KissMeData/089860/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	194300	576862400	27100	27100	27100	27100	476
3	20230908	194200	576862400	27100	27100	27100	27100	0
4	20230908	194100	576862400	27100	27100	27100	27100	0
5	20230908	194000	576862400	27100	27100	27100	27100	0
6	20230908	193900	576862400	27100	27100	27100	27100	0
7	20230908	193800	576862400	27100	27100	27100	27100	0
8	20230908	193700	576862400	27100	27100	27100	27100	0
9	20230908	193600	576862400	27100	27100	27100	27100	0
10	20230908	193500	576862400	27100	27100	27100	27100	0
11	20230908	193400	576862400	27100	27100	27100	27100	0
12	20230908	193300	576862400	27100	27100	27100	27100	0
13	20230908	193200	576862400	27100	27100	27100	27100	0
14	20230908	193100	576862400	27100	27100	27100	27100	0
15	20230908	193000	576862400	27100	27100	27100	27100	0
16	20230908	192900	576862400	27100	27100	27100	27100	0
17	20230908	192800	576862400	27100	27100	27100	27100	0
18	20230908	192700	576862400	27100	27100	27100	27100	0
19	20230908	192600	576862400	27100	27100	27100	27100	0
20	20230908	192500	576862400	27100	27100	27100	27100	0
21	20230908	192400	576862400	27100	27100	27100	27100	0
22	20230908	192300	576862400	27100	27100	27100	27100	0
23	20230908	192200	576862400	27100	27100	27100	27100	0
24	20230908	192100	576862400	27100	27100	27100	27100	0
25	20230908	192000	576862400	27100	27100	27100	27100	0
26	20230908	191900	576862400	27100	27100	27100	27100	0
27	20230908	191800	576862400	27100	27100	27100	27100	0
28	20230908	191700	576862400	27100	27100	27100	27100	0
29	20230908	191600	576862400	27100	27100	27100	27100	0
30	20230908	191500	576862400	27100	27100	27100	27100	0
31	20230908	191400	576862400	27100	27100	27100	27100	0
32	20230908	191300	576862400	27100	27100	27100	27100	476
33	20230908	191200	576862400	27100	27100	27100	27100	0
34	20230908	191100	576862400	27100	27100	27100	27100	0
35	20230908	191000	576862400	27100	27100	27100	27100	0
36	20230908	190900	576862400	27100	27100	27100	27100	0
37	20230908	190800	576862400	27100	27100	27100	27100	0
38	20230908	190700	576862400	27100	27100	27100	27100	0
39	20230908	190600	576862400	27100	27100	27100	27100	0
40	20230908	190500	576862400	27100	27100	27100	27100	0
41	20230908	190400	576862400	27100	27100	27100	27100	0
42	20230908	190300	576862400	27100	27100	27100	27100	0
43	20230908	190200	576862400	27100	27100	27100	27100	0
44	20230908	190100	576862400	27100	27100	27100	27100	0
45	20230908	190000	576862400	27100	27100	27100	27100	0
46	20230908	185900	576862400	27100	27100	27100	27100	0
47	20230908	185800	576862400	27100	27100	27100	27100	0
48	20230908	185700	576862400	27100	27100	27100	27100	0
49	20230908	185600	576862400	27100	27100	27100	27100	0
50	20230908	185500	576862400	27100	27100	27100	27100	0
51	20230908	185400	576862400	27100	27100	27100	27100	0
52	20230908	185300	576862400	27100	27100	27100	27100	0
53	20230908	185200	576862400	27100	27100	27100	27100	0
54	20230908	185100	576862400	27100	27100	27100	27100	0
55	20230908	185000	576862400	27100	27100	27100	27100	0
56	20230908	184900	576862400	27100	27100	27100	27100	0
57	20230908	184800	576862400	27100	27100	27100	27100	0
58	20230908	184700	576862400	27100	27100	27100	27100	0
59	20230908	184600	576862400	27100	27100	27100	27100	0
60	20230908	184500	576862400	27100	27100	27100	27100	0
61	20230908	184400	576862400	27100	27100	27100	27100	0
62	20230908	184300	576862400	27100	27100	27100	27100	476
63	20230908	184200	576862400	27100	27100	27100	27100	0
64	20230908	184100	576862400	27100	27100	27100	27100	0
65	20230908	184000	576862400	27100	27100	27100	27100	0
66	20230908	183900	576862400	27100	27100	27100	27100	0
67	20230908	183800	576862400	27100	27100	27100	27100	0
68	20230908	183700	576862400	27100	27100	27100	27100	0
69	20230908	183600	576862400	27100	27100	27100	27100	0
70	20230908	183500	576862400	27100	27100	27100	27100	0
71	20230908	183400	576862400	27100	27100	27100	27100	0
72	20230908	183300	576862400	27100	27100	27100	27100	0
73	20230908	183200	576862400	27100	27100	27100	27100	0
74	20230908	183100	576862400	27100	27100	27100	27100	0
75	20230908	183000	576862400	27100	27100	27100	27100	0
76	20230908	182900	576862400	27100	27100	27100	27100	0
77	20230908	182800	576862400	27100	27100	27100	27100	0
78	20230908	182700	576862400	27100	27100	27100	27100	0
79	20230908	182600	576862400	27100	27100	27100	27100	0
80	20230908	182500	576862400	27100	27100	27100	27100	0
81	20230908	182400	576862400	27100	27100	27100	27100	0
82	20230908	182300	576862400	27100	27100	27100	27100	0
