KissMeData/389260/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	205100	940424050	25750	25750	25750	25750	151
3	20230905	205000	940424050	25750	25750	25750	25750	0
4	20230905	204900	940424050	25750	25750	25750	25750	0
5	20230905	204800	940424050	25750	25750	25750	25750	0
6	20230905	204700	940424050	25750	25750	25750	25750	0
7	20230905	204600	940424050	25750	25750	25750	25750	0
8	20230905	204500	940424050	25750	25750	25750	25750	0
9	20230905	204400	940424050	25750	25750	25750	25750	0
10	20230905	204300	940424050	25750	25750	25750	25750	0
11	20230905	204200	940424050	25750	25750	25750	25750	0
12	20230905	204100	940424050	25750	25750	25750	25750	0
13	20230905	204000	940424050	25750	25750	25750	25750	0
14	20230905	203900	940424050	25750	25750	25750	25750	0
15	20230905	203800	940424050	25750	25750	25750	25750	0
16	20230905	203700	940424050	25750	25750	25750	25750	0
17	20230905	203600	940424050	25750	25750	25750	25750	0
18	20230905	203500	940424050	25750	25750	25750	25750	0
19	20230905	203400	940424050	25750	25750	25750	25750	0
20	20230905	203300	940424050	25750	25750	25750	25750	0
21	20230905	203200	940424050	25750	25750	25750	25750	0
22	20230905	203100	940424050	25750	25750	25750	25750	0
23	20230905	203000	940424050	25750	25750	25750	25750	0
24	20230905	202900	940424050	25750	25750	25750	25750	0
25	20230905	202800	940424050	25750	25750	25750	25750	0
26	20230905	202700	940424050	25750	25750	25750	25750	0
27	20230905	202600	940424050	25750	25750	25750	25750	0
28	20230905	202500	940424050	25750	25750	25750	25750	0
29	20230905	202400	940424050	25750	25750	25750	25750	0
30	20230905	202300	940424050	25750	25750	25750	25750	0
31	20230905	202200	940424050	25750	25750	25750	25750	0
32	20230905	202100	940424050	25750	25750	25750	25750	151
33	20230905	202000	940424050	25750	25750	25750	25750	0
34	20230905	201900	940424050	25750	25750	25750	25750	0
35	20230905	201800	940424050	25750	25750	25750	25750	0
36	20230905	201700	940424050	25750	25750	25750	25750	0
37	20230905	201600	940424050	25750	25750	25750	25750	0
38	20230905	201500	940424050	25750	25750	25750	25750	0
39	20230905	201400	940424050	25750	25750	25750	25750	0
40	20230905	201300	940424050	25750	25750	25750	25750	0
41	20230905	201200	940424050	25750	25750	25750	25750	0
42	20230905	201100	940424050	25750	25750	25750	25750	0
43	20230905	201000	940424050	25750	25750	25750	25750	0
44	20230905	200900	940424050	25750	25750	25750	25750	0
45	20230905	200800	940424050	25750	25750	25750	25750	0
46	20230905	200700	940424050	25750	25750	25750	25750	0
47	20230905	200600	940424050	25750	25750	25750	25750	0
48	20230905	200500	940424050	25750	25750	25750	25750	0
49	20230905	200400	940424050	25750	25750	25750	25750	0
50	20230905	200300	940424050	25750	25750	25750	25750	0
51	20230905	200200	940424050	25750	25750	25750	25750	0
52	20230905	200100	940424050	25750	25750	25750	25750	0
53	20230905	200000	940424050	25750	25750	25750	25750	0
54	20230905	195900	940424050	25750	25750	25750	25750	0
55	20230905	195800	940424050	25750	25750	25750	25750	0
56	20230905	195700	940424050	25750	25750	25750	25750	0
57	20230905	195600	940424050	25750	25750	25750	25750	0
58	20230905	195500	940424050	25750	25750	25750	25750	0
59	20230905	195400	940424050	25750	25750	25750	25750	0
60	20230905	195300	940424050	25750	25750	25750	25750	0
