0
119	20230901	183100	829768350	21800	21800	21800	21800	0
120	20230901	183000	829768350	21800	21800	21800	21800	0
121	20230901	182900	829768350	21800	21800	21800	21800	0
122	20230901	182800	829768350	21800	21800	21800	21800	529
123	20230901	182700	829768350	21800	21800	21800	21800	0
124	20230901	182600	829768350	21800	21800	21800	21800	0
125	20230901	182500	829768350	21800	21800	21800	21800	0
126	20230901	182400	829768350	21800	21800	21800	21800	0
127	20230901	182300	829768350	21800	21800	21800	21800	0
128	20230901	182200	829768350	21800	21800	21800	21800	0
129	20230901	182100	829768350	21800	21800	21800	21800	0
130	20230901	182000	829768350	21800	21800	21800	21800	0
131	20230901	181900	829768350	21800	21800	21800	21800	0
132	20230901	181800	829768350	21800	21800	21800	21800	0
133	20230901	181700	829768350	21800	21800	21800	21800	0
134	20230901	181600	829768350	21800	21800	21800	21800	0
135	20230901	181500	829768350	21800	21800	21800	21800	0
136	20230901	181400	829768350	21800	21800	21800	21800	0
137	20230901	181300	829768350	21800	21800	21800	21800	0
138	20230901	181200	829768350	21800	21800	21800	21800	0
139	20230901	181100	829768350	21800	21800	21800	21800	0
140	20230901	181000	829768350	21800	21800	21800	21800	0
141	20230901	180900	829768350	21800	21800	21800	21800	0
142	20230901	180800	829768350	21800	21800	21800	21800	0
143	20230901	180700	829768350	21800	21800	21800	21800	0
144	20230901	180600	829768350	21800	21800	21800	21800	0
145	20230901	180500	829768350	21800	21800	21800	21800	0
146	20230901	180400	829768350	21800	21800	21800	21800	0
147	20230901	180300	829768350	21800	21800	21800	21800	0
148	20230901	180200	829768350	21800	21800	21800	21800	0
149	20230901	180100	829768350	21800	21800	21800	21800	0
150	20230901	180000	829768350	21800	21800	21800	21800	0
151	20230901	175900	829768350	21800	21800	21800	21800	0
152	20230901	175800	829768350	21800	21800	21800	21800	529
153	20230901	175700	829768350	21800	21800	21800	21800	0
154	20230901	175600	829768350	21800	21800	21800	21800	0
155	20230901	175500	829768350	21800	21800	21800	21800	0
156	20230901	175400	829768350	21800	21800	21800	21800	0
157	20230901	175300	829768350	21800	21800	21800	21800	0
158	20230901	175200	829768350	21800	21800	21800	21800	0
159	20230901	175100	829768350	21800	21800	21800	21800	0
160	20230901	175000	829768350	21800	21800	21800	21800	0
161	20230901	174900	829768350	21800	21800	21800	21800	0
162	20230901	174800	829768350	21800	21800	21800	21800	0
163	20230901	174700	829768350	21800	21800	21800	21800	0
164	20230901	174600	829768350	21800	21800	21800	21800	0
165	20230901	174500	829768350	21800	21800	21800	21800	0
166	20230901	174400	829768350	21800	21800	21800	21800	0
167	20230901	174300	829768350	21800	21800	21800	21800	0
168	20230901	174200	829768350	21800	21800	21800	21800	0
169	20230901	174100	829768350	21800	21800	21800	21800	0
170	20230901	174000	829768350	21800	21800	21800	21800	0
171	20230901	173900	829768350	21800	21800	21800	21800	0
172	20230901	173800	829768350	21800	21800	21800	21800	0
173	20230901	173700	829768350	21800	21800	21800	21800	0
174	20230901	173600	829768350	21800	21800	21800	21800	0
175	20230901	173500	829768350	21800	21800	21800	21800	0
176	20230901	173400	829768350	21800	21800	21800	21800	0
177	20230901	173300	829768350	21800	21800	21800	21800	0
178	20230901	173200	829768350	21800	21800	21800	21800	0
179	20230901	173100	829768350	21800	21800	21800	21800	0
180	20230901	173000	829768350	21800	21800	21800	21800	0
181	20230901	172900	829768350	21800	21800	21800	21800	0
182	20230901	172800	829768350	21800	21800	21800	21800	529
183	20230901	172700	829768350	21800	21800	21800	21800	0
184	20230901	172600	829768350	21800	21800	21800	21800	0
185	20230901	172500	829768350	21800	21800	21800	21800	0
186	20230901	172400	829768350	21800	21800	21800	21800	0
187	20230901	172300	829768350	21800	21800	21800	21800	0
188	20230901	172200	829768350	21800	21800	21800	21800	0
189	20230901	172100	829768350	21800	21800	21800	21800	0
190	20230901	172000	829768350	21800	21800	21800	21800	0