83	20230908	182200	576862400	27100	27100	27100	27100	0
84	20230908	182100	576862400	27100	27100	27100	27100	0
85	20230908	182000	576862400	27100	27100	27100	27100	0
86	20230908	181900	576862400	27100	27100	27100	27100	0
87	20230908	181800	576862400	27100	27100	27100	27100	0
88	20230908	181700	576862400	27100	27100	27100	27100	0
89	20230908	181600	576862400	27100	27100	27100	27100	0
90	20230908	181500	576862400	27100	27100	27100	27100	0
91	20230908	181400	576862400	27100	27100	27100	27100	0
92	20230908	181300	576862400	27100	27100	27100	27100	476
93	20230908	181200	576862400	27100	27100	27100	27100	0
94	20230908	181100	576862400	27100	27100	27100	27100	0
95	20230908	181000	576862400	27100	27100	27100	27100	0
96	20230908	180900	576862400	27100	27100	27100	27100	0
97	20230908	180800	576862400	27100	27100	27100	27100	0
98	20230908	180700	576862400	27100	27100	27100	27100	0
99	20230908	180600	576862400	27100	27100	27100	27100	0
100	20230908	180500	576862400	27100	27100	27100	27100	0
101	20230908	180400	576862400	27100	27100	27100	27100	0
102	20230908	180300	576862400	27100	27100	27100	27100	0
103	20230908	180200	576862400	27100	27100	27100	27100	0
104	20230908	180100	576862400	27100	27100	27100	27100	0
105	20230908	180000	576862400	27100	27100	27100	27100	0
106	20230908	175900	576862400	27100	27100	27100	27100	0
107	20230908	175800	576862400	27100	27100	27100	27100	0
108	20230908	175700	576862400	27100	27100	27100	27100	0
109	20230908	175600	576862400	27100	27100	27100	27100	0
110	20230908	175500	576862400	27100	27100	27100	27100	0
111	20230908	175400	576862400	27100	27100	27100	27100	0
112	20230908	175300	576862400	27100	27100	27100	27100	0
113	20230908	175200	576862400	27100	27100	27100	27100	0
114	20230908	175100	576862400	27100	27100	27100	27100	0
115	20230908	175000	576862400	27100	27100	27100	27100	0
116	20230908	174900	576862400	27100	27100	27100	27100	0
117	20230908	174800	576862400	27100	27100	27100	27100	0
118	20230908	174700	576862400	27100	27100	27100	27100	0
119	20230908	174600	576862400	27100	27100	27100	27100	0
120	20230908	174500	576862400	27100	27100	27100	27100	0
121	20230908	174400	576862400	27100	27100	27100	27100	0
122	20230908	174300	576862400	27100	27100	27100	27100	476
123	20230908	174200	576862400	27100	27100	27100	27100	0
124	20230908	174100	576862400	27100	27100	27100	27100	0
125	20230908	174000	576862400	27100	27100	27100	27100	0
126	20230908	173900	576862400	27100	27100	27100	27100	0
127	20230908	173800	576862400	27100	27100	27100	27100	0
128	20230908	173700	576862400	27100	27100	27100	27100	0
129	20230908	173600	576862400	27100	27100	27100	27100	0
130	20230908	173500	576862400	27100	27100	27100	27100	0
131	20230908	173400	576862400	27100	27100	27100	27100	0
132	20230908	173300	576862400	27100	27100	27100	27100	0
133	20230908	173200	576862400	27100	27100	27100	27100	0
134	20230908	173100	576862400	27100	27100	27100	27100	0
135	20230908	173000	576862400	27100	27100	27100	27100	0
136	20230908	172900	576862400	27100	27100	27100	27100	0
137	20230908	172800	576862400	27100	27100	27100	27100	0
138	20230908	172700	576862400	27100	27100	27100	27100	0
139	20230908	172600	576862400	27100	27100	27100	27100	0
140	20230908	172500	576862400	27100	27100	27100	27100	0
141	20230908	172400	576862400	27100	27100	27100	27100	0
142	20230908	172300	576862400	27100	27100	27100	27100	0
143	20230908	172200	576862400	27100	27100	27100	27100	0
144	20230908	172100	576862400	27100	27100	27100	27100	0
145	20230908	172000	576862400	27100	27100	27100	27100	0
146	20230908	171900	576862400	27100	27100	27100	27100	0
147	20230908	171800	576862400	27100	27100	27100	27100	0
148	20230908	171700	576862400	27100	27100	27100	27100	0
149	20230908	171600	576862400	27100	27100	27100	27100	0
150	20230908	171500	576862400	27100	27100	27100	27100	0
151	20230908	171400	576862400	27100	27100	27100	27100	0
152	20230908	171300	576862400	27100	27100	27100	27100	476
153	20230908	171200	576862400	27100	27100	27100	27100	0
154	20230908	171100	576862400	27100	27100	27100	27100	0
155	20230908	171000	576862400	27100	27100	27100	27100	0
156	20230908	170900	576862400	27100	27100	27100	27100	0
157	20230908	170800	576862400	27100	27100	27100	27100	0
158	20230908	170700	576862400	27100	27100	27100	27100	0
159	20230908	170600	576862400	27100	27100	27100	27100	0
160	20230908	170500	576862400	27100	27100	27100	27100	0
161	20230908	170400	576862400	27100	27100	27100	27100	0
162	20230908	170300	576862400	27100	27100	27100	27100	0
163	20230908	170200	576862400	27100	27100	27100	27100	0
164	20230908	170100	576862400	27100	27100	27100	27100	0
