KissMeData/408900/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	205300	782430200	27600	27600	27600	27600	923
3	20230904	205200	782430200	27600	27600	27600	27600	0
4	20230904	205100	782430200	27600	27600	27600	27600	0
5	20230904	205000	782430200	27600	27600	27600	27600	0
6	20230904	204900	782430200	27600	27600	27600	27600	0
7	20230904	204800	782430200	27600	27600	27600	27600	0
8	20230904	204700	782430200	27600	27600	27600	27600	0
9	20230904	204600	782430200	27600	27600	27600	27600	0
10	20230904	204500	782430200	27600	27600	27600	27600	0
11	20230904	204400	782430200	27600	27600	27600	27600	0
12	20230904	204300	782430200	27600	27600	27600	27600	0
13	20230904	204200	782430200	27600	27600	27600	27600	0
14	20230904	204100	782430200	27600	27600	27600	27600	0
15	20230904	204000	782430200	27600	27600	27600	27600	0
16	20230904	203900	782430200	27600	27600	27600	27600	0
17	20230904	203800	782430200	27600	27600	27600	27600	0
18	20230904	203700	782430200	27600	27600	27600	27600	0
19	20230904	203600	782430200	27600	27600	27600	27600	0
20	20230904	203500	782430200	27600	27600	27600	27600	0
21	20230904	203400	782430200	27600	27600	27600	27600	0
22	20230904	203300	782430200	27600	27600	27600	27600	0
23	20230904	203200	782430200	27600	27600	27600	27600	0
24	20230904	203100	782430200	27600	27600	27600	27600	0
25	20230904	203000	782430200	27600	27600	27600	27600	0
26	20230904	202900	782430200	27600	27600	27600	27600	0
27	20230904	202800	782430200	27600	27600	27600	27600	0
28	20230904	202700	782430200	27600	27600	27600	27600	0
29	20230904	202600	782430200	27600	27600	27600	27600	0
30	20230904	202500	782430200	27600	27600	27600	27600	0
31	20230904	202400	782430200	27600	27600	27600	27600	0
32	20230904	202300	782430200	27600	27600	27600	27600	923
33	20230904	202200	782430200	27600	27600	27600	27600	0
34	20230904	202100	782430200	27600	27600	27600	27600	0
35	20230904	202000	782430200	27600	27600	27600	27600	0
36	20230904	201900	782430200	27600	27600	27600	27600	0
37	20230904	201800	782430200	27600	27600	27600	27600	0
38	20230904	201700	782430200	27600	27600	27600	27600	0
39	20230904	201600	782430200	27600	27600	27600	27600	0
40	20230904	201500	782430200	27600	27600	27600	27600	0
41	20230904	201400	782430200	27600	27600	27600	27600	0
42	20230904	201300	782430200	27600	27600	27600	27600	0
43	20230904	201200	782430200	27600	27600	27600	27600	0
44	20230904	201100	782430200	27600	27600	27600	27600	0
45	20230904	201000	782430200	27600	27600	27600	27600	0
46	20230904	200900	782430200	27600	27600	27600	27600	0
47	20230904	200800	782430200	27600	27600	27600	27600	0
48	20230904	200700	782430200	27600	27600	27600	27600	0
49	20230904	200600	782430200	27600	27600	27600	27600	0
50	20230904	200500	782430200	27600	27600	27600	27600	0
51	20230904	200400	782430200	27600	27600	27600	27600	0
52	20230904	200300	782430200	27600	27600	27600	27600	0
53	20230904	200200	782430200	27600	27600	27600	27600	0
54	20230904	200100	782430200	27600	27600	27600	27600	0
55	20230904	200000	782430200	27600	27600	27600	27600	0
56	20230904	195900	782430200	27600	27600	27600	27600	0
57	20230904	195800	782430200	27600	27600	27600	27600	0
58	20230904	195700	782430200	27600	27600	27600	27600	0
59	20230904	195600	782430200	27600	27600	27600	27600	0
60	20230904	195500	782430200	27600	27600	27600	27600	0
61	20230904	195400	782430200	27600	27600	27600	27600	0
62	20230904	195300	782430200	27600	27600	27600	27600	923
63	20230904	195200	782430200	27600	27600	27600	27600	0
64	20230904	195100	782430200	27600	27600	27600	27600	0
65	20230904	195000	782430200	27600	27600	27600	27600	0
66	20230904	194900	782430200	27600	27600	27600	27600	0
67	20230904	194800	782430200	27600	27600	27600	27600	0
68	20230904	194700	782430200	27600	27600	27600	27600	0
69	20230904	194600	782430200	27600	27600	27600	27600	0
70	20230904	194500	782430200	27600	27600	27600	27600	0
71	20230904	194400	782430200	27600	27600	27600	27600	0
72	20230904	194300	782430200	27600	27600	27600	27600	0
73	20230904	194200	782430200	27600	27600	27600	27600	0
74	20230904	194100	782430200	27600	27600	27600	27600	0
75	20230904	194000	782430200	27600	27600	27600	27600	0
76	20230904	193900	782430200	27600	27600	27600	27600	0
77	20230904	193800	782430200	27600	27600	27600	27600	0
78	20230904	193700	782430200	27600	27600	27600	27600	0
79	20230904	193600	782430200	27600	27600	27600	27600	0
80	20230904	193500	782430200	27600	27600	27600	27600	0
81	20230904	193400	782430200	27600	27600	27600	27600	0
82	20230904	193300	782430200	27600	27600	27600	27600	0
83	20230904	193200	782430200	27600	27600	27600	27600	0
84	20230904	193100	782430200	27600	27600	27600	27600	0
85	20230904	193000	782430200	27600	27600	27600	27600	0
86	20230904	192900	782430200	27600	27600	27600	27600	0
87	20230904	192800	782430200	27600	27600	27600	27600	0
88	20230904	192700	782430200	27600	27600	27600	27600	0
89	20230904	192600	782430200	27600	27600	27600	27600	0
90	20230904	192500	782430200	27600	27600	27600	27600	0
91	20230904	192400	782430200	27600	27600	27600	27600	0