191	20230901	171900	829768350	21800	21800	21800	21800	0
192	20230901	171800	829768350	21800	21800	21800	21800	0
193	20230901	171700	829768350	21800	21800	21800	21800	0
194	20230901	171600	829768350	21800	21800	21800	21800	0
195	20230901	171500	829768350	21800	21800	21800	21800	0
196	20230901	171400	829768350	21800	21800	21800	21800	0
197	20230901	171300	829768350	21800	21800	21800	21800	0
198	20230901	171200	829768350	21800	21800	21800	21800	0
199	20230901	171100	829768350	21800	21800	21800	21800	0
200	20230901	171000	829768350	21800	21800	21800	21800	0
201	20230901	170900	829768350	21800	21800	21800	21800	0
202	20230901	170800	829768350	21800	21800	21800	21800	0
203	20230901	170700	829768350	21800	21800	21800	21800	0
204	20230901	170600	829768350	21800	21800	21800	21800	0
205	20230901	170500	829768350	21800	21800	21800	21800	0
206	20230901	170400	829768350	21800	21800	21800	21800	0
207	20230901	170300	829768350	21800	21800	21800	21800	0
208	20230901	170200	829768350	21800	21800	21800	21800	0
209	20230901	170100	829768350	21800	21800	21800	21800	0
210	20230901	170000	829768350	21800	21800	21800	21800	0
211	20230901	165900	829768350	21800	21800	21800	21800	0
212	20230901	165800	829768350	21800	21800	21800	21800	529
213	20230901	165700	829768350	21800	21800	21800	21800	0
214	20230901	165600	829768350	21800	21800	21800	21800	0
215	20230901	165500	829768350	21800	21800	21800	21800	0
216	20230901	165400	829768350	21800	21800	21800	21800	0
217	20230901	165300	829768350	21800	21800	21800	21800	0
218	20230901	165200	829768350	21800	21800	21800	21800	0
219	20230901	165100	829768350	21800	21800	21800	21800	0
220	20230901	165000	829768350	21800	21800	21800	21800	0
221	20230901	164900	829768350	21800	21800	21800	21800	0
222	20230901	164800	829768350	21800	21800	21800	21800	0
223	20230901	164700	829768350	21800	21800	21800	21800	0
224	20230901	164600	829768350	21800	21800	21800	21800	0
225	20230901	164500	829768350	21800	21800	21800	21800	0
226	20230901	164400	829768350	21800	21800	21800	21800	0
227	20230901	164300	829768350	21800	21800	21800	21800	0
228	20230901	164200	829768350	21800	21800	21800	21800	0
229	20230901	164100	829768350	21800	21800	21800	21800	0
230	20230901	164000	829768350	21800	21800	21800	21800	0
231	20230901	163900	829768350	21800	21800	21800	21800	0
232	20230901	163800	829768350	21800	21800	21800	21800	0
233	20230901	163700	829768350	21800	21800	21800	21800	0
234	20230901	163600	829768350	21800	21800	21800	21800	0
235	20230901	163500	829768350	21800	21800	21800	21800	0
236	20230901	163400	829768350	21800	21800	21800	21800	0
237	20230901	163300	829768350	21800	21800	21800	21800	0
238	20230901	163200	829768350	21800	21800	21800	21800	0
239	20230901	163100	829768350	21800	21800	21800	21800	0
240	20230901	163000	829768350	21800	21800	21800	21800	0
241	20230901	162900	829768350	21800	21800	21800	21800	0
242	20230901	162800	829768350	21800	21800	21800	21800	529
243	20230901	162700	829768350	21800	21800	21800	21800	0
244	20230901	162600	829768350	21800	21800	21800	21800	0
245	20230901	162500	829768350	21800	21800	21800	21800	0
246	20230901	162400	829768350	21800	21800	21800	21800	0
247	20230901	162300	829768350	21800	21800	21800	21800	0
248	20230901	162200	829768350	21800	21800	21800	21800	0
249	20230901	162100	829768350	21800	21800	21800	21800	0
250	20230901	162000	829768350	21800	21800	21800	21800	0
251	20230901	161900	829768350	21800	21800	21800	21800	0
252	20230901	161800	829768350	21800	21800	21800	21800	0
253	20230901	161700	829768350	21800	21800	21800	21800	0
254	20230901	161600	829768350	21800	21800	21800	21800	0
255	20230901	161500	829768350	21800	21800	21800	21800	0
256	20230901	161400	829768350	21800	21800	21800	21800	0
257	20230901	161300	829768350	21800	21800	21800	21800	0
258	20230901	161200	829768350	21800	21800	21800	21800	0
259	20230901	161100	829768350	21800	21800	21800	21800	0
260	20230901	161000	829768350	21800	21800	21800	21800	0
261	20230901	160900	829768350	21800	21800	21800	21800	0
262	20230901	160800	829768350	21800	21800	21800	21800	0
