KissMeData/260870/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	202500	514634750	41350	41350	41350	41350	225
3	20230904	202400	514634750	41350	41350	41350	41350	0
4	20230904	202300	514634750	41350	41350	41350	41350	0
5	20230904	202200	514634750	41350	41350	41350	41350	0
6	20230904	202100	514634750	41350	41350	41350	41350	0
7	20230904	202000	514634750	41350	41350	41350	41350	0
8	20230904	201900	514634750	41350	41350	41350	41350	0
9	20230904	201800	514634750	41350	41350	41350	41350	0
10	20230904	201700	514634750	41350	41350	41350	41350	0
11	20230904	201600	514634750	41350	41350	41350	41350	0
12	20230904	201500	514634750	41350	41350	41350	41350	0
13	20230904	201400	514634750	41350	41350	41350	41350	0
14	20230904	201300	514634750	41350	41350	41350	41350	0
15	20230904	201200	514634750	41350	41350	41350	41350	0
16	20230904	201100	514634750	41350	41350	41350	41350	0
17	20230904	201000	514634750	41350	41350	41350	41350	0
18	20230904	200900	514634750	41350	41350	41350	41350	0
19	20230904	200800	514634750	41350	41350	41350	41350	0
20	20230904	200700	514634750	41350	41350	41350	41350	0
21	20230904	200600	514634750	41350	41350	41350	41350	0
22	20230904	200500	514634750	41350	41350	41350	41350	0
23	20230904	200400	514634750	41350	41350	41350	41350	0
24	20230904	200300	514634750	41350	41350	41350	41350	0
25	20230904	200200	514634750	41350	41350	41350	41350	0
26	20230904	200100	514634750	41350	41350	41350	41350	0
27	20230904	200000	514634750	41350	41350	41350	41350	0
28	20230904	195900	514634750	41350	41350	41350	41350	0
29	20230904	195800	514634750	41350	41350	41350	41350	0
30	20230904	195700	514634750	41350	41350	41350	41350	0
31	20230904	195600	514634750	41350	41350	41350	41350	0
32	20230904	195500	514634750	41350	41350	41350	41350	225
33	20230904	195400	514634750	41350	41350	41350	41350	0
34	20230904	195300	514634750	41350	41350	41350	41350	0
35	20230904	195200	514634750	41350	41350	41350	41350	0
36	20230904	195100	514634750	41350	41350	41350	41350	0
37	20230904	195000	514634750	41350	41350	41350	41350	0
38	20230904	194900	514634750	41350	41350	41350	41350	0
39	20230904	194800	514634750	41350	41350	41350	41350	0
40	20230904	194700	514634750	41350	41350	41350	41350	0
41	20230904	194600	514634750	41350	41350	41350	41350	0
42	20230904	194500	514634750	41350	41350	41350	41350	0
43	20230904	194400	514634750	41350	41350	41350	41350	0
44	20230904	194300	514634750	41350	41350	41350	41350	0
45	20230904	194200	514634750	41350	41350	41350	41350	0
46	20230904	194100	514634750	41350	41350	41350	41350	0
47	20230904	194000	514634750	41350	41350	41350	41350	0
48	20230904	193900	514634750	41350	41350	41350	41350	0
49	20230904	193800	514634750	41350	41350	41350	41350	0
50	20230904	193700	514634750	41350	41350	41350	41350	0
51	20230904	193600	514634750	41350	41350	41350	41350	0
52	20230904	193500	514634750	41350	41350	41350	41350	0
53	20230904	193400	514634750	41350	41350	41350	41350	0
54	20230904	193300	514634750	41350	41350	41350	41350	0
55	20230904	193200	514634750	41350	41350	41350	41350	0
56	20230904	193100	514634750	41350	41350	41350	41350	0
57	20230904	193000	514634750	41350	41350	41350	41350	0
58	20230904	192900	514634750	41350	41350	41350	41350	0
59	20230904	192800	514634750	41350	41350	41350	41350	0
60	20230904	192700	514634750	41350	41350	41350	41350	0
61	20230904	192600	514634750	41350	41350	41350	41350	0
62	20230904	192500	514634750	41350	41350	41350	41350	225
63	20230904	192400	514634750	41350	41350	41350	41350	0
64	20230904	192300	514634750	41350	41350	41350	41350	0
65	20230904	192200	514634750	41350	41350	41350	41350	0
66	20230904	192100	514634750	41350	41350	41350	41350	0
67	20230904	192000	514634750	41350	41350	41350	41350	0
68	20230904	191900	514634750	41350	41350	41350	41350	0
69	20230904	191800	514634750	41350	41350	41350	41350	0
70	20230904	191700	514634750	41350	41350	41350	41350	0
71	20230904	191600	514634750	41350	41350	41350	41350	0
72	20230904	191500	514634750	41350	41350	41350	41350	0
73	20230904	191400	514634750	41350	41350	41350	41350	0
74	20230904	191300	514634750	41350	41350	41350	41350	0
75	20230904	191200	514634750	41350	41350	41350	41350	0
76	20230904	191100	514634750	41350	41350	41350	41350	0
77	20230904	191000	514634750	41350	41350	41350	41350	0
78	20230904	190900	514634750	41350	41350	41350	41350	0
79	20230904	190800	514634750	41350	41350	41350	41350	0
80	20230904	190700	514634750	41350	41350	41350	41350	0
81	20230904	190600	514634750	41350	41350	41350	41350	0
82	20230904	190500	514634750	41350	41350	41350	41350	0
83	20230904	190400	514634750	41350	41350	41350	41350	0
84	20230904	190300	514634750	41350	41350	41350	41350	0
85	20230904	190200	514634750	41350	41350	41350	41350	0
86	20230904	190100	514634750	41350	41350	41350	41350	0
87	20230904	190000	514634750	41350	41350	41350	41350	0