165	20230908	170000	576862400	27100	27100	27100	27100	0
166	20230908	165900	576862400	27100	27100	27100	27100	0
167	20230908	165800	576862400	27100	27100	27100	27100	0
168	20230908	165700	576862400	27100	27100	27100	27100	0
169	20230908	165600	576862400	27100	27100	27100	27100	0
170	20230908	165500	576862400	27100	27100	27100	27100	0
171	20230908	165400	576862400	27100	27100	27100	27100	0
172	20230908	165300	576862400	27100	27100	27100	27100	0
173	20230908	165200	576862400	27100	27100	27100	27100	0
174	20230908	165100	576862400	27100	27100	27100	27100	0
175	20230908	165000	576862400	27100	27100	27100	27100	0
176	20230908	164900	576862400	27100	27100	27100	27100	0
177	20230908	164800	576862400	27100	27100	27100	27100	0
178	20230908	164700	576862400	27100	27100	27100	27100	0
179	20230908	164600	576862400	27100	27100	27100	27100	0
180	20230908	164500	576862400	27100	27100	27100	27100	0
181	20230908	164400	576862400	27100	27100	27100	27100	0
182	20230908	164300	576862400	27100	27100	27100	27100	476
183	20230908	164200	576862400	27100	27100	27100	27100	0
184	20230908	164100	576862400	27100	27100	27100	27100	0
185	20230908	164000	576862400	27100	27100	27100	27100	0
186	20230908	163900	576862400	27100	27100	27100	27100	0
187	20230908	163800	576862400	27100	27100	27100	27100	0
188	20230908	163700	576862400	27100	27100	27100	27100	0
189	20230908	163600	576862400	27100	27100	27100	27100	0
190	20230908	163500	576862400	27100	27100	27100	27100	0
191	20230908	163400	576862400	27100	27100	27100	27100	0
192	20230908	163300	576862400	27100	27100	27100	27100	0
193	20230908	163200	576862400	27100	27100	27100	27100	0
194	20230908	163100	576862400	27100	27100	27100	27100	0
195	20230908	163000	576862400	27100	27100	27100	27100	0
196	20230908	162900	576862400	27100	27100	27100	27100	0
197	20230908	162800	576862400	27100	27100	27100	27100	0
198	20230908	162700	576862400	27100	27100	27100	27100	0
199	20230908	162600	576862400	27100	27100	27100	27100	0
200	20230908	162500	576862400	27100	27100	27100	27100	0
201	20230908	162400	576862400	27100	27100	27100	27100	0
202	20230908	162300	576862400	27100	27100	27100	27100	0
203	20230908	162200	576862400	27100	27100	27100	27100	0
204	20230908	162100	576862400	27100	27100	27100	27100	0
205	20230908	162000	576862400	27100	27100	27100	27100	0
206	20230908	161900	576862400	27100	27100	27100	27100	0
207	20230908	161800	576862400	27100	27100	27100	27100	0
208	20230908	161700	576862400	27100	27100	27100	27100	0
209	20230908	161600	576862400	27100	27100	27100	27100	0
210	20230908	161500	576862400	27100	27100	27100	27100	0
211	20230908	161400	576862400	27100	27100	27100	27100	0
212	20230908	161300	576862400	27100	27100	27100	27100	476
213	20230908	161200	576862400	27100	27100	27100	27100	0
214	20230908	161100	576862400	27100	27100	27100	27100	0
215	20230908	161000	576862400	27100	27100	27100	27100	0
216	20230908	160900	576862400	27100	27100	27100	27100	0
217	20230908	160800	576862400	27100	27100	27100	27100	0
218	20230908	160700	576862400	27100	27100	27100	27100	0
219	20230908	160600	576862400	27100	27100	27100	27100	0
220	20230908	160500	576862400	27100	27100	27100	27100	0
221	20230908	160400	576862400	27100	27100	27100	27100	0
222	20230908	160300	576862400	27100	27100	27100	27100	0
223	20230908	160200	576862400	27100	27100	27100	27100	0
224	20230908	160100	576862400	27100	27100	27100	27100	0
225	20230908	160000	576862400	27100	27100	27100	27100	0
226	20230908	155900	576862400	27100	27100	27100	27100	0
227	20230908	155800	576862400	27100	27100	27100	27100	0
228	20230908	155700	576862400	27100	27100	27100	27100	0
229	20230908	155600	576862400	27100	27100	27100	27100	0
230	20230908	155500	576862400	27100	27100	27100	27100	0
231	20230908	155400	576862400	27100	27100	27100	27100	0
232	20230908	155300	576862400	27100	27100	27100	27100	0
233	20230908	155200	576862400	27100	27100	27100	27100	0
234	20230908	155100	576862400	27100	27100	27100	27100	0
235	20230908	155000	576862400	27100	27100	27100	27100	0
236	20230908	154900	576862400	27100	27100	27100	27100	0
237	20230908	154800	576862400	27100	27100	27100	27100	0
238	20230908	154700	576862400	27100	27100	27100	27100	0
239	20230908	154600	576862400	27100	27100	27100	27100	0
240	20230908	154500	576862400	27100	27100	27100	27100	0
241	20230908	154400	576862400	27100	27100	27100	27100	0
242	20230908	154300	576862400	27100	27100	27100	27100	476
243	20230908	154200	576862400	27100	27100	27100	27100	0
244	20230908	154100	576862400	27100	27100	27100	27100	0