61	20230905	195200	940424050	25750	25750	25750	25750	0
62	20230905	195100	940424050	25750	25750	25750	25750	151
63	20230905	195000	940424050	25750	25750	25750	25750	0
64	20230905	194900	940424050	25750	25750	25750	25750	0
65	20230905	194800	940424050	25750	25750	25750	25750	0
66	20230905	194700	940424050	25750	25750	25750	25750	0
67	20230905	194600	940424050	25750	25750	25750	25750	0
68	20230905	194500	940424050	25750	25750	25750	25750	0
69	20230905	194400	940424050	25750	25750	25750	25750	0
70	20230905	194300	940424050	25750	25750	25750	25750	0
71	20230905	194200	940424050	25750	25750	25750	25750	0
72	20230905	194100	940424050	25750	25750	25750	25750	0
73	20230905	194000	940424050	25750	25750	25750	25750	0
74	20230905	193900	940424050	25750	25750	25750	25750	0
75	20230905	193800	940424050	25750	25750	25750	25750	0
76	20230905	193700	940424050	25750	25750	25750	25750	0
77	20230905	193600	940424050	25750	25750	25750	25750	0
78	20230905	193500	940424050	25750	25750	25750	25750	0
79	20230905	193400	940424050	25750	25750	25750	25750	0
80	20230905	193300	940424050	25750	25750	25750	25750	0
81	20230905	193200	940424050	25750	25750	25750	25750	0
82	20230905	193100	940424050	25750	25750	25750	25750	0
83	20230905	193000	940424050	25750	25750	25750	25750	0
84	20230905	192900	940424050	25750	25750	25750	25750	0
85	20230905	192800	940424050	25750	25750	25750	25750	0
86	20230905	192700	940424050	25750	25750	25750	25750	0
87	20230905	192600	940424050	25750	25750	25750	25750	0
88	20230905	192500	940424050	25750	25750	25750	25750	0
89	20230905	192400	940424050	25750	25750	25750	25750	0
90	20230905	192300	940424050	25750	25750	25750	25750	0
91	20230905	192200	940424050	25750	25750	25750	25750	0
92	20230905	192100	940424050	25750	25750	25750	25750	151
93	20230905	192000	940424050	25750	25750	25750	25750	0
94	20230905	191900	940424050	25750	25750	25750	25750	0
95	20230905	191800	940424050	25750	25750	25750	25750	0
96	20230905	191700	940424050	25750	25750	25750	25750	0
97	20230905	191600	940424050	25750	25750	25750	25750	0
98	20230905	191500	940424050	25750	25750	25750	25750	0
99	20230905	191400	940424050	25750	25750	25750	25750	0
100	20230905	191300	940424050	25750	25750	25750	25750	0
101	20230905	191200	940424050	25750	25750	25750	25750	0
102	20230905	191100	940424050	25750	25750	25750	25750	0
103	20230905	191000	940424050	25750	25750	25750	25750	0
104	20230905	190900	940424050	25750	25750	25750	25750	0
105	20230905	190800	940424050	25750	25750	25750	25750	0
106	20230905	190700	940424050	25750	25750	25750	25750	0
107	20230905	190600	940424050	25750	25750	25750	25750	0
108	20230905	190500	940424050	25750	25750	25750	25750	0
109	20230905	190400	940424050	25750	25750	25750	25750	0
110	20230905	190300	940424050	25750	25750	25750	25750	0
111	20230905	190200	940424050	25750	25750	25750	25750	0
112	20230905	190100	940424050	25750	25750	25750	25750	0
113	20230905	190000	940424050	25750	25750	25750	25750	0
114	20230905	185900	940424050	25750	25750	25750	25750	0
115	20230905	185800	940424050	25750	25750	25750	25750	0
116	20230905	185700	940424050	25750	25750	25750	25750	0
117	20230905	185600	940424050	25750	25750	25750	25750	0
118	20230905	185500	940424050	25750	25750	25750	25750	0
119	20230905	185400	940424050	25750	25750	25750	25750	0
120	20230905	185300	940424050	25750	25750	25750	25750	0