88	20230904	185900	514634750	41350	41350	41350	41350	0
89	20230904	185800	514634750	41350	41350	41350	41350	0
90	20230904	185700	514634750	41350	41350	41350	41350	0
91	20230904	185600	514634750	41350	41350	41350	41350	0
92	20230904	185500	514634750	41350	41350	41350	41350	225
93	20230904	185400	514634750	41350	41350	41350	41350	0
94	20230904	185300	514634750	41350	41350	41350	41350	0
95	20230904	185200	514634750	41350	41350	41350	41350	0
96	20230904	185100	514634750	41350	41350	41350	41350	0
97	20230904	185000	514634750	41350	41350	41350	41350	0
98	20230904	184900	514634750	41350	41350	41350	41350	0
99	20230904	184800	514634750	41350	41350	41350	41350	0
100	20230904	184700	514634750	41350	41350	41350	41350	0
101	20230904	184600	514634750	41350	41350	41350	41350	0
102	20230904	184500	514634750	41350	41350	41350	41350	0
103	20230904	184400	514634750	41350	41350	41350	41350	0
104	20230904	184300	514634750	41350	41350	41350	41350	0
105	20230904	184200	514634750	41350	41350	41350	41350	0
106	20230904	184100	514634750	41350	41350	41350	41350	0
107	20230904	184000	514634750	41350	41350	41350	41350	0
108	20230904	183900	514634750	41350	41350	41350	41350	0
109	20230904	183800	514634750	41350	41350	41350	41350	0
110	20230904	183700	514634750	41350	41350	41350	41350	0
111	20230904	183600	514634750	41350	41350	41350	41350	0
112	20230904	183500	514634750	41350	41350	41350	41350	0
113	20230904	183400	514634750	41350	41350	41350	41350	0
114	20230904	183300	514634750	41350	41350	41350	41350	0
115	20230904	183200	514634750	41350	41350	41350	41350	0
116	20230904	183100	514634750	41350	41350	41350	41350	0
117	20230904	183000	514634750	41350	41350	41350	41350	0
118	20230904	182900	514634750	41350	41350	41350	41350	0
119	20230904	182800	514634750	41350	41350	41350	41350	0
120	20230904	182700	514634750	41350	41350	41350	41350	0
121	20230904	182600	514634750	41350	41350	41350	41350	0
122	20230904	182500	514634750	41350	41350	41350	41350	225
123	20230904	182400	514634750	41350	41350	41350	41350	0
124	20230904	182300	514634750	41350	41350	41350	41350	0
125	20230904	182200	514634750	41350	41350	41350	41350	0
126	20230904	182100	514634750	41350	41350	41350	41350	0
127	20230904	182000	514634750	41350	41350	41350	41350	0
128	20230904	181900	514634750	41350	41350	41350	41350	0
129	20230904	181800	514634750	41350	41350	41350	41350	0
130	20230904	181700	514634750	41350	41350	41350	41350	0
131	20230904	181600	514634750	41350	41350	41350	41350	0
132	20230904	181500	514634750	41350	41350	41350	41350	0
133	20230904	181400	514634750	41350	41350	41350	41350	0
134	20230904	181300	514634750	41350	41350	41350	41350	0
135	20230904	181200	514634750	41350	41350	41350	41350	0
136	20230904	181100	514634750	41350	41350	41350	41350	0
137	20230904	181000	514634750	41350	41350	41350	41350	0
138	20230904	180900	514634750	41350	41350	41350	41350	0
139	20230904	180800	514634750	41350	41350	41350	41350	0
140	20230904	180700	514634750	41350	41350	41350	41350	0
141	20230904	180600	514634750	41350	41350	41350	41350	0
142	20230904	180500	514634750	41350	41350	41350	41350	0
143	20230904	180400	514634750	41350	41350	41350	41350	0
144	20230904	180300	514634750	41350	41350	41350	41350	0
145	20230904	180200	514634750	41350	41350	41350	41350	0
146	20230904	180100	514634750	41350	41350	41350	41350	0
147	20230904	180000	514634750	41350	41350	41350	41350	0
148	20230904	175900	514634750	41350	41350	41350	41350	0
149	20230904	175800	514634750	41350	41350	41350	41350	0
150	20230904	175700	514634750	41350	41350	41350	41350	0
151	20230904	175600	514634750	41350	41350	41350	41350	0
152	20230904	175500	514634750	41350	41350	41350	41350	225
153	20230904	175400	514634750	41350	41350	41350	41350	0
154	20230904	175300	514634750	41350	41350	41350	41350	0
155	20230904	175200	514634750	41350	41350	41350	41350	0
156	20230904	175100	514634750	41350	41350	41350	41350	0
157	20230904	175000	514634750	41350	41350	41350	41350	0
158	20230904	174900	514634750	41350	41350	41350	41350	0
159	20230904	174800	514634750	41350	41350	41350	41350	0
160	20230904	174700	514634750	41350	41350	41350	41350	0
161	20230904	174600	514634750	41350	41350	41350	41350	0
162	20230904	174500	514634750	41350	41350	41350	41350	0
163	20230904	174400	514634750	41350	41350	41350	41350	0
164	20230904	174300	514634750	41350	41350	41350	41350	0
165	20230904	174200	514634750	41350	41350	41350	41350	0
166	20230904	174100	514634750	41350	41350	41350	41350	0
167	20230904	174000	514634750	41350	41350	41350	41350	0
168	20230904	173900	514634750	41350	41350	41350	41350	0
169	20230904	173800	514634750	41350	41350	41350	41350	0
170	20230904	173700	514634750	41350	41350	41350	41350	0
171	20230904	173600	514634750	41350	41350	41350	41350	0
172	20230904	173500	514634750	41350	41350	41350	41350	0
173	20230904	173400	514634750	41350	41350	41350	41350	0