92	20230904	192300	782430200	27600	27600	27600	27600	923
93	20230904	192200	782430200	27600	27600	27600	27600	0
94	20230904	192100	782430200	27600	27600	27600	27600	0
95	20230904	192000	782430200	27600	27600	27600	27600	0
96	20230904	191900	782430200	27600	27600	27600	27600	0
97	20230904	191800	782430200	27600	27600	27600	27600	0
98	20230904	191700	782430200	27600	27600	27600	27600	0
99	20230904	191600	782430200	27600	27600	27600	27600	0
100	20230904	191500	782430200	27600	27600	27600	27600	0
101	20230904	191400	782430200	27600	27600	27600	27600	0
102	20230904	191300	782430200	27600	27600	27600	27600	0
103	20230904	191200	782430200	27600	27600	27600	27600	0
104	20230904	191100	782430200	27600	27600	27600	27600	0
105	20230904	191000	782430200	27600	27600	27600	27600	0
106	20230904	190900	782430200	27600	27600	27600	27600	0
107	20230904	190800	782430200	27600	27600	27600	27600	0
108	20230904	190700	782430200	27600	27600	27600	27600	0
109	20230904	190600	782430200	27600	27600	27600	27600	0
110	20230904	190500	782430200	27600	27600	27600	27600	0
111	20230904	190400	782430200	27600	27600	27600	27600	0
112	20230904	190300	782430200	27600	27600	27600	27600	0
113	20230904	190200	782430200	27600	27600	27600	27600	0
114	20230904	190100	782430200	27600	27600	27600	27600	0
115	20230904	190000	782430200	27600	27600	27600	27600	0
116	20230904	185900	782430200	27600	27600	27600	27600	0
117	20230904	185800	782430200	27600	27600	27600	27600	0
118	20230904	185700	782430200	27600	27600	27600	27600	0
119	20230904	185600	782430200	27600	27600	27600	27600	0
120	20230904	185500	782430200	27600	27600	27600	27600	0
121	20230904	185400	782430200	27600	27600	27600	27600	0
122	20230904	185300	782430200	27600	27600	27600	27600	923
123	20230904	185200	782430200	27600	27600	27600	27600	0
124	20230904	185100	782430200	27600	27600	27600	27600	0
125	20230904	185000	782430200	27600	27600	27600	27600	0
126	20230904	184900	782430200	27600	27600	27600	27600	0
127	20230904	184800	782430200	27600	27600	27600	27600	0
128	20230904	184700	782430200	27600	27600	27600	27600	0
129	20230904	184600	782430200	27600	27600	27600	27600	0
130	20230904	184500	782430200	27600	27600	27600	27600	0
131	20230904	184400	782430200	27600	27600	27600	27600	0
132	20230904	184300	782430200	27600	27600	27600	27600	0
133	20230904	184200	782430200	27600	27600	27600	27600	0
134	20230904	184100	782430200	27600	27600	27600	27600	0
135	20230904	184000	782430200	27600	27600	27600	27600	0
136	20230904	183900	782430200	27600	27600	27600	27600	0
137	20230904	183800	782430200	27600	27600	27600	27600	0
138	20230904	183700	782430200	27600	27600	27600	27600	0
139	20230904	183600	782430200	27600	27600	27600	27600	0
140	20230904	183500	782430200	27600	27600	27600	27600	0
141	20230904	183400	782430200	27600	27600	27600	27600	0
142	20230904	183300	782430200	27600	27600	27600	27600	0
143	20230904	183200	782430200	27600	27600	27600	27600	0
144	20230904	183100	782430200	27600	27600	27600	27600	0
145	20230904	183000	782430200	27600	27600	27600	27600	0
146	20230904	182900	782430200	27600	27600	27600	27600	0
147	20230904	182800	782430200	27600	27600	27600	27600	0
148	20230904	182700	782430200	27600	27600	27600	27600	0
149	20230904	182600	782430200	27600	27600	27600	27600	0
150	20230904	182500	782430200	27600	27600	27600	27600	0
151	20230904	182400	782430200	27600	27600	27600	27600	0
152	20230904	182300	782430200	27600	27600	27600	27600	923
153	20230904	182200	782430200	27600	27600	27600	27600	0
154	20230904	182100	782430200	27600	27600	27600	27600	0
155	20230904	182000	782430200	27600	27600	27600	27600	0
156	20230904	181900	782430200	27600	27600	27600	27600	0
157	20230904	181800	782430200	27600	27600	27600	27600	0
158	20230904	181700	782430200	27600	27600	27600	27600	0
159	20230904	181600	782430200	27600	27600	27600	27600	0
160	20230904	181500	782430200	27600	27600	27600	27600	0
161	20230904	181400	782430200	27600	27600	27600	27600	0
162	20230904	181300	782430200	27600	27600	27600	27600	0
163	20230904	181200	782430200	27600	27600	27600	27600	0
164	20230904	181100	782430200	27600	27600	27600	27600	0
165	20230904	181000	782430200	27600	27600	27600	27600	0
166	20230904	180900	782430200	27600	27600	27600	27600	0
167	20230904	180800	782430200	27600	27600	27600	27600	0
168	20230904	180700	782430200	27600	27600	27600	27600	0
169	20230904	180600	782430200	27600	27600	27600	27600	0
170	20230904	180500	782430200	27600	27600	27600	27600	0
171	20230904	180400	782430200	27600	27600	27600	27600	0
172	20230904	180300	782430200	27600	27600	27600	27600	0
173	20230904	180200	782430200	27600	27600	27600	27600	0
174	20230904	180100	782430200	27600	27600	27600	27600	0
175	20230904	180000	782430200	27600	27600	27600	27600	0
176	20230904	175900	782430200	27600	27600	27600	27600	0
177	20230904	175800	782430200	27600	27600	27600	27600	0
178	20230904	175700	782430200	27600	27600	27600	27600	0
179	20230904	175600	782430200	27600	27600	27600	27600	0
180	20230904	175500	782430200	27600	27600	27600	27600	0
181	20230904	175400	782430200	27600	27600	27600	27600	0