121	20230905	185200	940424050	25750	25750	25750	25750	0
122	20230905	185100	940424050	25750	25750	25750	25750	151
123	20230905	185000	940424050	25750	25750	25750	25750	0
124	20230905	184900	940424050	25750	25750	25750	25750	0
125	20230905	184800	940424050	25750	25750	25750	25750	0
126	20230905	184700	940424050	25750	25750	25750	25750	0
127	20230905	184600	940424050	25750	25750	25750	25750	0
128	20230905	184500	940424050	25750	25750	25750	25750	0
129	20230905	184400	940424050	25750	25750	25750	25750	0
130	20230905	184300	940424050	25750	25750	25750	25750	0
131	20230905	184200	940424050	25750	25750	25750	25750	0
132	20230905	184100	940424050	25750	25750	25750	25750	0
133	20230905	184000	940424050	25750	25750	25750	25750	0
134	20230905	183900	940424050	25750	25750	25750	25750	0
135	20230905	183800	940424050	25750	25750	25750	25750	0
136	20230905	183700	940424050	25750	25750	25750	25750	0
137	20230905	183600	940424050	25750	25750	25750	25750	0
138	20230905	183500	940424050	25750	25750	25750	25750	0
139	20230905	183400	940424050	25750	25750	25750	25750	0
140	20230905	183300	940424050	25750	25750	25750	25750	0
141	20230905	183200	940424050	25750	25750	25750	25750	0
142	20230905	183100	940424050	25750	25750	25750	25750	0
143	20230905	183000	940424050	25750	25750	25750	25750	0
144	20230905	182900	940424050	25750	25750	25750	25750	0
145	20230905	182800	940424050	25750	25750	25750	25750	0
146	20230905	182700	940424050	25750	25750	25750	25750	0
147	20230905	182600	940424050	25750	25750	25750	25750	0
148	20230905	182500	940424050	25750	25750	25750	25750	0
149	20230905	182400	940424050	25750	25750	25750	25750	0
150	20230905	182300	940424050	25750	25750	25750	25750	0
151	20230905	182200	940424050	25750	25750	25750	25750	0
152	20230905	182100	940424050	25750	25750	25750	25750	151
153	20230905	182000	940424050	25750	25750	25750	25750	0
154	20230905	181900	940424050	25750	25750	25750	25750	0
155	20230905	181800	940424050	25750	25750	25750	25750	0
156	20230905	181700	940424050	25750	25750	25750	25750	0
157	20230905	181600	940424050	25750	25750	25750	25750	0
158	20230905	181500	940424050	25750	25750	25750	25750	0
159	20230905	181400	940424050	25750	25750	25750	25750	0
160	20230905	181300	940424050	25750	25750	25750	25750	0
161	20230905	181200	940424050	25750	25750	25750	25750	0
162	20230905	181100	940424050	25750	25750	25750	25750	0
163	20230905	181000	940424050	25750	25750	25750	25750	0
164	20230905	180900	940424050	25750	25750	25750	25750	0
165	20230905	180800	940424050	25750	25750	25750	25750	0
166	20230905	180700	940424050	25750	25750	25750	25750	0
167	20230905	180600	940424050	25750	25750	25750	25750	0
168	20230905	180500	940424050	25750	25750	25750	25750	0
169	20230905	180400	940424050	25750	25750	25750	25750	0
170	20230905	180300	940424050	25750	25750	25750	25750	0
171	20230905	180200	940424050	25750	25750	25750	25750	0
172	20230905	180100	940424050	25750	25750	25750	25750	0
173	20230905	180000	940424050	25750	25750	25750	25750	0
174	20230905	175900	940424050	25750	25750	25750	25750	0
175	20230905	175800	940424050	25750	25750	25750	25750	0
176	20230905	175700	940424050	25750	25750	25750	25750	0
177	20230905	175600	940424050	25750	25750	25750	25750	0
178	20230905	175500	940424050	25750	25750	25750	25750	0
179	20230905	175400	940424050	25750	25750	25750	25750	0
180	20230905	175300	940424050	25750	25750	25750	25750	0