174	20230904	173300	514634750	41350	41350	41350	41350	0
175	20230904	173200	514634750	41350	41350	41350	41350	0
176	20230904	173100	514634750	41350	41350	41350	41350	0
177	20230904	173000	514634750	41350	41350	41350	41350	0
178	20230904	172900	514634750	41350	41350	41350	41350	0
179	20230904	172800	514634750	41350	41350	41350	41350	0
180	20230904	172700	514634750	41350	41350	41350	41350	0
181	20230904	172600	514634750	41350	41350	41350	41350	0
182	20230904	172500	514634750	41350	41350	41350	41350	225
183	20230904	172400	514634750	41350	41350	41350	41350	0
184	20230904	172300	514634750	41350	41350	41350	41350	0
185	20230904	172200	514634750	41350	41350	41350	41350	0
186	20230904	172100	514634750	41350	41350	41350	41350	0
187	20230904	172000	514634750	41350	41350	41350	41350	0
188	20230904	171900	514634750	41350	41350	41350	41350	0
189	20230904	171800	514634750	41350	41350	41350	41350	0
190	20230904	171700	514634750	41350	41350	41350	41350	0
191	20230904	171600	514634750	41350	41350	41350	41350	0
192	20230904	171500	514634750	41350	41350	41350	41350	0
193	20230904	171400	514634750	41350	41350	41350	41350	0
194	20230904	171300	514634750	41350	41350	41350	41350	0
195	20230904	171200	514634750	41350	41350	41350	41350	0
196	20230904	171100	514634750	41350	41350	41350	41350	0
197	20230904	171000	514634750	41350	41350	41350	41350	0
198	20230904	170900	514634750	41350	41350	41350	41350	0
199	20230904	170800	514634750	41350	41350	41350	41350	0
200	20230904	170700	514634750	41350	41350	41350	41350	0
201	20230904	170600	514634750	41350	41350	41350	41350	0
202	20230904	170500	514634750	41350	41350	41350	41350	0
203	20230904	170400	514634750	41350	41350	41350	41350	0
204	20230904	170300	514634750	41350	41350	41350	41350	0
205	20230904	170200	514634750	41350	41350	41350	41350	0
206	20230904	170100	514634750	41350	41350	41350	41350	0
207	20230904	170000	514634750	41350	41350	41350	41350	0
208	20230904	165900	514634750	41350	41350	41350	41350	0
209	20230904	165800	514634750	41350	41350	41350	41350	0
210	20230904	165700	514634750	41350	41350	41350	41350	0
211	20230904	165600	514634750	41350	41350	41350	41350	0
212	20230904	165500	514634750	41350	41350	41350	41350	225
213	20230904	165400	514634750	41350	41350	41350	41350	0
214	20230904	165300	514634750	41350	41350	41350	41350	0
215	20230904	165200	514634750	41350	41350	41350	41350	0
216	20230904	165100	514634750	41350	41350	41350	41350	0
217	20230904	165000	514634750	41350	41350	41350	41350	0
218	20230904	164900	514634750	41350	41350	41350	41350	0
219	20230904	164800	514634750	41350	41350	41350	41350	0
220	20230904	164700	514634750	41350	41350	41350	41350	0
221	20230904	164600	514634750	41350	41350	41350	41350	0
222	20230904	164500	514634750	41350	41350	41350	41350	0
223	20230904	164400	514634750	41350	41350	41350	41350	0
224	20230904	164300	514634750	41350	41350	41350	41350	0
225	20230904	164200	514634750	41350	41350	41350	41350	0
226	20230904	164100	514634750	41350	41350	41350	41350	0
227	20230904	164000	514634750	41350	41350	41350	41350	0
228	20230904	163900	514634750	41350	41350	41350	41350	0
229	20230904	163800	514634750	41350	41350	41350	41350	0
230	20230904	163700	514634750	41350	41350	41350	41350	0
231	20230904	163600	514634750	41350	41350	41350	41350	0
232	20230904	163500	514634750	41350	41350	41350	41350	0
233	20230904	163400	514634750	41350	41350	41350	41350	0
234	20230904	163300	514634750	41350	41350	41350	41350	0
235	20230904	163200	514634750	41350	41350	41350	41350	0
236	20230904	163100	514634750	41350	41350	41350	41350	0
237	20230904	163000	514634750	41350	41350	41350	41350	0
238	20230904	162900	514634750	41350	41350	41350	41350	0
239	20230904	162800	514634750	41350	41350	41350	41350	0
240	20230904	162700	514634750	41350	41350	41350	41350	0
241	20230904	162600	514634750	41350	41350	41350	41350	0
242	20230904	162500	514634750	41350	41350	41350	41350	225
243	20230904	162400	514634750	41350	41350	41350	41350	0
244	20230904	162300	514634750	41350	41350	41350	41350	0
245	20230904	162200	514634750	41350	41350	41350	41350	0
246	20230904	162100	514634750	41350	41350	41350	41350	0
247	20230904	162000	514634750	41350	41350	41350	41350	0
248	20230904	161900	514634750	41350	41350	41350	41350	0
249	20230904	161800	514634750	41350	41350	41350	41350	0
250	20230904	161700	514634750	41350	41350	41350	41350	0
251	20230904	161600	514634750	41350	41350	41350	41350	0
252	20230904	161500	514634750	41350	41350	41350	41350	0
253	20230904	161400	514634750	41350	41350	41350	41350	0
254	20230904	161300	514634750	41350	41350	41350	41350	0
255	20230904	161200	514634750	41350	41350	41350	41350	0
256	20230904	161100	514634750	41350	41350	41350	41350	0
257	20230904	161000	514634750	41350	41350	41350	41350	0
258	20230904	160900	514634750	41350	41350	41350	41350	0
259	20230904	160800	514634750	41350	41350	41350	41350	0