263	20230901	160700	829768350	21800	21800	21800	21800	0
264	20230901	160600	829768350	21800	21800	21800	21800	0
265	20230901	160500	829768350	21800	21800	21800	21800	0
266	20230901	160400	829768350	21800	21800	21800	21800	0
267	20230901	160300	829768350	21800	21800	21800	21800	0
268	20230901	160200	829768350	21800	21800	21800	21800	0
269	20230901	160100	829768350	21800	21800	21800	21800	0
270	20230901	160000	829768350	21800	21800	21800	21800	0
271	20230901	155900	829768350	21800	21800	21800	21800	0
272	20230901	155800	829768350	21800	21800	21800	21800	529
273	20230901	155700	829768350	21800	21800	21800	21800	0
274	20230901	155600	829768350	21800	21800	21800	21800	0
275	20230901	155500	829768350	21800	21800	21800	21800	0
276	20230901	155400	829768350	21800	21800	21800	21800	0
277	20230901	155300	829768350	21800	21800	21800	21800	0
278	20230901	155200	829768350	21800	21800	21800	21800	0
279	20230901	155100	829768350	21800	21800	21800	21800	0
280	20230901	155000	829768350	21800	21800	21800	21800	0
281	20230901	154900	829768350	21800	21800	21800	21800	0
282	20230901	154800	829768350	21800	21800	21800	21800	0
283	20230901	154700	829768350	21800	21800	21800	21800	0
284	20230901	154600	829768350	21800	21800	21800	21800	0
285	20230901	154500	829768350	21800	21800	21800	21800	0
286	20230901	154400	829768350	21800	21800	21800	21800	0
287	20230901	154300	829768350	21800	21800	21800	21800	0
288	20230901	154200	829768350	21800	21800	21800	21800	0
289	20230901	154100	829768350	21800	21800	21800	21800	0
290	20230901	154000	829768350	21800	21800	21800	21800	0
291	20230901	153900	829768350	21800	21800	21800	21800	0
292	20230901	153800	829768350	21800	21800	21800	21800	0
293	20230901	153700	829768350	21800	21800	21800	21800	0
294	20230901	153600	829768350	21800	21800	21800	21800	0
295	20230901	153500	829768350	21800	21800	21800	21800	0
296	20230901	153400	829768350	21800	21800	21800	21800	0
297	20230901	153300	829768350	21800	21800	21800	21800	0
298	20230901	153200	829768350	21800	21800	21800	21800	0
299	20230901	153100	829768350	21800	21800	21800	21800	0
300	20230901	153000	829768350	21800	21800	21800	21800	529
301	20230901	152900	818236150	21600	21600	21600	21600	0
302	20230901	152800	818236150	21600	21600	21600	21600	0
303	20230901	152700	818236150	21600	21600	21600	21600	0
304	20230901	152600	818236150	21600	21600	21600	21600	0
305	20230901	152500	818236150	21600	21600	21600	21600	0
306	20230901	152400	818236150	21600	21600	21600	21600	0
307	20230901	152300	818236150	21600	21600	21600	21600	0
308	20230901	152200	818236150	21600	21600	21600	21600	0
309	20230901	152100	818236150	21600	21600	21600	21600	0
310	20230901	152000	818236150	21600	21600	21600	21600	0
311	20230901	151900	818236150	21600	21600	21700	21600	66
312	20230901	151800	816810250	21750	21650	21750	21650	145
313	20230901	151700	813663750	21700	21700	21700	21700	14
314	20230901	151600	813359950	21700	21700	21700	21700	10
315	20230901	151500	813142950	21650	21650	21650	21650	10
316	20230901	151400	812926450	21650	21700	21700	21650	50
317	20230901	151300	811843650	21650	21650	21650	21650	137
318	20230901	151200	808877600	21600	21600	21600	21600	0
319	20230901	151100	808877600	21600	21600	21600	21600	102
320	20230901	151000	806674400	21600	21600	21600	21600	92
321	20230901	150900	804687200	21600	21600	21600	21600	75
322	20230901	150800	803067200	21600	21600	21600	21600	0
323	20230901	150700	803067200	21600	21600	21600	21600	0
324	20230901	150600	803067200	21600	21600	21600	21600	0
325	20230901	150500	803067200	21600	21650	21650	21600	278
326	20230901	150400	797062250	21600	21600	21650	21600	601
327	20230901	150300	784080600	21600	21600	21600	21600	253
328	20230901	150200	778615800	21650	21650	21650	21650	0
329	20230901	150100	778615800	21650	21600	21650	21600	52
330	20230901	150000	777490500	21650	21650	21650	21650	25
331	20230901	145900	776949250	21650	21650	21650	21650	50
332	20230901	145800	775866750	21650	21650	21650	21650	3
333	20230901	145700	775801800	21650	21650	21650	21650	2
334	20230901	145600	775758500	21650	21650	21650	21650	0