182	20230904	175300	782430200	27600	27600	27600	27600	923
183	20230904	175200	782430200	27600	27600	27600	27600	0
184	20230904	175100	782430200	27600	27600	27600	27600	0
185	20230904	175000	782430200	27600	27600	27600	27600	0
186	20230904	174900	782430200	27600	27600	27600	27600	0
187	20230904	174800	782430200	27600	27600	27600	27600	0
188	20230904	174700	782430200	27600	27600	27600	27600	0
189	20230904	174600	782430200	27600	27600	27600	27600	0
190	20230904	174500	782430200	27600	27600	27600	27600	0
191	20230904	174400	782430200	27600	27600	27600	27600	0
192	20230904	174300	782430200	27600	27600	27600	27600	0
193	20230904	174200	782430200	27600	27600	27600	27600	0
194	20230904	174100	782430200	27600	27600	27600	27600	0
195	20230904	174000	782430200	27600	27600	27600	27600	0
196	20230904	173900	782430200	27600	27600	27600	27600	0
197	20230904	173800	782430200	27600	27600	27600	27600	0
198	20230904	173700	782430200	27600	27600	27600	27600	0
199	20230904	173600	782430200	27600	27600	27600	27600	0
200	20230904	173500	782430200	27600	27600	27600	27600	0
201	20230904	173400	782430200	27600	27600	27600	27600	0
202	20230904	173300	782430200	27600	27600	27600	27600	0
203	20230904	173200	782430200	27600	27600	27600	27600	0
204	20230904	173100	782430200	27600	27600	27600	27600	0
205	20230904	173000	782430200	27600	27600	27600	27600	0
206	20230904	172900	782430200	27600	27600	27600	27600	0
207	20230904	172800	782430200	27600	27600	27600	27600	0
208	20230904	172700	782430200	27600	27600	27600	27600	0
209	20230904	172600	782430200	27600	27600	27600	27600	0
210	20230904	172500	782430200	27600	27600	27600	27600	0
211	20230904	172400	782430200	27600	27600	27600	27600	0
212	20230904	172300	782430200	27600	27600	27600	27600	923
213	20230904	172200	782430200	27600	27600	27600	27600	0
214	20230904	172100	782430200	27600	27600	27600	27600	0
215	20230904	172000	782430200	27600	27600	27600	27600	0
216	20230904	171900	782430200	27600	27600	27600	27600	0
217	20230904	171800	782430200	27600	27600	27600	27600	0
218	20230904	171700	782430200	27600	27600	27600	27600	0
219	20230904	171600	782430200	27600	27600	27600	27600	0
220	20230904	171500	782430200	27600	27600	27600	27600	0
221	20230904	171400	782430200	27600	27600	27600	27600	0
222	20230904	171300	782430200	27600	27600	27600	27600	0
223	20230904	171200	782430200	27600	27600	27600	27600	0
224	20230904	171100	782430200	27600	27600	27600	27600	0
225	20230904	171000	782430200	27600	27600	27600	27600	0
226	20230904	170900	782430200	27600	27600	27600	27600	0
227	20230904	170800	782430200	27600	27600	27600	27600	0
228	20230904	170700	782430200	27600	27600	27600	27600	0
229	20230904	170600	782430200	27600	27600	27600	27600	0
230	20230904	170500	782430200	27600	27600	27600	27600	0
231	20230904	170400	782430200	27600	27600	27600	27600	0
232	20230904	170300	782430200	27600	27600	27600	27600	0
233	20230904	170200	782430200	27600	27600	27600	27600	0
234	20230904	170100	782430200	27600	27600	27600	27600	0
235	20230904	170000	782430200	27600	27600	27600	27600	0
236	20230904	165900	782430200	27600	27600	27600	27600	0
237	20230904	165800	782430200	27600	27600	27600	27600	0
238	20230904	165700	782430200	27600	27600	27600	27600	0
239	20230904	165600	782430200	27600	27600	27600	27600	0
240	20230904	165500	782430200	27600	27600	27600	27600	0
241	20230904	165400	782430200	27600	27600	27600	27600	0
242	20230904	165300	782430200	27600	27600	27600	27600	923
243	20230904	165200	782430200	27600	27600	27600	27600	0
244	20230904	165100	782430200	27600	27600	27600	27600	0
245	20230904	165000	782430200	27600	27600	27600	27600	0
246	20230904	164900	782430200	27600	27600	27600	27600	0
247	20230904	164800	782430200	27600	27600	27600	27600	0
248	20230904	164700	782430200	27600	27600	27600	27600	0
249	20230904	164600	782430200	27600	27600	27600	27600	0
250	20230904	164500	782430200	27600	27600	27600	27600	0
251	20230904	164400	782430200	27600	27600	27600	27600	0
252	20230904	164300	782430200	27600	27600	27600	27600	0
253	20230904	164200	782430200	27600	27600	27600	27600	0
254	20230904	164100	782430200	27600	27600	27600	27600	0
255	20230904	164000	782430200	27600	27600	27600	27600	0
256	20230904	163900	782430200	27600	27600	27600	27600	0
257	20230904	163800	782430200	27600	27600	27600	27600	0
258	20230904	163700	782430200	27600	27600	27600	27600	0
259	20230904	163600	782430200	27600	27600	27600	27600	0
260	20230904	163500	782430200	27600	27600	27600	27600	0
261	20230904	163400	782430200	27600	27600	27600	27600	0
262	20230904	163300	782430200	27600	27600	27600	27600	0
263	20230904	163200	782430200	27600	27600	27600	27600	0
264	20230904	163100	782430200	27600	27600	27600	27600	0
265	20230904	163000	782430200	27600	27600	27600	27600	0
266	20230904	162900	782430200	27600	27600	27600	27600	0
267	20230904	162800	782430200	27600	27600	27600	27600	0
268	20230904	162700	782430200	27600	27600	27600	27600	0
269	20230904	162600	782430200	27600	27600	27600	27600	0
270	20230904	162500	782430200	27600	27600	27600	27600	0