181	20230905	175200	940424050	25750	25750	25750	25750	0
182	20230905	175100	940424050	25750	25750	25750	25750	151
183	20230905	175000	940424050	25750	25750	25750	25750	0
184	20230905	174900	940424050	25750	25750	25750	25750	0
185	20230905	174800	940424050	25750	25750	25750	25750	0
186	20230905	174700	940424050	25750	25750	25750	25750	0
187	20230905	174600	940424050	25750	25750	25750	25750	0
188	20230905	174500	940424050	25750	25750	25750	25750	0
189	20230905	174400	940424050	25750	25750	25750	25750	0
190	20230905	174300	940424050	25750	25750	25750	25750	0
191	20230905	174200	940424050	25750	25750	25750	25750	0
192	20230905	174100	940424050	25750	25750	25750	25750	0
193	20230905	174000	940424050	25750	25750	25750	25750	0
194	20230905	173900	940424050	25750	25750	25750	25750	0
195	20230905	173800	940424050	25750	25750	25750	25750	0
196	20230905	173700	940424050	25750	25750	25750	25750	0
197	20230905	173600	940424050	25750	25750	25750	25750	0
198	20230905	173500	940424050	25750	25750	25750	25750	0
199	20230905	173400	940424050	25750	25750	25750	25750	0
200	20230905	173300	940424050	25750	25750	25750	25750	0
201	20230905	173200	940424050	25750	25750	25750	25750	0
202	20230905	173100	940424050	25750	25750	25750	25750	0
203	20230905	173000	940424050	25750	25750	25750	25750	0
204	20230905	172900	940424050	25750	25750	25750	25750	0
205	20230905	172800	940424050	25750	25750	25750	25750	0
206	20230905	172700	940424050	25750	25750	25750	25750	0
207	20230905	172600	940424050	25750	25750	25750	25750	0
208	20230905	172500	940424050	25750	25750	25750	25750	0
209	20230905	172400	940424050	25750	25750	25750	25750	0
210	20230905	172300	940424050	25750	25750	25750	25750	0
211	20230905	172200	940424050	25750	25750	25750	25750	0
212	20230905	172100	940424050	25750	25750	25750	25750	151
213	20230905	172000	940424050	25750	25750	25750	25750	0
214	20230905	171900	940424050	25750	25750	25750	25750	0
215	20230905	171800	940424050	25750	25750	25750	25750	0
216	20230905	171700	940424050	25750	25750	25750	25750	0
217	20230905	171600	940424050	25750	25750	25750	25750	0
218	20230905	171500	940424050	25750	25750	25750	25750	0
219	20230905	171400	940424050	25750	25750	25750	25750	0
220	20230905	171300	940424050	25750	25750	25750	25750	0
221	20230905	171200	940424050	25750	25750	25750	25750	0
222	20230905	171100	940424050	25750	25750	25750	25750	0
223	20230905	171000	940424050	25750	25750	25750	25750	0
224	20230905	170900	940424050	25750	25750	25750	25750	0
225	20230905	170800	940424050	25750	25750	25750	25750	0
226	20230905	170700	940424050	25750	25750	25750	25750	0
227	20230905	170600	940424050	25750	25750	25750	25750	0
228	20230905	170500	940424050	25750	25750	25750	25750	0
229	20230905	170400	940424050	25750	25750	25750	25750	0
230	20230905	170300	940424050	25750	25750	25750	25750	0
231	20230905	170200	940424050	25750	25750	25750	25750	0
232	20230905	170100	940424050	25750	25750	25750	25750	0
233	20230905	170000	940424050	25750	25750	25750	25750	0
234	20230905	165900	940424050	25750	25750	25750	25750	0
235	20230905	165800	940424050	25750	25750	25750	25750	0
236	20230905	165700	940424050	25750	25750	25750	25750	0
237	20230905	165600	940424050	25750	25750	25750	25750	0
238	20230905	165500	940424050	25750	25750	25750	25750	0
239	20230905	165400	940424050	25750	25750	25750	25750	0