245	20230908	154000	576862400	27100	27100	27100	27100	0
246	20230908	153900	576862400	27100	27100	27100	27100	0
247	20230908	153800	576862400	27100	27100	27100	27100	0
248	20230908	153700	576862400	27100	27100	27100	27100	0
249	20230908	153600	576862400	27100	27100	27100	27100	0
250	20230908	153500	576862400	27100	27100	27100	27100	0
251	20230908	153400	576862400	27100	27100	27100	27100	0
252	20230908	153300	576862400	27100	27100	27100	27100	0
253	20230908	153200	576862400	27100	27100	27100	27100	0
254	20230908	153100	576862400	27100	27100	27100	27100	0
255	20230908	153000	576862400	27100	27100	27100	27100	476
256	20230908	152900	563962800	27100	27100	27100	27100	0
257	20230908	152800	563962800	27100	27100	27100	27100	0
258	20230908	152700	563962800	27100	27100	27100	27100	0
259	20230908	152600	563962800	27100	27100	27100	27100	0
260	20230908	152500	563962800	27100	27100	27100	27100	0
261	20230908	152400	563962800	27100	27100	27100	27100	0
262	20230908	152300	563962800	27100	27100	27100	27100	0
263	20230908	152200	563962800	27100	27100	27100	27100	0
264	20230908	152100	563962800	27100	27100	27100	27100	0
265	20230908	152000	563962800	27100	27100	27100	27100	0
266	20230908	151900	563962800	27100	27050	27100	27050	29
267	20230908	151800	563177200	27100	27050	27100	27050	80
268	20230908	151700	561012050	27100	27050	27100	27050	173
269	20230908	151600	556328500	27100	27050	27100	27050	37
270	20230908	151500	555326050	27100	27100	27100	27050	30
271	20230908	151400	554513150	27100	27050	27100	27050	85
272	20230908	151300	552209950	27050	27050	27100	27050	27
273	20230908	151200	551478450	27050	27100	27100	27050	40
274	20230908	151100	550394700	27050	27050	27100	27050	55
275	20230908	151000	548904400	27100	27050	27100	27050	6
276	20230908	150900	548742000	27100	27050	27100	27050	9
277	20230908	150800	548498300	27100	27100	27100	27050	61
278	20230908	150700	546845300	27050	27050	27100	27050	7
279	20230908	150600	546655850	27050	27100	27100	27050	7
280	20230908	150500	546466350	27050	27100	27100	27050	34
281	20230908	150400	545545150	27100	27050	27100	27050	120
282	20230908	150300	542293900	27100	27050	27100	27050	8
283	20230908	150200	542077350	27100	27050	27100	27050	7
284	20230908	150100	541887850	27100	27050	27100	27050	37
285	20230908	150000	540885250	27050	27050	27100	27050	6
286	20230908	145900	540722850	27050	27050	27100	27050	6
287	20230908	145800	540560450	27050	27100	27100	27050	39
288	20230908	145700	539503650	27100	27100	27100	27100	4
289	20230908	145600	539395250	27100	27050	27100	27050	52
290	20230908	145500	537988550	27100	27100	27100	27100	38
291	20230908	145400	536958750	27100	27100	27100	27100	26
292	20230908	145300	536254150	27100	27100	27100	27100	2
293	20230908	145200	536199950	27100	27100	27100	27100	32
294	20230908	145100	535332750	27100	27100	27100	27100	2
295	20230908	145000	535278550	27100	27100	27100	27050	10
296	20230908	144900	535007750	27100	27100	27100	27100	2
297	20230908	144800	534953550	27100	27100	27100	27100	65
298	20230908	144700	533192050	27100	27100	27100	27100	3
299	20230908	144600	533110750	27100	27100	27100	27100	2
300	20230908	144500	533056550	27100	27100	27100	27100	31
301	20230908	144400	532216450	27100	27100	27100	27100	2
302	20230908	144300	532162250	27100	27100	27100	27100	2
303	20230908	144200	532108050	27100	27050	27100	27050	82
304	20230908	144100	529887850	27050	27100	27100	27050	23
305	20230908	144000	529265600	27100	27100	27100	27100	3
306	20230908	143900	529184300	27100	27100	27100	27100	30
307	20230908	143800	528371300	27100	27100	27100	27100	2
308	20230908	143700	528317100	27100	27100	27100	27100	2
309	20230908	143600	528262900	27100	27050	27100	27050	21
310	20230908	143500	527694700	27100	27100	27100	27100	45
311	20230908	143400	526475200	27100	27050	27100	27050	42
312	20230908	143300	525337500	27100	27100	27100	27100	13
313	20230908	143200	524985200	27100	27100	27100	27100	57
314	20230908	143100	523440500	27100	27100	27100	27100	7
315	20230908	143000	523250800	27100	27050	27100	27050	184
316	20230908	142900	518271750	27050	27050	27050	27050	66
317	20230908	142800	516486450	27050	27050	27050	27050	7
318	20230908	142700	516297100	27000	27050	27050	27000	30
319	20230908	142600	515486000	27050	27050	27050	27050	33
320	20230908	142500	514593350	27050	27000	27050	27000	6
321	20230908	142400	514431250	27000	27000	27050	27000	10
322	20230908	142300	514161150	27050	27050	27050	27050	2
323	20230908	142200	514107050	27050	27050	27050	27050	43
324	20230908	142100	512943900	27050	27050	27050	27050	2
325	20230908	142000	512889800	27050	27050	27050	27050	40