271	20230904	162400	782430200	27600	27600	27600	27600	0
272	20230904	162300	782430200	27600	27600	27600	27600	923
273	20230904	162200	782430200	27600	27600	27600	27600	0
274	20230904	162100	782430200	27600	27600	27600	27600	0
275	20230904	162000	782430200	27600	27600	27600	27600	0
276	20230904	161900	782430200	27600	27600	27600	27600	0
277	20230904	161800	782430200	27600	27600	27600	27600	0
278	20230904	161700	782430200	27600	27600	27600	27600	0
279	20230904	161600	782430200	27600	27600	27600	27600	0
280	20230904	161500	782430200	27600	27600	27600	27600	0
281	20230904	161400	782430200	27600	27600	27600	27600	0
282	20230904	161300	782430200	27600	27600	27600	27600	0
283	20230904	161200	782430200	27600	27600	27600	27600	0
284	20230904	161100	782430200	27600	27600	27600	27600	0
285	20230904	161000	782430200	27600	27600	27600	27600	0
286	20230904	160900	782430200	27600	27600	27600	27600	0
287	20230904	160800	782430200	27600	27600	27600	27600	0
288	20230904	160700	782430200	27600	27600	27600	27600	0
289	20230904	160600	782430200	27600	27600	27600	27600	0
290	20230904	160500	782430200	27600	27600	27600	27600	0
291	20230904	160400	782430200	27600	27600	27600	27600	0
292	20230904	160300	782430200	27600	27600	27600	27600	0
293	20230904	160200	782430200	27600	27600	27600	27600	0
294	20230904	160100	782430200	27600	27600	27600	27600	0
295	20230904	160000	782430200	27600	27600	27600	27600	0
296	20230904	155900	782430200	27600	27600	27600	27600	0
297	20230904	155800	782430200	27600	27600	27600	27600	0
298	20230904	155700	782430200	27600	27600	27600	27600	0
299	20230904	155600	782430200	27600	27600	27600	27600	0
300	20230904	155500	782430200	27600	27600	27600	27600	0
301	20230904	155400	782430200	27600	27600	27600	27600	0
302	20230904	155300	782430200	27600	27600	27600	27600	923
303	20230904	155200	782430200	27600	27600	27600	27600	0
304	20230904	155100	782430200	27600	27600	27600	27600	0
305	20230904	155000	782430200	27600	27600	27600	27600	0
306	20230904	154900	782430200	27600	27600	27600	27600	0
307	20230904	154800	782430200	27600	27600	27600	27600	0
308	20230904	154700	782430200	27600	27600	27600	27600	0
309	20230904	154600	782430200	27600	27600	27600	27600	0
310	20230904	154500	782430200	27600	27600	27600	27600	0
311	20230904	154400	782430200	27600	27600	27600	27600	0
312	20230904	154300	782430200	27600	27600	27600	27600	0
313	20230904	154200	782430200	27600	27600	27600	27600	0
314	20230904	154100	782430200	27600	27600	27600	27600	0
315	20230904	154000	782430200	27600	27600	27600	27600	0
316	20230904	153900	782430200	27600	27600	27600	27600	0
317	20230904	153800	782430200	27600	27600	27600	27600	0
318	20230904	153700	782430200	27600	27600	27600	27600	0
319	20230904	153600	782430200	27600	27600	27600	27600	0
320	20230904	153500	782430200	27600	27600	27600	27600	0
321	20230904	153400	782430200	27600	27600	27600	27600	0
322	20230904	153300	782430200	27600	27600	27600	27600	0
323	20230904	153200	782430200	27600	27600	27600	27600	0
324	20230904	153100	782430200	27600	27600	27600	27600	0
325	20230904	153000	782430200	27600	27600	27600	27600	923
326	20230904	152900	756955400	27750	27750	27750	27750	0
327	20230904	152800	756955400	27750	27750	27750	27750	0
328	20230904	152700	756955400	27750	27750	27750	27750	0
329	20230904	152600	756955400	27750	27750	27750	27750	0
330	20230904	152500	756955400	27750	27750	27750	27750	0
331	20230904	152400	756955400	27750	27750	27750	27750	0
332	20230904	152300	756955400	27750	27750	27750	27750	0
333	20230904	152200	756955400	27750	27750	27750	27750	0
334	20230904	152100	756955400	27750	27750	27750	27750	0
335	20230904	152000	756955400	27750	27750	27750	27750	0
336	20230904	151900	756955400	27750	27900	27900	27750	41
337	20230904	151800	755813600	27900	27850	27900	27750	38
338	20230904	151700	754757200	27850	27750	27850	27750	124
339	20230904	151600	751305600	27750	27750	27750	27750	70
340	20230904	151500	749363100	27700	27750	27750	27700	6
341	20230904	151400	749196650	27700	27750	27750	27700	33
342	20230904	151300	748282300	27700	27700	27750	27700	127
343	20230904	151200	744764150	27700	27700	27700	27700	10
344	20230904	151100	744487150	27700	27750	27750	27700	41
345	20230904	151000	743351200	27700	27700	27700	27700	36
346	20230904	150900	742354000	27750	27750	27750	27750	10
347	20230904	150800	742076500	27800	27800	27800	27800	37
348	20230904	150700	741047900	27800	27600	27800	27600	2
349	20230904	150600	740992500	27650	27650	27650	27650	100
350	20230904	150500	738227500	27800	27800	27800	27800	0
351	20230904	150400	738227500	27800	27650	27800	27650	165
352	20230904	150300	733665100	27650	27650	27650	27650	20
353	20230904	150200	733112100	27650	27650	27650	27650	220
354	20230904	150100	727029100	27700	27700	27700	27700	31
355	20230904	150000	726170400	27700	27750	27750	27700	148
356	20230904	145900	722070100	27800	27900	27900	27800	54
357	20230904	145800	720568700	27800	27750	27800	27750	63
358	20230904	145700	718817900	27650	27650	27650	27650	71
359	20230904	145600	716854750	27650	27650	27650	27650	40