260	20230904	160700	514634750	41350	41350	41350	41350	0
261	20230904	160600	514634750	41350	41350	41350	41350	0
262	20230904	160500	514634750	41350	41350	41350	41350	0
263	20230904	160400	514634750	41350	41350	41350	41350	0
264	20230904	160300	514634750	41350	41350	41350	41350	0
265	20230904	160200	514634750	41350	41350	41350	41350	0
266	20230904	160100	514634750	41350	41350	41350	41350	0
267	20230904	160000	514634750	41350	41350	41350	41350	0
268	20230904	155900	514634750	41350	41350	41350	41350	0
269	20230904	155800	514634750	41350	41350	41350	41350	0
270	20230904	155700	514634750	41350	41350	41350	41350	0
271	20230904	155600	514634750	41350	41350	41350	41350	0
272	20230904	155500	514634750	41350	41350	41350	41350	225
273	20230904	155400	514634750	41350	41350	41350	41350	0
274	20230904	155300	514634750	41350	41350	41350	41350	0
275	20230904	155200	514634750	41350	41350	41350	41350	0
276	20230904	155100	514634750	41350	41350	41350	41350	0
277	20230904	155000	514634750	41350	41350	41350	41350	0
278	20230904	154900	514634750	41350	41350	41350	41350	0
279	20230904	154800	514634750	41350	41350	41350	41350	0
280	20230904	154700	514634750	41350	41350	41350	41350	0
281	20230904	154600	514634750	41350	41350	41350	41350	0
282	20230904	154500	514634750	41350	41350	41350	41350	0
283	20230904	154400	514634750	41350	41350	41350	41350	0
284	20230904	154300	514634750	41350	41350	41350	41350	0
285	20230904	154200	514634750	41350	41350	41350	41350	0
286	20230904	154100	514634750	41350	41350	41350	41350	0
287	20230904	154000	514634750	41350	41350	41350	41350	0
288	20230904	153900	514634750	41350	41350	41350	41350	0
289	20230904	153800	514634750	41350	41350	41350	41350	0
290	20230904	153700	514634750	41350	41350	41350	41350	0
291	20230904	153600	514634750	41350	41350	41350	41350	0
292	20230904	153500	514634750	41350	41350	41350	41350	0
293	20230904	153400	514634750	41350	41350	41350	41350	0
294	20230904	153300	514634750	41350	41350	41350	41350	0
295	20230904	153200	514634750	41350	41350	41350	41350	0
296	20230904	153100	514634750	41350	41350	41350	41350	0
297	20230904	153000	514634750	41350	41350	41350	41350	225
298	20230904	152900	505331000	41400	41400	41400	41400	0
299	20230904	152800	505331000	41400	41400	41400	41400	0
300	20230904	152700	505331000	41400	41400	41400	41400	0
301	20230904	152600	505331000	41400	41400	41400	41400	0
302	20230904	152500	505331000	41400	41400	41400	41400	0
303	20230904	152400	505331000	41400	41400	41400	41400	0
304	20230904	152300	505331000	41400	41400	41400	41400	0
305	20230904	152200	505331000	41400	41400	41400	41400	0
306	20230904	152100	505331000	41400	41400	41400	41400	0
307	20230904	152000	505331000	41400	41400	41400	41400	0
308	20230904	151900	505331000	41400	41550	41550	41400	94
309	20230904	151800	501435000	41550	41550	41550	41550	61
310	20230904	151700	498900450	41500	41550	41550	41500	220
311	20230904	151600	489764650	41550	41550	41550	41550	100
312	20230904	151500	485609650	41550	41600	41600	41550	13
313	20230904	151400	485068950	41600	41600	41600	41600	110
314	20230904	151300	480492950	41600	41600	41600	41600	18
315	20230904	151200	479744150	41600	41600	41600	41600	42
316	20230904	151100	477996950	41600	41600	41600	41600	0
317	20230904	151000	477996950	41600	41600	41600	41600	31
318	20230904	150900	476707350	41600	41600	41600	41600	0
319	20230904	150800	476707350	41600	41600	41600	41600	98
320	20230904	150700	472630550	41600	41600	41600	41600	0
321	20230904	150600	472630550	41600	41600	41600	41600	1
322	20230904	150500	472588950	41550	41550	41550	41550	0
323	20230904	150400	472588950	41550	41550	41550	41550	0
324	20230904	150300	472588950	41550	41550	41550	41550	0
325	20230904	150200	472588950	41550	41550	41550	41550	24
326	20230904	150100	471591750	41600	41600	41600	41600	10
327	20230904	150000	471175750	41600	41600	41600	41600	7
328	20230904	145900	470884550	41600	41600	41600	41600	0
329	20230904	145800	470884550	41600	41600	41600	41600	3
330	20230904	145700	470759750	41600	41600	41600	41600	32
331	20230904	145600	469428550	41600	41600	41600	41600	0
332	20230904	145500	469428550	41600	41600	41600	41600	1
333	20230904	145400	469386950	41600	41600	41600	41600	1
334	20230904	145300	469345350	41550	41550	41550	41550	0
335	20230904	145200	469345350	41550	41550	41550	41550	0
336	20230904	145100	469345350	41550	41550	41550	41550	0
337	20230904	145000	469345350	41550	41550	41550	41550	0
338	20230904	144900	469345350	41550	41550	41550	41550	1
339	20230904	144800	469303800	41550	41550	41550	41550	60
340	20230904	144700	466810800	41550	41550	41550	41550	10
341	20230904	144600	466395300	41550	41550	41550	41550	20
342	20230904	144500	465564300	41550	41550	41550	41550	0
343	20230904	144400	465564300	41550	41600	41600	41550	21
344	20230904	144300	464691700	41600	41600	41600	41600	20