326	20230908	141900	511807800	27050	27050	27050	27050	30
327	20230908	141800	510996300	27050	27050	27050	27050	2
328	20230908	141700	510942200	27000	27050	27050	27000	4
329	20230908	141600	510834150	27050	27050	27050	27050	42
330	20230908	141500	509698050	27050	27050	27050	27050	1
331	20230908	141400	509671000	27050	27050	27050	27050	0
332	20230908	141300	509671000	27050	27050	27050	27050	41
333	20230908	141200	508561950	27050	27050	27050	27050	0
334	20230908	141100	508561950	27050	27050	27050	27050	1
335	20230908	141000	508534900	27050	27050	27050	27050	0
336	20230908	140900	508534900	27050	27000	27050	27000	42
337	20230908	140800	507398850	27050	27050	27050	27050	0
338	20230908	140700	507398850	27050	27050	27050	27050	1
339	20230908	140600	507371800	27050	27000	27050	27000	26
340	20230908	140500	506668550	27000	27000	27000	27000	8
341	20230908	140400	506452550	27050	27050	27050	27050	1
342	20230908	140300	506425500	27050	27050	27050	27050	38
343	20230908	140200	505397600	27050	27050	27050	27050	0
344	20230908	140100	505397600	27050	27000	27050	27000	24
345	20230908	140000	504748450	27000	27000	27000	27000	8
346	20230908	135900	504532450	27050	27050	27050	27050	0
347	20230908	135800	504532450	27050	27050	27050	27050	5
348	20230908	135700	504397200	27000	27000	27000	27000	65
349	20230908	135600	502642200	27000	27000	27000	27000	289
350	20230908	135500	494839200	27050	27050	27050	27050	32
351	20230908	135400	493973600	27050	27050	27050	27050	0
352	20230908	135300	493973600	27050	27050	27050	27050	31
353	20230908	135200	493135050	27050	27050	27050	27050	0
354	20230908	135100	493135050	27050	27050	27050	27050	23
355	20230908	135000	492512900	27050	27050	27050	27050	37
356	20230908	134900	491512050	27050	27050	27050	27050	20
357	20230908	134800	490971050	27050	27050	27050	27050	0
358	20230908	134700	490971050	27050	27050	27050	27050	68
359	20230908	134600	489131650	27050	27050	27050	27050	1
360	20230908	134500	489104600	27050	27050	27050	27050	10
361	20230908	134400	488834100	27050	27050	27050	27050	55
362	20230908	134300	487346350	27050	27050	27050	27050	1
363	20230908	134200	487319300	27050	27050	27050	27050	0
364	20230908	134100	487319300	27050	27050	27050	27050	0
365	20230908	134000	487319300	27050	27050	27050	27050	29
366	20230908	133900	486534850	27050	27050	27050	27050	4
367	20230908	133800	486426650	27050	27050	27050	27050	0
368	20230908	133700	486426650	27050	27050	27050	27050	34
369	20230908	133600	485506950	27050	27050	27050	27050	1
370	20230908	133500	485479900	27050	27000	27050	27000	6
371	20230908	133400	485317850	27050	27050	27050	27050	25
372	20230908	133300	484641600	27000	27000	27000	27000	164
373	20230908	133200	480213600	27050	27050	27050	27050	2
374	20230908	133100	480159500	27050	26950	27050	26950	2867
375	20230908	133000	402733350	26950	26950	26950	26950	10
376	20230908	132900	402463850	26900	26950	27000	26900	1124
377	20230908	132800	372166900	26950	26950	27000	26950	11
378	20230908	132700	371870400	27000	26950	27000	26950	39
379	20230908	132600	370817900	26950	26950	27000	26950	12
380	20230908	132500	370494450	26950	26950	26950	26950	10
381	20230908	132400	370224950	27000	26950	27000	26950	47
382	20230908	132300	368956200	26950	27000	27000	26950	36
383	20230908	132200	367984700	26950	26950	26950	26950	10
384	20230908	132100	367715200	26950	26950	27000	26950	36
385	20230908	132000	366743700	26950	26950	27000	26950	33
386	20230908	131900	365853200	26950	26950	26950	26950	14
387	20230908	131800	365475900	26950	26950	27000	26950	53
388	20230908	131700	364045600	26950	27000	27000	26950	38
389	20230908	131600	363019900	26950	26950	26950	26950	14
390	20230908	131500	362642600	26950	26950	27000	26950	36
391	20230908	131400	361671100	27000	27000	27000	26950	39
392	20230908	131300	360618600	26950	26950	26950	26950	10
393	20230908	131200	360349100	26950	26950	26950	26950	10
394	20230908	131100	360079600	27000	26950	27000	26950	47
395	20230908	131000	358811150	26950	27000	27000	26950	7
396	20230908	130900	358622400	26950	26950	26950	26950	215
397	20230908	130800	352828150	26950	26950	26950	26950	30
398	20230908	130700	352019650	26950	26950	26950	26950	51
399	20230908	130600	350645200	26950	26950	26950	26950	0
400	20230908	130500	350645200	26950	26950	26950	26950	46
401	20230908	130400	349405500	26950	26950	26950	26950	0
402	20230908	130300	349405500	26950	26950	26950	26950	14
403	20230908	130200	349028200	26950	27000	27000	26950	28
404	20230908	130100	348272700	26950	26950	26950	26950	11
405	20230908	130000	347976250	26950	26950	26950	26950	18