360	20230904	145500	715748750	27800	27650	27800	27650	11
361	20230904	145400	715444450	27650	27750	27750	27600	97
362	20230904	145300	712762800	27750	27850	27850	27750	198
363	20230904	145200	707254200	27900	27900	27950	27900	175
364	20230904	145100	702370950	27900	27900	27950	27900	493
365	20230904	145000	688612950	27900	27800	27950	27800	142
366	20230904	144900	684654550	27750	27750	28000	27750	1218
367	20230904	144800	650754400	27650	27450	27750	27450	1109
368	20230904	144700	620135650	27400	26950	27400	26950	3836
369	20230904	144600	515372300	26950	26950	26950	26950	0
370	20230904	144500	515372300	26950	26950	26950	26950	0
371	20230904	144400	515372300	26950	26950	26950	26950	0
372	20230904	144300	515372300	26950	26950	26950	26950	0
373	20230904	144200	515372300	26950	26950	26950	26950	0
374	20230904	144100	515372300	26950	26950	26950	26950	0
375	20230904	144000	515372300	26950	26950	26950	26950	0
376	20230904	143900	515372300	26950	26950	26950	26950	0
377	20230904	143800	515372300	26950	26950	26950	26950	0
378	20230904	143700	515372300	26950	27050	27050	26950	374
379	20230904	143600	505291000	27000	27000	27000	27000	474
380	20230904	143500	492493000	27000	27000	27000	27000	4
381	20230904	143400	492385000	27000	27000	27000	27000	0
382	20230904	143300	492385000	27000	27000	27000	27000	32
383	20230904	143200	491521000	27050	27050	27050	27050	0
384	20230904	143100	491521000	27050	27050	27050	27050	0
385	20230904	143000	491521000	27050	27050	27050	27050	10
386	20230904	142900	491250500	27050	27050	27050	27050	348
387	20230904	142800	481837100	27050	27050	27050	27050	2
388	20230904	142700	481783000	27050	27050	27050	27050	7
389	20230904	142600	481593650	27050	27050	27050	27050	0
390	20230904	142500	481593650	27050	27050	27050	27050	0
391	20230904	142400	481593650	27050	27050	27050	27050	0
392	20230904	142300	481593650	27050	27050	27050	27050	1
393	20230904	142200	481566600	27150	27150	27150	27150	0
394	20230904	142100	481566600	27150	27150	27150	27150	10
395	20230904	142000	481295100	27150	27150	27150	27150	19
396	20230904	141900	480779250	27150	27150	27150	27150	0
397	20230904	141800	480779250	27150	27150	27150	27150	0
398	20230904	141700	480779250	27150	27150	27150	27150	7
399	20230904	141600	480589200	27150	27150	27150	27150	7
400	20230904	141500	480399150	27150	27200	27200	27100	193
401	20230904	141400	475163750	27200	27200	27200	27200	1
402	20230904	141300	475136550	27250	27250	27250	27250	39
403	20230904	141200	474073800	27250	27250	27250	27250	1
404	20230904	141100	474046550	27300	27300	27300	27300	100
405	20230904	141000	471316550	27300	27300	27300	27300	0
406	20230904	140900	471316550	27300	27300	27300	27300	0
407	20230904	140800	471316550	27300	27300	27300	27300	0
408	20230904	140700	471316550	27300	27300	27300	27300	297
409	20230904	140600	463208450	27300	27250	27300	27250	1005
410	20230904	140500	435818600	27250	27250	27250	27250	10
411	20230904	140400	435546100	27250	27200	27250	27200	153
412	20230904	140300	431384450	27200	27200	27200	27200	11
413	20230904	140200	431085250	27200	27250	27250	27200	299
414	20230904	140100	422943250	27200	27200	27200	27200	2
415	20230904	140000	422888850	27200	27200	27200	27200	0
416	20230904	135900	422888850	27200	27200	27200	27200	1
417	20230904	135800	422861650	27200	27200	27200	27200	0
418	20230904	135700	422861650	27200	27200	27200	27200	105
419	20230904	135600	420005650	27200	27200	27200	27200	0
420	20230904	135500	420005650	27200	27200	27200	27200	0
421	20230904	135400	420005650	27200	27200	27200	27200	0
422	20230904	135300	420005650	27200	27200	27200	27200	26
423	20230904	135200	419298450	27200	27150	27200	27150	79
424	20230904	135100	417150150	27150	27150	27150	27150	0
425	20230904	135000	417150150	27150	27150	27150	27150	0
426	20230904	134900	417150150	27150	27150	27150	27150	32
427	20230904	134800	416281350	27150	27150	27150	27150	41
428	20230904	134700	415168200	27150	27150	27150	27150	19
429	20230904	134600	414652350	27150	27150	27150	27150	0
430	20230904	134500	414652350	27150	27150	27150	27150	0
431	20230904	134400	414652350	27150	27150	27150	27150	0
432	20230904	134300	414652350	27150	27150	27150	27150	2
433	20230904	134200	414598050	27050	27050	27050	27050	0
434	20230904	134100	414598050	27050	27050	27050	27050	0
435	20230904	134000	414598050	27050	27050	27050	27050	21
436	20230904	133900	414030000	27100	27100	27100	27100	204
437	20230904	133800	408501600	27100	27100	27100	27100	0
438	20230904	133700	408501600	27100	27100	27100	27100	0
439	20230904	133600	408501600	27100	27100	27100	27100	0
440	20230904	133500	408501600	27100	27100	27100	27100	2
441	20230904	133400	408447400	27100	27100	27100	27100	1
442	20230904	133300	408420300	27100	27100	27100	27100	0
443	20230904	133200	408420300	27100	27100	27100	27100	0
444	20230904	133100	408420300	27100	27100	27100	27100	2
445	20230904	133000	408366100	27050	27050	27050	27050	3
446	20230904	132900	408284950	27100	27100	27100	27100	0
447	20230904	132800	408284950	27100	27100	27100	27100	0
448	20230904	132700	408284950	27100	27100	27100	27100	4