345	20230904	144200	463859700	41550	41550	41550	41550	0
346	20230904	144100	463859700	41550	41550	41550	41550	0
347	20230904	144000	463859700	41550	41550	41550	41550	0
348	20230904	143900	463859700	41550	41550	41550	41550	5
349	20230904	143800	463651950	41600	41600	41600	41550	3
350	20230904	143700	463527200	41550	41550	41550	41550	200
351	20230904	143600	455217200	41600	41600	41600	41600	0
352	20230904	143500	455217200	41600	41600	41600	41600	0
353	20230904	143400	455217200	41600	41600	41600	41600	0
354	20230904	143300	455217200	41600	41600	41600	41600	50
355	20230904	143200	453137200	41600	41600	41600	41600	0
356	20230904	143100	453137200	41600	41600	41600	41600	0
357	20230904	143000	453137200	41600	41600	41600	41600	60
358	20230904	142900	450641200	41600	41600	41600	41600	0
359	20230904	142800	450641200	41600	41600	41600	41600	84
360	20230904	142700	447146800	41600	41600	41600	41600	0
361	20230904	142600	447146800	41600	41600	41600	41600	130
362	20230904	142500	441738800	41600	41600	41600	41600	0
363	20230904	142400	441738800	41600	41600	41600	41600	0
364	20230904	142300	441738800	41600	41600	41600	41600	0
365	20230904	142200	441738800	41600	41600	41600	41600	0
366	20230904	142100	441738800	41600	41550	41600	41550	130
367	20230904	142000	436337250	41550	41550	41550	41550	0
368	20230904	141900	436337250	41550	41550	41550	41550	5
369	20230904	141800	436129500	41550	41550	41550	41550	10
370	20230904	141700	435714000	41550	41550	41550	41550	1
371	20230904	141600	435672450	41550	41550	41550	41550	0
372	20230904	141500	435672450	41550	41550	41550	41550	80
373	20230904	141400	432348450	41550	41550	41550	41550	0
374	20230904	141300	432348450	41550	41550	41550	41550	0
375	20230904	141200	432348450	41550	41550	41550	41550	0
376	20230904	141100	432348450	41550	41550	41550	41550	25
377	20230904	141000	431309700	41550	41550	41550	41550	0
378	20230904	140900	431309700	41550	41550	41550	41550	0
379	20230904	140800	431309700	41550	41550	41550	41550	1
380	20230904	140700	431268150	41300	41300	41300	41300	0
381	20230904	140600	431268150	41300	41500	41500	41300	190
382	20230904	140500	423406150	41500	41500	41500	41500	0
383	20230904	140400	423406150	41500	41500	41500	41500	0
384	20230904	140300	423406150	41500	41500	41500	41500	0
385	20230904	140200	423406150	41500	41500	41500	41500	60
386	20230904	140100	420916150	41550	41550	41550	41550	0
387	20230904	140000	420916150	41550	41550	41550	41550	0
388	20230904	135900	420916150	41550	41550	41550	41550	0
389	20230904	135800	420916150	41550	41550	41550	41550	0
390	20230904	135700	420916150	41550	41550	41550	41550	0
391	20230904	135600	420916150	41550	41550	41550	41550	0
392	20230904	135500	420916150	41550	41550	41550	41550	0
393	20230904	135400	420916150	41550	41550	41550	41550	0
394	20230904	135300	420916150	41550	41550	41550	41550	0
395	20230904	135200	420916150	41550	41550	41550	41550	2
396	20230904	135100	420833050	41550	41550	41550	41550	0
397	20230904	135000	420833050	41550	41550	41550	41550	12
398	20230904	134900	420334450	41550	41550	41550	41550	0
399	20230904	134800	420334450	41550	41550	41550	41550	0
400	20230904	134700	420334450	41550	41550	41550	41550	0
401	20230904	134600	420334450	41550	41550	41550	41550	1
402	20230904	134500	420292900	41500	41500	41500	41500	0
403	20230904	134400	420292900	41500	41500	41500	41500	10
404	20230904	134300	419877900	41550	41550	41550	41550	0
405	20230904	134200	419877900	41550	41550	41550	41550	0
406	20230904	134100	419877900	41550	41550	41550	41550	34
407	20230904	134000	418465200	41600	41600	41600	41600	0
408	20230904	133900	418465200	41600	41600	41600	41600	0
409	20230904	133800	418465200	41600	41600	41600	41600	0
410	20230904	133700	418465200	41600	41600	41600	41600	0
411	20230904	133600	418465200	41600	41600	41600	41600	0
412	20230904	133500	418465200	41600	41600	41600	41600	0
413	20230904	133400	418465200	41600	41600	41600	41600	0
414	20230904	133300	418465200	41600	41600	41600	41600	40
415	20230904	133200	416801200	41550	41550	41550	41550	14
416	20230904	133100	416219500	41550	41550	41550	41550	1
417	20230904	133000	416177950	41400	41400	41400	41400	123
418	20230904	132900	411085750	41500	41500	41500	41500	0
419	20230904	132800	411085750	41500	41500	41500	41500	0
420	20230904	132700	411085750	41500	41500	41500	41500	0
421	20230904	132600	411085750	41500	41500	41500	41500	0
422	20230904	132500	411085750	41500	41500	41500	41500	11
423	20230904	132400	410629250	41500	41500	41500	41500	1
424	20230904	132300	410587750	41400	41400	41400	41400	0
425	20230904	132200	410587750	41400	41400	41400	41400	1
426	20230904	132100	410546350	41500	41500	41500	41500	0
427	20230904	132000	410546350	41500	41500	41500	41500	0
428	20230904	131900	410546350	41500	41500	41500	41500	0
429	20230904	131800	410546350	41500	41450	41500	41450	4
430	20230904	131700	410380400	41300	41300	41300	41300	5