335	20230901	145500	775758500	21650	21650	21650	21650	0
336	20230901	145400	775758500	21650	21650	21650	21650	2
337	20230901	145300	775715200	21650	21650	21650	21650	21
338	20230901	145200	775260550	21650	21650	21650	21650	1
339	20230901	145100	775238900	21650	21650	21650	21650	346
340	20230901	145000	767748000	21600	21650	21650	21600	32
341	20230901	144900	767056700	21650	21650	21650	21650	410
342	20230901	144800	758180200	21650	21700	21700	21650	19
343	20230901	144700	757768650	21700	21700	21700	21700	20
344	20230901	144600	757334650	21700	21700	21700	21700	3
345	20230901	144500	757269550	21650	21650	21650	21650	0
346	20230901	144400	757269550	21650	21650	21650	21650	0
347	20230901	144300	757269550	21650	21650	21650	21650	25
348	20230901	144200	756728300	21700	21700	21700	21700	102
349	20230901	144100	754514900	21650	21650	21650	21650	1
350	20230901	144000	754493250	21650	21650	21650	21650	0
351	20230901	143900	754493250	21650	21650	21650	21650	150
352	20230901	143800	751245750	21700	21700	21700	21700	2
353	20230901	143700	751202350	21650	21650	21650	21650	0
354	20230901	143600	751202350	21650	21650	21650	21650	18
355	20230901	143500	750812650	21700	21700	21700	21700	3
356	20230901	143400	750747550	21700	21700	21700	21700	3
357	20230901	143300	750682450	21700	21700	21700	21700	55
358	20230901	143200	749488950	21700	21700	21700	21700	27
359	20230901	143100	748903050	21700	21700	21700	21700	51
360	20230901	143000	747796350	21700	21700	21700	21700	49
361	20230901	142900	746733050	21650	21650	21650	21650	8
362	20230901	142800	746559850	21700	21700	21700	21700	0
363	20230901	142700	746559850	21700	21700	21700	21700	0
364	20230901	142600	746559850	21700	21700	21700	21700	2
365	20230901	142500	746516450	21700	21700	21700	21700	2
366	20230901	142400	746473050	21700	21700	21700	21700	0
367	20230901	142300	746473050	21700	21700	21700	21700	0
368	20230901	142200	746473050	21700	21700	21700	21700	13
369	20230901	142100	746190950	21650	21650	21650	21650	90
370	20230901	142000	744242450	21650	21650	21650	21650	50
371	20230901	141900	743159950	21650	21650	21650	21650	80
372	20230901	141800	741427950	21650	21650	21650	21650	356
373	20230901	141700	733720550	21650	21650	21650	21650	30
374	20230901	141600	733071050	21650	21650	21650	21650	7
375	20230901	141500	732919500	21650	21650	21650	21650	5
376	20230901	141400	732811250	21650	21650	21650	21650	2
377	20230901	141300	732767950	21650	21650	21650	21650	1
378	20230901	141200	732746300	21600	21600	21600	21600	0
379	20230901	141100	732746300	21600	21650	21650	21600	1938
380	20230901	141000	690831400	21700	21700	21700	21700	2
381	20230901	140900	690788000	21650	21650	21650	21650	200
382	20230901	140800	686458000	21700	21700	21700	21700	2
383	20230901	140700	686414600	21700	21700	21700	21700	0
384	20230901	140600	686414600	21700	21700	21700	21700	3
385	20230901	140500	686349500	21700	21700	21700	21700	12
386	20230901	140400	686089100	21700	21700	21700	21700	0
387	20230901	140300	686089100	21700	21700	21700	21700	0
388	20230901	140200	686089100	21700	21700	21700	21700	14
389	20230901	140100	685785300	21700	21700	21700	21700	0
390	20230901	140000	685785300	21700	21700	21700	21700	523
391	20230901	135900	674436200	21700	21650	21700	21650	210
392	20230901	135800	669884700	21700	21700	21700	21700	52
393	20230901	135700	668756300	21650	21650	21650	21650	0
394	20230901	135600	668756300	21650	21650	21650	21650	83
395	20230901	135500	666959350	21700	21700	21700	21700	0
396	20230901	135400	666959350	21700	21700	21700	21700	3
397	20230901	135300	666894250	21700	21700	21700	21700	0
398	20230901	135200	666894250	21700	21700	21700	21700	0
399	20230901	135100	666894250	21700	21700	21700	21700	0
400	20230901	135000	666894250	21700	21700	21700	21700	2
401	20230901	134900	666850850	21700	21700	21700	21700	0
402	20230901	134800	666850850	21700	21700	21700	21700	451
403	20230901	134700	657064150	21750	21750	21750	21750	5
404	20230901	134600	656955400	21700	21750	21750	21700	17
405	20230901	134500	656586400	21700	21700	21700	21700	0