449	20230904	132600	408176550	27100	27100	27100	27100	0
450	20230904	132500	408176550	27100	27100	27100	27100	0
451	20230904	132400	408176550	27100	27100	27100	27100	10
452	20230904	132300	407905550	27200	27200	27200	27200	1
453	20230904	132200	407878350	27050	27150	27150	27050	263
454	20230904	132100	400756100	27250	27250	27250	27250	0
455	20230904	132000	400756100	27250	27250	27250	27250	0
456	20230904	131900	400756100	27250	27250	27250	27250	0
457	20230904	131800	400756100	27250	27250	27250	27250	83
458	20230904	131700	398494350	27250	27250	27250	27250	0
459	20230904	131600	398494350	27250	27200	27250	27200	3
460	20230904	131500	398412650	27150	27150	27150	27150	1
461	20230904	131400	398385500	27150	27150	27150	27150	1
462	20230904	131300	398358350	27150	27200	27200	27150	30
463	20230904	131200	397542950	27250	27250	27250	27250	0
464	20230904	131100	397542950	27250	27250	27250	27250	20
465	20230904	131000	396997950	27250	27250	27250	27200	121
466	20230904	130900	393701200	27250	27250	27250	27250	3
467	20230904	130800	393619450	27200	27200	27200	27200	22
468	20230904	130700	393021050	27150	27150	27150	27150	4
469	20230904	130600	392912450	27150	27150	27150	27150	30
470	20230904	130500	392097950	27200	27200	27200	27200	24
471	20230904	130400	391445150	27200	27200	27200	27200	0
472	20230904	130300	391445150	27200	27200	27200	27200	0
473	20230904	130200	391445150	27200	27200	27200	27200	0
474	20230904	130100	391445150	27200	27200	27200	27200	227
475	20230904	130000	385270750	27200	27150	27200	27150	13
476	20230904	125900	384917200	27150	27150	27150	27150	23
477	20230904	125800	384292750	27200	27200	27200	27200	50
478	20230904	125700	382932750	27200	27200	27200	27200	0
479	20230904	125600	382932750	27200	27200	27200	27200	1
480	20230904	125500	382905550	27150	27150	27150	27150	0
481	20230904	125400	382905550	27150	27100	27150	27100	3
482	20230904	125300	382824150	27100	27100	27100	27100	0
483	20230904	125200	382824150	27100	27050	27100	27050	3
484	20230904	125100	382742950	27050	27050	27050	27050	75
485	20230904	125000	380714200	27100	27100	27100	27100	0
486	20230904	124900	380714200	27100	27100	27100	27100	30
487	20230904	124800	379901200	27250	27250	27250	27250	3
488	20230904	124700	379819450	27250	27250	27250	27250	19
489	20230904	124600	379301700	27250	27250	27250	27250	4
490	20230904	124500	379192700	27250	27250	27300	27250	34
491	20230904	124400	378265150	27250	27250	27250	27250	64
492	20230904	124300	376521150	27250	27250	27250	27250	98
493	20230904	124200	373850650	27300	27300	27300	27300	172
494	20230904	124100	369155050	27300	27300	27300	27300	0
495	20230904	124000	369155050	27300	27300	27300	27300	17
496	20230904	123900	368690950	27300	27300	27300	27300	315
497	20230904	123800	360091450	27400	27400	27400	27400	1
498	20230904	123700	360064050	27300	27300	27300	27300	1
499	20230904	123600	360036750	27300	27400	27400	27300	362
500	20230904	123500	350131850	27450	27400	27450	27400	65
501	20230904	123400	348349450	27300	27250	27300	27250	27
502	20230904	123300	347613050	27250	27350	27350	27250	139
503	20230904	123200	343821300	27450	27450	27450	27450	3
504	20230904	123100	343738950	27450	27550	27550	27450	394
505	20230904	123000	332890350	27550	27550	27600	27500	707
506	20230904	122900	313397850	27550	27500	27550	27500	28
507	20230904	122800	312627600	27450	27400	27500	27400	484
508	20230904	122700	299346600	27350	27200	27350	27200	263
509	20230904	122600	292160850	27200	27250	27300	27050	974
510	20230904	122500	265781750	27250	27200	27250	27200	160
511	20230904	122400	261427600	27000	27000	27000	27000	0
512	20230904	122300	261427600	27000	27300	27300	27000	131
513	20230904	122200	257887600	27350	27000	27350	27000	629
514	20230904	122100	240797950	26750	26750	26750	26750	0
515	20230904	122000	240797950	26750	26750	26750	26750	1
516	20230904	121900	240771200	27000	27000	27000	27000	0
517	20230904	121800	240771200	27000	27000	27000	27000	0
518	20230904	121700	240771200	27000	26900	27000	26900	366
519	20230904	121600	230893900	26900	26750	26900	26750	602
520	20230904	121500	214740850	26850	26850	26850	26850	0
521	20230904	121400	214740850	26850	26850	26850	26850	15
522	20230904	121300	214338100	26800	26800	26850	26800	415
523	20230904	121200	203214450	26800	26750	26800	26750	12
524	20230904	121100	202893400	26900	26900	26900	26900	0
525	20230904	121000	202893400	26900	26900	26900	26900	0
526	20230904	120900	202893400	26900	26900	26900	26900	0
527	20230904	120800	202893400	26900	26900	26900	26900	21
528	20230904	120700	202328500	26900	26700	26950	26700	467
529	20230904	120600	189798300	26700	26650	26700	26650	86
530	20230904	120500	187504000	26650	26650	26650	26650	0
531	20230904	120400	187504000	26650	26600	26650	26600	52
532	20230904	120300	186118700	26600	26600	26600	26600	0
533	20230904	120200	186118700	26600	26600	26600	26600	18
534	20230904	120100	185639900	26600	26600	26600	26600	0
535	20230904	120000	185639900	26600	26550	26600	26550	300
536	20230904	115900	177661600	26550	26400	26550	26400	386