431	20230904	131600	410173900	41300	41500	41500	41300	6
432	20230904	131500	409925800	41400	41400	41400	41400	0
433	20230904	131400	409925800	41400	41400	41400	41400	0
434	20230904	131300	409925800	41400	41500	41500	41400	30
435	20230904	131200	408682100	41500	41500	41500	41500	0
436	20230904	131100	408682100	41500	41500	41500	41500	0
437	20230904	131000	408682100	41500	41500	41500	41500	1
438	20230904	130900	408640600	41000	41000	41000	41000	0
439	20230904	130800	408640600	41000	41000	41000	41000	0
440	20230904	130700	408640600	41000	41000	41000	41000	0
441	20230904	130600	408640600	41000	41100	41100	41000	654
442	20230904	130500	381816050	41050	41250	41250	41050	1224
443	20230904	130400	331456700	41300	41300	41300	41300	0
444	20230904	130300	331456700	41300	41450	41450	41300	145
445	20230904	130200	325460200	41400	41400	41400	41400	1
446	20230904	130100	325418800	41400	41400	41400	41400	39
447	20230904	130000	323804200	41400	41400	41400	41400	110
448	20230904	125900	319250200	41450	41450	41450	41450	0
449	20230904	125800	319250200	41450	41450	41450	41450	20
450	20230904	125700	318421200	41450	41450	41450	41450	0
451	20230904	125600	318421200	41450	41450	41450	41450	1
452	20230904	125500	318379750	41400	41400	41400	41400	3
453	20230904	125400	318255550	41450	41450	41450	41450	4
454	20230904	125300	318089750	41450	41450	41450	41450	0
455	20230904	125200	318089750	41450	41450	41450	41450	0
456	20230904	125100	318089750	41450	41450	41450	41450	0
457	20230904	125000	318089750	41450	41450	41450	41450	2
458	20230904	124900	318006850	41500	41500	41500	41500	0
459	20230904	124800	318006850	41500	41500	41500	41500	1
460	20230904	124700	317965350	41550	41550	41550	41550	0
461	20230904	124600	317965350	41550	41550	41550	41550	0
462	20230904	124500	317965350	41550	41550	41550	41300	98
463	20230904	124400	313914250	41450	41550	41550	41450	50
464	20230904	124300	311836900	41550	41550	41550	41550	0
465	20230904	124200	311836900	41550	41550	41550	41550	5
466	20230904	124100	311629150	41550	41550	41550	41550	5
467	20230904	124000	311421400	41550	41550	41550	41550	103
468	20230904	123900	307141750	41550	41400	41550	41350	68
469	20230904	123800	304327650	41450	41550	41550	41450	83
470	20230904	123700	300885300	41500	41500	41500	41500	55
471	20230904	123600	298602800	41550	41550	41550	41550	0
472	20230904	123500	298602800	41550	41550	41550	41500	404
473	20230904	123400	281836600	41550	41550	41550	41550	3
474	20230904	123300	281711950	41550	41550	41550	41550	0
475	20230904	123200	281711950	41550	41550	41550	41550	0
476	20230904	123100	281711950	41550	41550	41550	41550	1
477	20230904	123000	281670400	41500	41500	41500	41500	0
478	20230904	122900	281670400	41500	41500	41500	41500	0
479	20230904	122800	281670400	41500	41500	41500	41500	0
480	20230904	122700	281670400	41500	41500	41500	41500	10
481	20230904	122600	281255400	41550	41550	41550	41550	0
482	20230904	122500	281255400	41550	41550	41550	41550	0
483	20230904	122400	281255400	41550	41550	41550	41550	0
484	20230904	122300	281255400	41550	41550	41550	41550	249
485	20230904	122200	270909450	41550	41550	41550	41550	0
486	20230904	122100	270909450	41550	41550	41550	41550	0
487	20230904	122000	270909450	41550	41550	41550	41550	1
488	20230904	121900	270867900	41550	41550	41550	41550	0
489	20230904	121800	270867900	41550	41550	41550	41550	0
490	20230904	121700	270867900	41550	41550	41550	41550	0
491	20230904	121600	270867900	41550	41550	41550	41550	0
492	20230904	121500	270867900	41550	41550	41550	41550	0
493	20230904	121400	270867900	41550	41550	41550	41550	0
494	20230904	121300	270867900	41550	41550	41550	41550	3
495	20230904	121200	270743250	41550	41550	41550	41550	1
496	20230904	121100	270701700	41550	41550	41550	41550	5
497	20230904	121000	270493950	41550	41550	41550	41550	0
498	20230904	120900	270493950	41550	41550	41550	41550	0
499	20230904	120800	270493950	41550	41550	41550	41550	1
500	20230904	120700	270452400	41550	41550	41550	41550	20
501	20230904	120600	269621400	41550	41550	41550	41550	1
502	20230904	120500	269579850	41550	41550	41550	41550	0
503	20230904	120400	269579850	41550	41550	41550	41550	11
504	20230904	120300	269122800	41550	41550	41550	41550	1
505	20230904	120200	269081250	41450	41450	41450	41450	0
506	20230904	120100	269081250	41450	41450	41450	41450	0
507	20230904	120000	269081250	41450	41450	41450	41450	0
508	20230904	115900	269081250	41450	41450	41450	41450	22
509	20230904	115800	268169350	41450	41500	41500	41450	6
510	20230904	115700	267920450	41550	41550	41550	41550	0
511	20230904	115600	267920450	41550	41550	41550	41550	0
512	20230904	115500	267920450	41550	41550	41550	41550	1
513	20230904	115400	267878900	41450	41450	41450	41450	0
514	20230904	115300	267878900	41450	41500	41500	41450	10
515	20230904	115200	267464050	41550	41550	41550	41550	0