406	20230908	125900	347491150	26950	26950	26950	26950	1
407	20230908	125800	347464200	26950	26950	26950	26950	38
408	20230908	125700	346440100	26950	26950	26950	26950	1
409	20230908	125600	346413150	27000	26950	27000	26950	35
410	20230908	125500	345468400	26950	26900	26950	26900	95
411	20230908	125400	342908200	26950	26950	26950	26950	26
412	20230908	125300	342207500	26950	26950	27000	26950	33
413	20230908	125200	341318100	26950	26950	27000	26950	14
414	20230908	125100	340940750	26950	26950	26950	26950	35
415	20230908	125000	339997500	27000	26950	27000	26950	14
416	20230908	124900	339620150	26950	26950	26950	26950	11
417	20230908	124800	339323700	26950	26950	26950	26950	10
418	20230908	124700	339054200	27000	27000	27000	27000	0
419	20230908	124600	339054200	27000	26950	27000	26950	243
420	20230908	124500	332504350	26950	26900	26950	26900	41
421	20230908	124400	331399450	26950	26950	26950	26950	238
422	20230908	124300	324985350	26950	26950	27000	26950	155
423	20230908	124200	320806600	27000	26950	27000	26950	32
424	20230908	124100	319942850	26950	27000	27000	26950	599
425	20230908	124000	303795400	26950	27000	27000	26950	36
426	20230908	123900	302823900	27000	26950	27000	26950	592
427	20230908	123800	286864900	26950	27000	27000	26950	11
428	20230908	123700	286568400	26950	26950	26950	26950	10
429	20230908	123600	286298900	27000	26950	27000	26950	37
430	20230908	123500	285300400	26950	26950	26950	26950	8
431	20230908	123400	285084800	26950	26950	26950	26950	11
432	20230908	123300	284788350	26950	26950	27000	26950	11
433	20230908	123200	284491850	27000	26950	27000	26950	43
434	20230908	123100	283331350	26950	26950	26950	26950	10
435	20230908	123000	283061850	27000	26950	27000	26950	11
436	20230908	122900	282765350	27000	26950	27000	26950	42
437	20230908	122800	281631850	27000	26950	27000	26950	6
438	20230908	122700	281470100	26950	26950	26950	26950	22
439	20230908	122600	280877200	26950	27000	27000	26950	54
440	20230908	122500	279419700	26950	26950	26950	26950	10
441	20230908	122400	279150200	26950	26950	27000	26950	44
442	20230908	122300	277963300	27000	26950	27000	26950	39
443	20230908	122200	276910800	26950	26950	27000	26950	11
444	20230908	122100	276614300	26950	26950	26950	26950	10
445	20230908	122000	276344800	26950	26950	26950	26950	14
446	20230908	121900	275967500	27000	26950	27000	26950	49
447	20230908	121800	274645050	27000	26950	27000	26950	38
448	20230908	121700	273619550	26950	26950	26950	26950	10
449	20230908	121600	273350050	26950	27000	27000	26950	40
450	20230908	121500	272270550	26950	26950	26950	26950	10
451	20230908	121400	272001050	26950	27000	27000	26950	26
452	20230908	121300	271299300	26950	27000	27000	26950	46
453	20230908	121200	270057800	26950	26950	26950	26950	11
454	20230908	121100	269761350	26950	26950	27000	26950	11
455	20230908	121000	269464850	26950	27000	27000	26950	40
456	20230908	120900	268385350	26950	26950	27000	26950	11
457	20230908	120800	268088850	26950	26950	27000	26950	39
458	20230908	120700	267036350	26950	26950	26950	26950	5
459	20230908	120600	266901600	26950	26950	27000	26950	49
460	20230908	120500	265579100	26950	26950	26950	26950	11
461	20230908	120400	265282650	26950	26950	27000	26950	16
462	20230908	120300	264851350	26950	26950	27000	26950	36
463	20230908	120200	263879850	26950	26950	27000	26950	59
464	20230908	120100	262287350	27000	27000	27000	26950	30
465	20230908	120000	261477600	26950	27000	27000	26950	50
466	20230908	115900	260128100	26950	26950	26950	26950	12
467	20230908	115800	259804700	26950	26950	26950	26950	10
468	20230908	115700	259535200	26950	27000	27000	26950	38
469	20230908	115600	258509800	27000	26950	27000	26950	17
470	20230908	115500	258051600	26950	26950	26950	26950	1
471	20230908	115400	258024650	27000	26950	27000	26950	3
472	20230908	115300	257943750	27000	26950	27000	26950	45
473	20230908	115200	256728850	27000	27000	27000	27000	1
474	20230908	115100	256701850	27000	27000	27000	26950	54
475	20230908	115000	255243950	27000	26950	27000	26950	26
476	20230908	114900	254542050	27000	27000	27000	26950	37
477	20230908	114800	253543250	27000	27000	27000	27000	0
478	20230908	114700	253543250	27000	26950	27000	26950	173
479	20230908	114600	248878850	27000	26950	27000	26950	4
480	20230908	114500	248770950	27000	27000	27000	27000	0
481	20230908	114400	248770950	27000	27000	27000	26950	59
482	20230908	114300	247178000	26950	26950	26950	26950	2
483	20230908	114200	247124100	27000	27000	27000	27000	2
484	20230908	114100	247070100	26950	27000	27000	26950	707