537	20230904	115800	167443550	26350	26350	26350	26350	16
538	20230904	115700	167021950	26350	26200	26350	26200	434
539	20230904	115600	155602400	26150	26150	26150	26150	0
540	20230904	115500	155602400	26150	26150	26150	26150	0
541	20230904	115400	155602400	26150	26150	26150	26150	0
542	20230904	115300	155602400	26150	26150	26150	26150	0
543	20230904	115200	155602400	26150	26150	26150	26150	0
544	20230904	115100	155602400	26150	26150	26150	26150	42
545	20230904	115000	154504100	26150	26150	26150	26150	12
546	20230904	114900	154190300	26100	26100	26100	26100	0
547	20230904	114800	154190300	26100	26100	26100	26100	96
548	20230904	114700	151684700	26100	26100	26100	26100	1
549	20230904	114600	151658600	26050	26050	26050	26050	0
550	20230904	114500	151658600	26050	26050	26050	26050	0
551	20230904	114400	151658600	26050	26050	26050	26050	1
552	20230904	114300	151632550	26100	26100	26100	26100	1
553	20230904	114200	151606450	26100	26050	26100	26050	52
554	20230904	114100	150251750	26050	26050	26050	26050	58
555	20230904	114000	148740850	26050	26050	26050	26050	0
556	20230904	113900	148740850	26050	26050	26050	26050	0
557	20230904	113800	148740850	26050	26050	26050	26050	2
558	20230904	113700	148688750	26050	26050	26050	26050	1
559	20230904	113600	148662700	26050	26050	26050	26050	1
560	20230904	113500	148636650	26050	26050	26050	26050	1
561	20230904	113400	148610600	26050	26050	26050	26050	1
562	20230904	113300	148584550	26050	26050	26050	26050	1
563	20230904	113200	148558500	26050	26050	26050	26050	1
564	20230904	113100	148532450	26050	26050	26050	26050	1
565	20230904	113000	148506400	26050	26050	26050	26050	1
566	20230904	112900	148480350	26050	26050	26050	26050	2
567	20230904	112800	148428250	26000	26000	26000	26000	0
568	20230904	112700	148428250	26000	26000	26000	26000	0
569	20230904	112600	148428250	26000	26000	26000	26000	0
570	20230904	112500	148428250	26000	26050	26050	26000	15
571	20230904	112400	148038150	26050	26050	26050	26050	0
572	20230904	112300	148038150	26050	26050	26050	26050	29
573	20230904	112200	147282700	26000	26000	26000	26000	0
574	20230904	112100	147282700	26000	26050	26050	26000	35
575	20230904	112000	146371300	26050	26050	26050	26050	26
576	20230904	111900	145694000	26050	26050	26050	26050	0
577	20230904	111800	145694000	26050	26050	26050	26050	0
578	20230904	111700	145694000	26050	26050	26050	26050	7
579	20230904	111600	145511650	26050	26050	26050	26050	3
580	20230904	111500	145433500	26000	26000	26000	26000	1
581	20230904	111400	145407500	26000	26000	26000	26000	0
582	20230904	111300	145407500	26000	26000	26000	26000	0
583	20230904	111200	145407500	26000	26000	26000	26000	0
584	20230904	111100	145407500	26000	26000	26000	26000	0
585	20230904	111000	145407500	26000	26000	26000	26000	3
586	20230904	110900	145329500	26000	26000	26000	26000	0
587	20230904	110800	145329500	26000	26000	26000	26000	0
588	20230904	110700	145329500	26000	26000	26000	26000	0
589	20230904	110600	145329500	26000	26000	26000	26000	1
590	20230904	110500	145303500	26050	26050	26050	26050	0
591	20230904	110400	145303500	26050	26050	26200	26050	79
592	20230904	110300	143238050	25950	25950	25950	25950	0
593	20230904	110200	143238050	25950	25950	25950	25950	0
594	20230904	110100	143238050	25950	25950	25950	25950	0
595	20230904	110000	143238050	25950	25950	25950	25950	60
596	20230904	105900	141681050	25950	25950	25950	25950	1
597	20230904	105800	141655100	25950	25950	25950	25950	0
598	20230904	105700	141655100	25950	25950	25950	25950	0
599	20230904	105600	141655100	25950	25950	25950	25950	0
600	20230904	105500	141655100	25950	25950	25950	25950	1
601	20230904	105400	141629150	25950	25900	25950	25900	47
602	20230904	105300	140409950	25950	25950	25950	25950	0
603	20230904	105200	140409950	25950	25950	25950	25950	6
604	20230904	105100	140254250	25850	25950	25950	25850	5
605	20230904	105000	140124850	25950	25950	25950	25950	0
606	20230904	104900	140124850	25950	25950	25950	25950	0
607	20230904	104800	140124850	25950	25950	25950	25950	0
608	20230904	104700	140124850	25950	25950	25950	25950	1
609	20230904	104600	140098900	25800	25800	25800	25800	0
610	20230904	104500	140098900	25800	25800	25800	25800	0
611	20230904	104400	140098900	25800	25800	25800	25800	0
612	20230904	104300	140098900	25800	25800	25800	25800	0
613	20230904	104200	140098900	25800	25800	25800	25800	0
614	20230904	104100	140098900	25800	25800	25800	25800	0
615	20230904	104000	140098900	25800	25800	25800	25800	0
616	20230904	103900	140098900	25800	25800	25800	25800	0
617	20230904	103800	140098900	25800	25800	25800	25800	0
618	20230904	103700	140098900	25800	25800	25800	25800	0
619	20230904	103600	140098900	25800	25800	25800	25800	0
620	20230904	103500	140098900	25800	25800	25800	25800	10
621	20230904	103400	139840900	25800	25800	25800	25800	0
622	20230904	103300	139840900	25800	25850	25850	25800	210
623	20230904	103200	134422600	25900	25900	25900	25900	30
624	20230904	103100	133645600	25950	25950	25950	25950	0
625	20230904	103000	133645600	25950	25950	25950	25950	0