516	20230904	115100	267464050	41550	41550	41550	41550	1
517	20230904	115000	267422500	41550	41550	41550	41550	0
518	20230904	114900	267422500	41550	41550	41550	41550	10
519	20230904	114800	267007000	41550	41550	41550	41550	1
520	20230904	114700	266965450	41450	41450	41450	41450	0
521	20230904	114600	266965450	41450	41450	41450	41450	1
522	20230904	114500	266924000	41550	41550	41550	41550	0
523	20230904	114400	266924000	41550	41550	41550	41550	0
524	20230904	114300	266924000	41550	41550	41550	41550	3
525	20230904	114200	266799350	41500	41500	41500	41500	43
526	20230904	114100	265014850	41450	41450	41450	41450	13
527	20230904	114000	264476000	41450	41450	41450	41450	0
528	20230904	113900	264476000	41450	41450	41450	41450	0
529	20230904	113800	264476000	41450	41450	41450	41450	26
530	20230904	113700	263398300	41450	41450	41450	41450	0
531	20230904	113600	263398300	41450	41450	41450	41450	0
532	20230904	113500	263398300	41450	41450	41450	41450	1
533	20230904	113400	263356850	41450	41450	41450	41450	13
534	20230904	113300	262818000	41450	41450	41450	41450	0
535	20230904	113200	262818000	41450	41450	41450	41450	1
536	20230904	113100	262776550	41450	41450	41450	41450	0
537	20230904	113000	262776550	41450	41350	41450	41350	8
538	20230904	112900	262445650	41300	41300	41300	41300	237
539	20230904	112800	252657550	41300	41300	41300	41300	10
540	20230904	112700	252244550	41300	41300	41300	41300	0
541	20230904	112600	252244550	41300	41300	41300	41250	13
542	20230904	112500	251708150	41300	41300	41300	41300	1
543	20230904	112400	251666850	41300	41300	41300	41300	1
544	20230904	112300	251625550	41300	41300	41300	41300	0
545	20230904	112200	251625550	41300	41300	41300	41250	12
546	20230904	112100	251130450	41250	41400	41400	41250	48
547	20230904	112000	249147050	41400	41350	41400	41350	4
548	20230904	111900	248981600	41400	41400	41400	41400	3
549	20230904	111800	248857400	41450	41450	41450	41450	0
550	20230904	111700	248857400	41450	41450	41450	41450	1
551	20230904	111600	248815950	41450	41450	41450	41450	0
552	20230904	111500	248815950	41450	41450	41450	41450	0
553	20230904	111400	248815950	41450	41450	41450	41450	1
554	20230904	111300	248774500	41450	41450	41450	41450	0
555	20230904	111200	248774500	41450	41450	41450	41450	1
556	20230904	111100	248733050	41250	41400	41400	41250	174
557	20230904	111000	241554400	41450	41450	41450	41450	0
558	20230904	110900	241554400	41450	41450	41450	41450	2
559	20230904	110800	241471500	41500	41500	41500	41500	10
560	20230904	110700	241056500	41500	41500	41500	41500	0
561	20230904	110600	241056500	41500	41500	41500	41450	13
562	20230904	110500	240517550	41500	41500	41500	41500	2
563	20230904	110400	240434550	41500	41500	41500	41500	1
564	20230904	110300	240393050	41500	41500	41500	41500	6
565	20230904	110200	240144050	41500	41500	41500	41450	121
566	20230904	110100	235128500	41500	41500	41500	41500	9
567	20230904	110000	234755000	41500	41500	41500	41500	0
568	20230904	105900	234755000	41500	41500	41500	41500	80
569	20230904	105800	231435000	41500	41500	41500	41500	0
570	20230904	105700	231435000	41500	41500	41500	41500	0
571	20230904	105600	231435000	41500	41500	41500	41500	0
572	20230904	105500	231435000	41500	41500	41500	41500	1
573	20230904	105400	231393500	41500	41500	41500	41500	0
574	20230904	105300	231393500	41500	41500	41500	41500	0
575	20230904	105200	231393500	41500	41500	41500	41500	0
576	20230904	105100	231393500	41500	41400	41500	41400	120
577	20230904	105000	226419000	41400	41400	41400	41300	32
578	20230904	104900	225097050	41300	41300	41300	41300	1
579	20230904	104800	225055750	41400	41400	41400	41400	9
580	20230904	104700	224683150	41400	41300	41400	41100	1144
581	20230904	104600	177536850	41400	41300	41400	41300	21
582	20230904	104500	176669450	41400	41400	41400	41400	0
583	20230904	104400	176669450	41400	41400	41400	41400	0
584	20230904	104300	176669450	41400	41400	41400	41400	0
585	20230904	104200	176669450	41400	41400	41400	41400	12
586	20230904	104100	176172650	41500	41400	41500	41300	33
587	20230904	104000	174809450	41500	41400	41500	41300	515
588	20230904	103900	153523650	41500	41500	41500	41500	1
589	20230904	103800	153482150	41400	41400	41400	41400	5
590	20230904	103700	153275150	41500	41400	41500	41400	69
591	20230904	103600	150418450	41500	41500	41500	41500	0
592	20230904	103500	150418450	41500	41500	41500	41500	50
593	20230904	103400	148343450	41550	41550	41550	41550	18
594	20230904	103300	147595550	41550	41500	41550	41500	3
595	20230904	103200	147471000	41500	41500	41500	41500	24
596	20230904	103100	146475000	41550	41550	41550	41500	65
597	20230904	103000	143776750	41550	41550	41550	41550	64
598	20230904	102900	141117550	41550	41550	41550	41550	9
599	20230904	102800	140743600	41550	41500	41550	41500	92
600	20230904	102700	136925500	41500	41550	41550	41500	46