406	20230901	134400	656586400	21700	21700	21700	21700	0
407	20230901	134300	656586400	21700	21750	21750	21700	201
408	20230901	134200	652224100	21750	21750	21750	21750	3
409	20230901	134100	652158850	21700	21700	21700	21700	474
410	20230901	134000	641873050	21700	21700	21700	21700	0
411	20230901	133900	641873050	21700	21700	21700	21700	0
412	20230901	133800	641873050	21700	21700	21700	21700	268
413	20230901	133700	636057450	21700	21700	21700	21700	8
414	20230901	133600	635883850	21700	21700	21700	21700	1
415	20230901	133500	635862150	21750	21700	21750	21700	196
416	20230901	133400	631608700	21750	21750	21750	21750	2
417	20230901	133300	631565200	21700	21700	21700	21700	1
418	20230901	133200	631543500	21750	21750	21750	21750	20
419	20230901	133100	631108500	21750	21750	21750	21750	0
420	20230901	133000	631108500	21750	21750	21750	21750	3
421	20230901	132900	631043250	21750	21700	21750	21700	22
422	20230901	132800	630565350	21700	21700	21700	21700	92
423	20230901	132700	628568950	21700	21750	21750	21700	118
424	20230901	132600	626003150	21750	21750	21750	21750	3
425	20230901	132500	625937900	21750	21750	21750	21750	25
426	20230901	132400	625394150	21750	21750	21750	21750	0
427	20230901	132300	625394150	21750	21750	21750	21750	0
428	20230901	132200	625394150	21750	21750	21750	21750	95
429	20230901	132100	623327900	21700	21700	21700	21700	0
430	20230901	132000	623327900	21700	21700	21700	21700	30
431	20230901	131900	622676900	21750	21750	21750	21750	0
432	20230901	131800	622676900	21750	21750	21750	21750	7
433	20230901	131700	622524650	21750	21750	21750	21750	40
434	20230901	131600	621654650	21750	21750	21750	21750	0
435	20230901	131500	621654650	21750	21750	21750	21750	0
436	20230901	131400	621654650	21750	21750	21750	21750	3
437	20230901	131300	621589400	21700	21700	21700	21700	0
438	20230901	131200	621589400	21700	21700	21700	21700	300
439	20230901	131100	615079400	21700	21700	21700	21700	10
440	20230901	131000	614862400	21750	21750	21750	21750	620
441	20230901	130900	601377400	21800	21800	21800	21800	1
442	20230901	130800	601355600	21800	21800	21800	21800	0
443	20230901	130700	601355600	21800	21800	21800	21800	0
444	20230901	130600	601355600	21800	21800	21800	21800	2
445	20230901	130500	601312000	21800	21800	21800	21800	4
446	20230901	130400	601224800	21800	21800	21800	21800	25
447	20230901	130300	600679800	21800	21800	21800	21800	0
448	20230901	130200	600679800	21800	21800	21800	21800	14
449	20230901	130100	600374600	21750	21750	21750	21750	3
450	20230901	130000	600309350	21800	21800	21800	21800	0
451	20230901	125900	600309350	21800	21800	21800	21800	100
452	20230901	125800	598129350	21800	21800	21800	21800	3
453	20230901	125700	598063950	21800	21800	21800	21800	0
454	20230901	125600	598063950	21800	21800	21800	21800	0
455	20230901	125500	598063950	21800	21800	21800	21800	20
456	20230901	125400	597627950	21800	21800	21800	21800	2
457	20230901	125300	597584350	21750	21750	21750	21750	0
458	20230901	125200	597584350	21750	21750	21750	21750	200
459	20230901	125100	593234350	21800	21800	21800	21800	3
460	20230901	125000	593168950	21800	21800	21800	21800	3
461	20230901	124900	593103550	21800	21800	21800	21800	2
462	20230901	124800	593059950	21800	21800	21800	21800	0
463	20230901	124700	593059950	21800	21800	21800	21800	1
464	20230901	124600	593038150	21800	21800	21800	21800	2
465	20230901	124500	592994550	21750	21750	21750	21750	0
466	20230901	124400	592994550	21750	21800	21800	21750	65
467	20230901	124300	591578050	21800	21800	21800	21800	50
468	20230901	124200	590488050	21800	21800	21800	21800	431
469	20230901	124100	581092250	21750	21750	21750	21750	150
470	20230901	124000	577829750	21750	21750	21750	21750	0
471	20230901	123900	577829750	21750	21750	21750	21750	0
472	20230901	123800	577829750	21750	21800	21800	21750	13
473	20230901	123700	577546850	21800	21800	21800	21800	0
474	20230901	123600	577546850	21800	21800	21800	21800	0
475	20230901	123500	577546850	21800	21800	21800	21800	50
476	20230901	123400	576456850	21800	21800	21800	21800	42
477	20230901	123300	575541250	21750	21750	21750	21750	0