626	20230904	102900	133645600	25950	25950	25950	25950	0
627	20230904	102800	133645600	25950	25950	25950	25950	1
628	20230904	102700	133619650	25950	25950	25950	25950	1
629	20230904	102600	133593700	25800	25800	25800	25800	5
630	20230904	102500	133464700	25800	25800	25800	25800	0
631	20230904	102400	133464700	25800	25800	25800	25800	0
632	20230904	102300	133464700	25800	25800	25800	25800	0
633	20230904	102200	133464700	25800	25800	25800	25800	1
634	20230904	102100	133438900	25850	25850	25850	25850	0
635	20230904	102000	133438900	25850	25850	25850	25850	0
636	20230904	101900	133438900	25850	25850	25850	25850	0
637	20230904	101800	133438900	25850	25850	25850	25850	72
638	20230904	101700	131577700	25850	25850	25850	25850	30
639	20230904	101600	130802200	25800	25800	25800	25800	0
640	20230904	101500	130802200	25800	25950	25950	25800	101
641	20230904	101400	128181400	25800	25800	25800	25800	0
642	20230904	101300	128181400	25800	25800	25800	25800	0
643	20230904	101200	128181400	25800	25800	25800	25800	0
644	20230904	101100	128181400	25800	25800	25800	25800	0
645	20230904	101000	128181400	25800	25800	25800	25800	63
646	20230904	100900	126556000	25800	25800	25800	25800	0
647	20230904	100800	126556000	25800	25800	25800	25800	434
648	20230904	100700	115358800	25800	25950	25950	25800	424
649	20230904	100600	104389650	25950	25950	25950	25950	0
650	20230904	100500	104389650	25950	25950	25950	25950	1
651	20230904	100400	104363700	25950	25950	25950	25950	0
652	20230904	100300	104363700	25950	25950	25950	25950	0
653	20230904	100200	104363700	25950	25950	25950	25950	6
654	20230904	100100	104208000	26000	26000	26000	26000	15
655	20230904	100000	103818000	26000	26050	26050	26000	109
656	20230904	095900	100983850	26000	26000	26000	26000	0
657	20230904	095800	100983850	26000	26000	26000	26000	0
658	20230904	095700	100983850	26000	26000	26000	26000	0
659	20230904	095600	100983850	26000	26000	26000	26000	0
660	20230904	095500	100983850	26000	26100	26100	26000	38
661	20230904	095400	99993750	26350	26350	26350	26350	0
662	20230904	095300	99993750	26350	26350	26350	26350	0
663	20230904	095200	99993750	26350	26350	26350	26350	0
664	20230904	095100	99993750	26350	26350	26350	26350	0
665	20230904	095000	99993750	26350	26300	26350	26300	100
666	20230904	094900	97359700	26300	26250	26300	26250	2
667	20230904	094800	97307150	26100	26100	26100	26100	0
668	20230904	094700	97307150	26100	26100	26100	26100	0
669	20230904	094600	97307150	26100	26200	26300	26100	40
670	20230904	094500	96257350	26100	26100	26100	26100	2
671	20230904	094400	96205150	26100	26250	26250	26100	27
672	20230904	094300	95499400	26300	26300	26300	26300	0
673	20230904	094200	95499400	26300	26300	26300	26300	0
674	20230904	094100	95499400	26300	26300	26300	26300	0
675	20230904	094000	95499400	26300	26300	26300	26300	0
676	20230904	093900	95499400	26300	26300	26300	26300	0
677	20230904	093800	95499400	26300	26300	26300	26300	1
678	20230904	093700	95473100	26150	26150	26150	26150	107
679	20230904	093600	92675050	26150	26150	26150	26150	1
680	20230904	093500	92648900	26150	26150	26150	26150	2
681	20230904	093400	92596600	26150	26150	26150	26150	3
682	20230904	093300	92518150	26300	26300	26300	26300	0
683	20230904	093200	92518150	26300	26300	26300	26300	0
684	20230904	093100	92518150	26300	26300	26300	26300	20
685	20230904	093000	91992150	26400	26400	26400	26400	0
686	20230904	092900	91992150	26400	26400	26400	26400	0
687	20230904	092800	91992150	26400	26400	26400	26400	0
688	20230904	092700	91992150	26400	26250	26400	26250	250
689	20230904	092600	85397650	26250	26300	26300	26250	48
690	20230904	092500	84135750	26300	26300	26300	26300	0
691	20230904	092400	84135750	26300	26300	26300	26300	0
692	20230904	092300	84135750	26300	26300	26300	26300	1
693	20230904	092200	84109450	26250	26250	26250	26250	0
694	20230904	092100	84109450	26250	26250	26250	26250	0
695	20230904	092000	84109450	26250	26250	26250	26250	2
696	20230904	091900	84056950	26250	26250	26250	26250	0
697	20230904	091800	84056950	26250	26250	26250	26250	0
698	20230904	091700	84056950	26250	26250	26250	26250	4
699	20230904	091600	83951950	26250	26100	26250	26100	30
700	20230904	091500	83165200	25950	26000	26000	25950	52
701	20230904	091400	81813300	26000	26250	26250	25900	537
702	20230904	091300	67847800	26300	26300	26300	26300	6
703	20230904	091200	67690000	26400	26400	26400	26300	373
704	20230904	091100	57844100	26400	26400	26400	26400	21
705	20230904	091000	57289700	26450	26450	26450	26450	0
706	20230904	090900	57289700	26450	26400	26450	26400	95
707	20230904	090800	54777400	26450	26450	26450	26450	22
708	20230904	090700	54195500	26550	26150	26550	26100	120
709	20230904	090600	51042350	26100	26050	26100	26050	19
710	20230904	090500	50547150	26050	26150	26150	26050	65
711	20230904	090400	48852000	26150	26000	26150	26000	19
712	20230904	090300	48356500	25950	25950	25950	25950	6
713	20230904	090200	48200800	25900	26100	26100	25900	677
714	20230904	090100	30551850	26150	26500	26550	26150	220
715	20230904	090000	24774350	26650	27150	27150	26300	928