485	20230908	114000	228013000	26950	27000	27000	26950	3
486	20230908	113900	227932100	27000	26950	27000	26950	3
487	20230908	113800	227851200	27000	27000	27000	27000	0
488	20230908	113700	227851200	27000	27000	27000	26950	43
489	20230908	113600	226690300	26950	26950	26950	26950	2
490	20230908	113500	226636400	27000	27000	27000	27000	5
491	20230908	113400	226501400	26950	27000	27000	26950	59
492	20230908	113300	224908500	26950	27000	27000	26950	6
493	20230908	113200	224746750	27000	26950	27000	26950	3
494	20230908	113100	224665850	27000	27000	27000	27000	29
495	20230908	113000	223882850	27000	26950	27000	26950	3
496	20230908	112900	223801950	27000	26950	27000	26950	3
497	20230908	112800	223721050	27000	27000	27000	27000	41
498	20230908	112700	222614050	26950	26950	26950	26950	2
499	20230908	112600	222560150	27000	27000	27000	26950	4
500	20230908	112500	222452250	26950	26950	26950	26950	0
501	20230908	112400	222452250	26950	27000	27000	26950	37
502	20230908	112300	221453350	26950	26950	26950	26950	2
503	20230908	112200	221399450	27000	27000	27000	27000	38
504	20230908	112100	220373450	27050	27050	27050	27050	40
505	20230908	112000	219291450	27000	27000	27000	27000	30
506	20230908	111900	218481450	27000	27000	27000	27000	2
507	20230908	111800	218427450	27050	27000	27050	27000	91
508	20230908	111700	215969100	27000	27000	27000	27000	1
509	20230908	111600	215942100	27000	27000	27000	27000	2
510	20230908	111500	215888100	27050	27050	27050	27050	42
511	20230908	111400	214752000	27000	27000	27000	27000	2
512	20230908	111300	214698000	27050	27000	27050	27000	3
513	20230908	111200	214616950	27050	27000	27050	27000	4
514	20230908	111100	214508850	27000	27000	27000	27000	12
515	20230908	111000	214184850	27000	26950	27000	26950	4
516	20230908	110900	214077000	27000	27000	27000	27000	12
517	20230908	110800	213753000	27050	27000	27050	27000	33
518	20230908	110700	212861950	27000	26950	27000	26950	6
519	20230908	110600	212700200	26950	26950	26950	26950	2
520	20230908	110500	212646300	27000	26950	27000	26950	28
521	20230908	110400	211890400	27000	26950	27000	26950	32
522	20230908	110300	211026500	27000	27000	27000	27000	12
523	20230908	110200	210702500	27000	27000	27000	27000	49
524	20230908	110100	209379500	27000	27000	27000	27000	0
525	20230908	110000	209379500	27000	27000	27000	27000	1
526	20230908	105900	209352500	27000	27000	27000	27000	27
527	20230908	105800	208623500	27000	27000	27000	27000	30
528	20230908	105700	207813500	27000	27000	27000	26950	38
529	20230908	105600	206789000	27000	27000	27000	27000	0
530	20230908	105500	206789000	27000	27000	27000	27000	37
531	20230908	105400	205790000	27000	27000	27000	27000	10
532	20230908	105300	205520000	27000	27050	27050	27000	2
533	20230908	105200	205465950	27050	27050	27050	27050	28
534	20230908	105100	204708550	27050	27050	27050	27050	0
535	20230908	105000	204708550	27050	27050	27050	27050	0
536	20230908	104900	204708550	27050	26950	27050	26950	28
537	20230908	104800	203951650	26950	26950	26950	26950	10
538	20230908	104700	203682150	26950	26950	26950	26950	10
539	20230908	104600	203412650	27050	26950	27050	26950	501
540	20230908	104500	189896350	26850	26850	26850	26850	3
541	20230908	104400	189815800	26950	26950	26950	26900	426
542	20230908	104300	178349600	26950	26950	26950	26950	7
543	20230908	104200	178160950	26950	26950	26950	26950	39
544	20230908	104100	177109900	26950	26950	26950	26950	19
545	20230908	104000	176597850	26950	26950	26950	26950	0
546	20230908	103900	176597850	26950	26900	26950	26900	61
547	20230908	103800	174955400	26950	26950	26950	26950	1
548	20230908	103700	174928450	26950	26950	26950	26950	5
549	20230908	103600	174793700	26950	26950	26950	26950	33
550	20230908	103500	173904350	26950	26950	26950	26950	31
551	20230908	103400	173068900	26950	26950	26950	26950	5
552	20230908	103300	172934150	26950	26950	26950	26950	0
553	20230908	103200	172934150	26950	26950	26950	26900	74
554	20230908	103100	170939900	26950	26950	26950	26950	1
555	20230908	103000	170912950	26950	26950	26950	26950	0
556	20230908	102900	170912950	26950	26950	26950	26950	36
557	20230908	102800	169942750	26950	26950	26950	26950	1
558	20230908	102700	169915800	26950	26950	26950	26950	0
559	20230908	102600	169915800	26950	26950	26950	26950	31
560	20230908	102500	169080350	26950	26950	26950	26950	0
561	20230908	102400	169080350	26950	26950	26950	26950	1
562	20230908	102300	169053400	26900	26900	26900	26900	22
563	20230908	102200	168461600	26900	26900	26900	26850	341
564	20230908	102100	159303700	26900	26900	26900	26900	1
565	20230908	102000	159276800	26900	26950	26950	26900	229