478	20230901	123200	575541250	21750	21800	21800	21750	93
479	20230901	123100	573518450	21800	21800	21800	21800	17
480	20230901	123000	573147850	21800	21800	21800	21800	149
481	20230901	122900	569899650	21800	21800	21800	21800	50
482	20230901	122800	568809650	21800	21800	21800	21800	0
483	20230901	122700	568809650	21800	21800	21800	21800	0
484	20230901	122600	568809650	21800	21750	21800	21750	122
485	20230901	122500	566156000	21800	21800	21800	21800	1
486	20230901	122400	566134200	21800	21800	21800	21800	0
487	20230901	122300	566134200	21800	21800	21800	21800	0
488	20230901	122200	566134200	21800	21800	21800	21800	3
489	20230901	122100	566068800	21800	21800	21800	21800	2
490	20230901	122000	566025200	21800	21800	21800	21800	0
491	20230901	121900	566025200	21800	21800	21800	21800	0
492	20230901	121800	566025200	21800	21800	21800	21800	2
493	20230901	121700	565981600	21800	21800	21800	21800	51
494	20230901	121600	564869800	21800	21800	21800	21800	128
495	20230901	121500	562079400	21800	21800	21800	21800	0
496	20230901	121400	562079400	21800	21800	21800	21800	18
497	20230901	121300	561687000	21750	21750	21750	21750	0
498	20230901	121200	561687000	21750	21750	21750	21750	9
499	20230901	121100	561491250	21800	21800	21800	21800	0
500	20230901	121000	561491250	21800	21800	21800	21800	3
501	20230901	120900	561425850	21800	21800	21800	21800	53
502	20230901	120800	560270450	21800	21750	21800	21750	52
503	20230901	120700	559139350	21800	21800	21800	21800	6
504	20230901	120600	559008550	21800	21800	21800	21800	2
505	20230901	120500	558964950	21750	21750	21750	21750	0
506	20230901	120400	558964950	21750	21750	21750	21750	1
507	20230901	120300	558943200	21750	21750	21750	21750	818
508	20230901	120200	541151700	21750	21750	21750	21750	2
509	20230901	120100	541108200	21700	21700	21700	21700	0
510	20230901	120000	541108200	21700	21700	21700	21700	0
511	20230901	115900	541108200	21700	21700	21700	21700	17
512	20230901	115800	540739300	21750	21750	21750	21750	10
513	20230901	115700	540521800	21750	21750	21750	21750	5
514	20230901	115600	540413050	21700	21700	21700	21700	0
515	20230901	115500	540413050	21700	21700	21700	21700	1
516	20230901	115400	540391350	21750	21750	21750	21750	2
517	20230901	115300	540347850	21700	21700	21700	21700	0
518	20230901	115200	540347850	21700	21750	21750	21700	137
519	20230901	115100	537368200	21800	21800	21800	21800	1
520	20230901	115000	537346400	21800	21800	21800	21800	2
521	20230901	114900	537302800	21750	21750	21750	21750	25
522	20230901	114800	536759050	21800	21800	21800	21800	13
523	20230901	114700	536475650	21800	21800	21800	21800	0
524	20230901	114600	536475650	21800	21800	21800	21800	3
525	20230901	114500	536410250	21800	21800	21800	21800	0
526	20230901	114400	536410250	21800	21800	21800	21800	0
527	20230901	114300	536410250	21800	21800	21800	21800	0
528	20230901	114200	536410250	21800	21800	21800	21800	2
529	20230901	114100	536366650	21750	21750	21750	21750	0
530	20230901	114000	536366650	21750	21750	21750	21750	0
531	20230901	113900	536366650	21750	21750	21750	21750	100
532	20230901	113800	534191650	21800	21800	21800	21800	2
533	20230901	113700	534148050	21800	21800	21800	21800	15
534	20230901	113600	533821050	21800	21800	21800	21800	131
535	20230901	113500	530965250	21850	21800	21850	21800	47
536	20230901	113400	529940600	21850	21850	21850	21850	2
537	20230901	113300	529896900	21850	21850	21850	21850	20
538	20230901	113200	529459900	21900	21900	21900	21900	0
539	20230901	113100	529459900	21900	21900	21900	21900	0
540	20230901	113000	529459900	21900	21850	21900	21800	29
541	20230901	112900	528827150	21850	21850	21850	21850	153
542	20230901	112800	525484100	21900	21850	21900	21850	258
543	20230901	112700	519834800	21850	21850	21850	21850	81
544	20230901	112600	518064950	21900	21900	21900	21900	2
545	20230901	112500	518021150	21900	21900	21900	21900	10
546	20230901	112400	517802150	21850	21850	21850	21850	81
547	20230901	112300	516032300	21850	21850	21850	21850	10
548	20230901	112200	515813800	21850	21850	21850	21850	2