601	20230904	102600	135016200	41500	41500	41500	41500	38
602	20230904	102500	133439200	41550	41550	41550	41550	1
603	20230904	102400	133397650	41550	41550	41550	41550	0
604	20230904	102300	133397650	41550	41500	41550	41500	11
605	20230904	102200	132941100	41550	41550	41550	41550	0
606	20230904	102100	132941100	41550	41550	41550	41550	0
607	20230904	102000	132941100	41550	41550	41550	41550	1
608	20230904	101900	132899550	41400	41400	41400	41400	0
609	20230904	101800	132899550	41400	41400	41400	41400	0
610	20230904	101700	132899550	41400	41500	41500	41400	180
611	20230904	101600	125433750	41550	41550	41550	41550	2
612	20230904	101500	125350650	41500	41500	41500	41500	3
613	20230904	101400	125226150	41550	41500	41550	41500	6
614	20230904	101300	124977100	41550	41550	41550	41550	50
615	20230904	101200	122899600	41550	41550	41550	41550	0
616	20230904	101100	122899600	41550	41550	41550	41550	203
617	20230904	101000	114464950	41550	41550	41550	41550	0
618	20230904	100900	114464950	41550	41400	41550	41400	2
619	20230904	100800	114382000	41400	41400	41400	41400	5
620	20230904	100700	114175000	41400	41350	41400	41350	111
621	20230904	100600	109584600	41350	41500	41500	41350	349
622	20230904	100500	95125250	41550	41550	41550	41550	11
623	20230904	100400	94668200	41500	41500	41500	41500	12
624	20230904	100300	94170200	41550	41550	41550	41550	1
625	20230904	100200	94128650	41550	41500	41550	41500	47
626	20230904	100100	92177800	41550	41550	41550	41500	27
627	20230904	100000	91056650	41550	41550	41550	41550	0
628	20230904	095900	91056650	41550	41550	41550	41550	204
629	20230904	095800	82580450	41550	41550	41550	41550	10
630	20230904	095700	82164950	41550	41550	41550	41550	26
631	20230904	095600	81084650	41550	41550	41550	41550	3
632	20230904	095500	80960000	41550	41550	41550	41550	21
633	20230904	095400	80087450	41550	41550	41550	41550	0
634	20230904	095300	80087450	41550	41550	41550	41550	0
635	20230904	095200	80087450	41550	41550	41550	41550	2
636	20230904	095100	80004350	41550	41550	41550	41550	0
637	20230904	095000	80004350	41550	41550	41550	41550	0
638	20230904	094900	80004350	41550	41550	41550	41550	0
639	20230904	094800	80004350	41550	41550	41550	41400	49
640	20230904	094700	77975250	41550	41500	41550	41400	70
641	20230904	094600	75072500	41550	41550	41550	41450	141
642	20230904	094500	69226100	41550	41550	41550	41550	16
643	20230904	094400	68561300	41550	41550	41550	41550	3
644	20230904	094300	68436650	41550	41550	41550	41450	128
645	20230904	094200	63126450	41550	41550	41550	41550	50
646	20230904	094100	61048950	41550	41550	41550	41550	4
647	20230904	094000	60882750	41600	41600	41600	41400	205
648	20230904	093900	52366600	41600	41600	41600	41600	4
649	20230904	093800	52200200	41600	41600	41600	41600	16
650	20230904	093700	51534600	41600	41600	41600	41600	40
651	20230904	093600	49870600	41600	41650	41650	41600	117
652	20230904	093500	45003350	41650	41650	41650	41650	9
653	20230904	093400	44628500	41650	41650	41650	41650	4
654	20230904	093300	44461900	41650	41650	41650	41650	47
655	20230904	093200	42504350	41700	41700	41700	41700	0
656	20230904	093100	42504350	41700	41800	41850	41700	160
657	20230904	093000	35829550	41850	41850	41850	41850	22
658	20230904	092900	34908850	41750	41850	41850	41750	8
659	20230904	092800	34574650	41700	41700	41700	41700	35
660	20230904	092700	33115150	41700	41600	41700	41600	11
661	20230904	092600	32657350	41700	41750	41750	41700	20
662	20230904	092500	31822850	41850	41850	41850	41850	0
663	20230904	092400	31822850	41850	41900	41900	41850	9
664	20230904	092300	31446050	41900	41900	41900	41900	10
665	20230904	092200	31027050	41900	41900	41900	41900	10
666	20230904	092100	30608050	41900	41900	41900	41900	4
667	20230904	092000	30440450	41950	41700	41950	41200	162
668	20230904	091900	23707550	42000	42000	42000	42000	3
669	20230904	091800	23581550	42100	42100	42100	42100	0
670	20230904	091700	23581550	42100	42100	42100	42100	1
671	20230904	091600	23539450	41500	42000	42100	41500	431
672	20230904	091500	5587750	42100	42100	42100	42100	2
673	20230904	091400	5503550	42150	42250	42250	42150	28
674	20230904	091300	4322400	42500	42500	42500	42500	0
675	20230904	091200	4322400	42500	42500	42500	42500	0
676	20230904	091100	4322400	42500	42500	42500	42500	0
677	20230904	091000	4322400	42500	42450	42500	42450	11
678	20230904	090900	3855400	42500	42500	42500	42500	0
679	20230904	090800	3855400	42500	42500	42500	42500	0
680	20230904	090700	3855400	42500	42500	42500	42000	54
681	20230904	090600	1579900	42700	42700	42700	42700	0
682	20230904	090500	1579900	42700	42700	42700	42700	13
683	20230904	090400	1024800	42700	42700	42700	42700	0
684	20230904	090300	1024800	42700	42700	42700	42700	23
685	20230904	090200	42700	42700	42700	42700	42700	1
686	20230904	090100	0	42700	42700	42700	42700	0
687	20230904	090000	0	42700	42700	42700	42700	0