566	20230908	101900	153115450	26950	26950	26950	26950	0
567	20230908	101800	153115450	26950	26950	26950	26950	0
568	20230908	101700	153115450	26950	26950	26950	26950	0
569	20230908	101600	153115450	26950	26950	26950	26950	45
570	20230908	101500	151902700	26950	26950	26950	26950	4
571	20230908	101400	151794900	26950	26950	26950	26950	1
572	20230908	101300	151767950	26950	26950	26950	26950	33
573	20230908	101200	150878600	26950	26950	26950	26950	0
574	20230908	101100	150878600	26950	26950	26950	26950	0
575	20230908	101000	150878600	26950	26950	26950	26950	35
576	20230908	100900	149935350	26950	26950	26950	26950	1
577	20230908	100800	149908400	26950	26950	26950	26950	2
578	20230908	100700	149854500	26950	26950	26950	26900	104
579	20230908	100600	147054000	26950	26950	26950	26950	1
580	20230908	100500	147027050	26950	26950	26950	26950	1
581	20230908	100400	147000100	26950	26950	26950	26950	33
582	20230908	100300	146110750	26950	26950	26950	26950	61
583	20230908	100200	144466800	26950	26900	26950	26900	5
584	20230908	100100	144332250	26950	26950	26950	26950	2
585	20230908	100000	144278350	26950	26950	26950	26900	38
586	20230908	095900	143254500	26950	26950	26950	26950	19
587	20230908	095800	142742450	26950	26950	26950	26950	1
588	20230908	095700	142715500	26950	26950	26950	26950	33
589	20230908	095600	141826150	26950	26950	26950	26950	25
590	20230908	095500	141152400	26950	26850	26950	26850	56
591	20230908	095400	139647000	26850	26850	26850	26850	4
592	20230908	095300	139539600	26850	26950	26950	26850	6
593	20230908	095200	139378200	26950	26950	26950	26950	21
594	20230908	095100	138812250	26950	26950	26950	26950	45
595	20230908	095000	137599500	26950	26850	26950	26850	76
596	20230908	094900	135556300	26950	26900	26950	26900	542
597	20230908	094800	120971450	26900	26900	26900	26900	0
598	20230908	094700	120971450	26900	26900	26900	26900	3
599	20230908	094600	120890750	26900	26900	26900	26900	143
600	20230908	094500	117044050	26900	26950	26950	26900	8
601	20230908	094400	116828800	26900	26900	26900	26900	49
602	20230908	094300	115510700	26900	26850	26900	26850	24
603	20230908	094200	114866100	26900	26900	26900	26900	116
604	20230908	094100	111745700	26850	26900	26900	26850	107
605	20230908	094000	108870600	26900	26900	26900	26850	336
606	20230908	093900	99833400	26900	26900	26900	26900	224
607	20230908	093800	93807800	26900	26950	26950	26900	80
608	20230908	093700	91654500	26950	26950	26950	26900	25
609	20230908	093600	90981900	26950	26950	26950	26950	3
610	20230908	093500	90901050	26950	26950	26950	26950	223
611	20230908	093400	84891200	26950	26950	26950	26950	0
612	20230908	093300	84891200	26950	26950	26950	26950	50
613	20230908	093200	83543700	27000	27000	27000	27000	21
614	20230908	093100	82976700	27000	27000	27000	27000	1
615	20230908	093000	82949700	27000	27000	27000	27000	40
616	20230908	092900	81869700	27000	27050	27050	27000	94
617	20230908	092800	79330300	27050	27050	27050	27050	90
618	20230908	092700	76895800	27050	27050	27050	27050	21
619	20230908	092600	76327750	27050	27050	27050	27000	113
620	20230908	092500	73276150	27050	27000	27050	27000	455
621	20230908	092400	60974850	27050	27050	27050	27050	150
622	20230908	092300	56917350	27050	27050	27050	27050	0
623	20230908	092200	56917350	27050	27050	27050	27050	27
624	20230908	092100	56187000	27050	27050	27050	27050	6
625	20230908	092000	56024700	27100	27100	27100	27100	0
626	20230908	091900	56024700	27100	27100	27100	27100	36
627	20230908	091800	55049100	27100	27100	27100	27100	10
628	20230908	091700	54778100	27100	27100	27100	27100	194
629	20230908	091600	49520700	27100	27100	27100	27100	5
630	20230908	091500	49385200	27100	27050	27100	27050	102
631	20230908	091400	46625150	27100	27100	27100	27100	44
632	20230908	091300	45432750	27100	27100	27100	27100	0
633	20230908	091200	45432750	27100	27050	27100	27050	62
634	20230908	091100	43755600	27050	27050	27050	27050	59
635	20230908	091000	42159650	27050	27050	27050	27000	84
636	20230908	090900	39887900	27050	27050	27050	27050	49
637	20230908	090800	38562450	27050	27050	27050	27050	64
638	20230908	090700	36831250	27050	27050	27050	27050	26
639	20230908	090600	36127950	27050	27100	27100	27050	35
640	20230908	090500	35181150	27050	27000	27050	27000	55
641	20230908	090400	33693450	27000	27000	27000	27000	66
642	20230908	090300	31911450	26950	27050	27200	26950	336
643	20230908	090200	22799700	26950	26950	26950	26950	422
644	20230908	090100	11426800	26950	26950	26950	26950	36
645	20230908	090000	10456600	26950	26950	26950	26950	388