549	20230901	112100	515770100	21850	21750	21850	21750	6
550	20230901	112000	515639350	21800	21800	21800	21800	0
551	20230901	111900	515639350	21800	21850	21850	21800	287
552	20230901	111800	509381750	21850	21850	21850	21850	3
553	20230901	111700	509316200	21850	21850	21850	21850	41
554	20230901	111600	508420350	21850	21850	21850	21850	44
555	20230901	111500	507458950	21850	21850	21850	21850	109
556	20230901	111400	505077300	21850	21850	21850	21850	2
557	20230901	111300	505033600	21850	21800	21850	21800	278
558	20230901	111200	498971500	21900	21900	21900	21900	23
559	20230901	111100	498467800	21900	21900	21900	21900	7
560	20230901	111000	498314500	21900	21900	21900	21900	2
561	20230901	110900	498270700	21850	21900	21900	21850	329
562	20230901	110800	491081600	21850	21900	21900	21850	243
563	20230901	110700	485763150	21950	21950	21950	21950	301
564	20230901	110600	479156200	21950	21950	21950	21950	3
565	20230901	110500	479090350	21900	21900	21900	21900	50
566	20230901	110400	477995350	21900	21900	21900	21850	1223
567	20230901	110300	451239200	21900	21900	21900	21900	25
568	20230901	110200	450691700	21900	21900	21950	21900	66
569	20230901	110100	449246200	21900	21900	21900	21900	139
570	20230901	110000	446202100	21950	21950	22000	21950	305
571	20230901	105900	439507300	21950	21900	22000	21900	1576
572	20230901	105800	404934800	21900	21850	21900	21850	113
573	20230901	105700	402465600	21850	21850	21900	21850	153
574	20230901	105600	399120900	21850	21850	21850	21850	437
575	20230901	105500	389572450	21850	21850	21850	21850	216
576	20230901	105400	384852850	21850	21900	21900	21800	415
577	20230901	105300	375783450	21900	21900	21900	21900	0
578	20230901	105200	375783450	21900	21900	21900	21900	2
579	20230901	105100	375739650	21900	21900	21900	21900	1
580	20230901	105000	375717750	21900	21850	21900	21850	339
581	20230901	104900	368309450	21850	21850	21850	21850	395
582	20230901	104800	359678700	21850	21850	21850	21850	368
583	20230901	104700	351637900	21850	21850	21850	21800	41
584	20230901	104600	350743050	21850	21800	21850	21800	94
585	20230901	104500	348693750	21800	21800	21800	21800	892
586	20230901	104400	329248150	21750	21750	21800	21750	64
587	20230901	104300	327855900	21750	21750	21750	21750	95
588	20230901	104200	325789650	21750	21800	21800	21750	12
589	20230901	104100	325528550	21750	21750	21750	21750	516
590	20230901	104000	314305550	21750	21750	21750	21750	226
591	20230901	103900	309390050	21750	21800	21800	21750	97
592	20230901	103800	307280200	21850	21750	21850	21750	175
593	20230901	103700	303473150	21700	21750	21750	21700	55
594	20230901	103600	302277600	21750	21750	21750	21750	206
595	20230901	103500	297797100	21700	21700	21700	21700	0
596	20230901	103400	297797100	21700	21750	21750	21700	180
597	20230901	103300	293887050	21750	21750	21750	21750	0
598	20230901	103200	293887050	21750	21750	21750	21750	67
599	20230901	103100	292429800	21750	21750	21750	21750	87
600	20230901	103000	290537550	21750	21750	21750	21750	2
601	20230901	102900	290494050	21700	21700	21700	21700	236
602	20230901	102800	285372850	21750	21750	21750	21750	12
603	20230901	102700	285111850	21750	21850	21850	21750	169
604	20230901	102600	281431400	21850	21800	21850	21800	42
605	20230901	102500	280515050	21800	21800	21800	21800	77
606	20230901	102400	278836450	21900	21850	21900	21850	73
607	20230901	102300	277240950	21850	21800	21900	21800	469
608	20230901	102200	267000850	21800	21750	21800	21750	433
609	20230901	102100	257580000	21750	21750	21750	21750	1
610	20230901	102000	257558250	21750	21750	21750	21750	1
611	20230901	101900	257536500	21750	21750	21750	21750	0
612	20230901	101800	257536500	21750	21750	21750	21750	2
613	20230901	101700	257493000	21750	21750	21750	21750	20
614	20230901	101600	257058000	21750	21750	21750	21750	1
615	20230901	101500	257036250	21750	21750	21750	21750	4
616	20230901	101400	256949250	21750	21750	21750	21750	12
617	20230901	101300	256688250	21750	21750	21750	21750	0
618	20230901	101200	256688250	21750	21750	21750	21750	0
619	20230901	101100	256688250	21750	21750	21750	21750	0
620	20230901	101000	256688250	21750	21700	21750	21700	521
621	20230901	100900	245357450	21750	21700	21750	21700	281
622	20230901	100800	239259700	21650	21650	21650	21650	0
623	20230901	100700	239259700	21650	21700	21700	21650	40
624	20230901	100600	238392700	21700	21700	21700	21700	3
625	20230901	100500	238327600	21700	21700	21700	21700	5
626	20230901	100400	238219100	21750	21750	21750	21750	0
627	20230901	100300	238219100	21750	21750	21750	21700	3
628	20230901	100200	238153900	21700	21650	21700	21650	54
629	20230901	100100	236984350	21650	21650	21650	21650	0
630	20230901	100000	236984350	21650	21600	21650	21600	160
631	20230901	095900	233528050	21600	21600	21600	21600	184
632	20230901	095800	229553650	21600	21650	21650	21600	371
633	20230901	095700	221538150	21700	21650	21700	21650	98
634	20230901	095600	219416350	21650	21650	21650	21650	0
635	20230901	095500	219416350	21650	21650	21650	21650	26
636	20230901	095400	218853450	21650	21600	21650	21600	194
637	20230901	095300	214656300	21600	21600	21600	21600	55
638	20230901	095200	213468300	21600	21600	21600	21600	5
639	20230901	095100	213360300	21600	21600	21600	21550	304
640	20230901	095000	206794750	21600	21600	21600	21550	172
641	20230901	094900	203084750	21600	21600	21600	21500	1322
642	20230901	094800	174610550	21600	21600	21600	21500	1390
643	20230901	094700	144690600	21600	21550	21600	21550	501
644	20230901	094600	133885250	21550	21550	21550	21550	3
645	20230901	094500	133820600	21550	21550	21550	21550	30
646	20230901	094400	133174100	21550	21550	21550	21550	130
647	20230901	094300	130372600	21550	21550	21600	21550	169
648	20230901	094200	126730450	21600	21550	21600	21550	59
649	20230901	094100	125458850	21550	21600	21600	21550	19
650	20230901	094000	125049350	21550	21550	21550	21550	360
651	20230901	093900	117291350	21600	21600	21600	21600	4
652	20230901	093800	117204950	21600	21600	21600	21600	2
653	20230901	093700	117161750	21600	21600	21600	21600	1
654	20230901	093600	117140150	21600	21600	21600	21600	3
655	20230901	093500	117075350	21650	21650	21650	21650	0
656	20230901	093400	117075350	21650	21550	21650	21550	132
657	20230901	093300	114230450	21550	21550	21550	21500	116
658	20230901	093200	111730700	21550	21600	21600	21550	321
659	20230901	093100	104813050	21600	21600	21600	21600	1
660	20230901	093000	104791450	21600	21600	21600	21600	72
661	20230901	092900	103236250	21600	21600	21600	21600	3
662	20230901	092800	103171450	21600	21600	21600	21600	0
663	20230901	092700	103171450	21600	21600	21600	21600	2
664	20230901	092600	103128250	21600	21600	21600	21600	3
665	20230901	092500	103063450	21600	21600	21600	21600	58
666	20230901	092400	101810650	21650	21650	21650	21650	0
667	20230901	092300	101810650	21650	21650	21650	21650	21
668	20230901	092200	101356000	21700	21650	21700	21650	12
669	20230901	092100	101096050	21650	21600	21650	21600	835
670	20230901	092000	83059050	21600	21650	21650	21600	247
671	20230901	091900	77713850	21600	21600	21600	21600	0
672	20230901	091800	77713850	21600	21600	21650	21600	30
673	20230901	091700	77065650	21650	21650	21650	21650	0
674	20230901	091600	77065650	21650	21650	21650	21650	0
675	20230901	091500	77065650	21650	21700	21700	21650	25
676	20230901	091400	76524350	21700	21700	21700	21700	23
677	20230901	091300	76025250	21650	21750	21750	21650	29
678	20230901	091200	75397300	21650	21650	21650	21650	129
679	20230901	091100	72604450	21700	21700	21700	21700	52
680	20230901	091000	71476050	21700	21700	21700	21550	109
681	20230901	090900	69121150	21700	21600	21700	21600	328
682	20230901	090800	62023300	21600	21600	21600	21600	1
683	20230901	090700	62001700	21650	21650	21650	21650	0
684	20230901	090600	62001700	21650	21650	21650	21650	0
685	20230901	090500	62001700	21650	21650	21650	21500	555
686	20230901	090400	50049800	21650	21650	21650	21650	13
687	20230901	090300	49768350	21600	21550	21600	21550	640
688	20230901	090200	35949900	21500	21600	21600	21450	1483
689	20230901	090100	4011850	21600	21600	21600	21600	53
690	20230901	090000	2867050	21600	21550	21600	21550	133