240	20230905	165300	940424050	25750	25750	25750	25750	0
241	20230905	165200	940424050	25750	25750	25750	25750	0
242	20230905	165100	940424050	25750	25750	25750	25750	151
243	20230905	165000	940424050	25750	25750	25750	25750	0
244	20230905	164900	940424050	25750	25750	25750	25750	0
245	20230905	164800	940424050	25750	25750	25750	25750	0
246	20230905	164700	940424050	25750	25750	25750	25750	0
247	20230905	164600	940424050	25750	25750	25750	25750	0
248	20230905	164500	940424050	25750	25750	25750	25750	0
249	20230905	164400	940424050	25750	25750	25750	25750	0
250	20230905	164300	940424050	25750	25750	25750	25750	0
251	20230905	164200	940424050	25750	25750	25750	25750	0
252	20230905	164100	940424050	25750	25750	25750	25750	0
253	20230905	164000	940424050	25750	25750	25750	25750	0
254	20230905	163900	940424050	25750	25750	25750	25750	0
255	20230905	163800	940424050	25750	25750	25750	25750	0
256	20230905	163700	940424050	25750	25750	25750	25750	0
257	20230905	163600	940424050	25750	25750	25750	25750	0
258	20230905	163500	940424050	25750	25750	25750	25750	0
259	20230905	163400	940424050	25750	25750	25750	25750	0
260	20230905	163300	940424050	25750	25750	25750	25750	0
261	20230905	163200	940424050	25750	25750	25750	25750	0
262	20230905	163100	940424050	25750	25750	25750	25750	0
263	20230905	163000	940424050	25750	25750	25750	25750	0
264	20230905	162900	940424050	25750	25750	25750	25750	0
265	20230905	162800	940424050	25750	25750	25750	25750	0
266	20230905	162700	940424050	25750	25750	25750	25750	0
267	20230905	162600	940424050	25750	25750	25750	25750	0
268	20230905	162500	940424050	25750	25750	25750	25750	0
269	20230905	162400	940424050	25750	25750	25750	25750	0
270	20230905	162300	940424050	25750	25750	25750	25750	0
271	20230905	162200	940424050	25750	25750	25750	25750	0
272	20230905	162100	940424050	25750	25750	25750	25750	151
273	20230905	162000	940424050	25750	25750	25750	25750	0
274	20230905	161900	940424050	25750	25750	25750	25750	0
275	20230905	161800	940424050	25750	25750	25750	25750	0
276	20230905	161700	940424050	25750	25750	25750	25750	0
277	20230905	161600	940424050	25750	25750	25750	25750	0
278	20230905	161500	940424050	25750	25750	25750	25750	0
279	20230905	161400	940424050	25750	25750	25750	25750	0
280	20230905	161300	940424050	25750	25750	25750	25750	0
281	20230905	161200	940424050	25750	25750	25750	25750	0
282	20230905	161100	940424050	25750	25750	25750	25750	0
283	20230905	161000	940424050	25750	25750	25750	25750	0
284	20230905	160900	940424050	25750	25750	25750	25750	0
285	20230905	160800	940424050	25750	25750	25750	25750	0
286	20230905	160700	940424050	25750	25750	25750	25750	0
287	20230905	160600	940424050	25750	25750	25750	25750	0
288	20230905	160500	940424050	25750	25750	25750	25750	0
289	20230905	160400	940424050	25750	25750	25750	25750	0
290	20230905	160300	940424050	25750	25750	25750	25750	0
291	20230905	160200	940424050	25750	25750	25750	25750	0
292	20230905	160100	940424050	25750	25750	25750	25750	0
293	20230905	160000	940424050	25750	25750	25750	25750	0
294	20230905	155900	940424050	25750	25750	25750	25750	0
295	20230905	155800	940424050	25750	25750	25750	25750	0
296	20230905	155700	940424050	25750	25750	25750	25750	0
297	20230905	155600	940424050	25750	25750	25750	25750	0
298	20230905	155500	940424050	25750	25750	25750	25750	0
299	20230905	155400	940424050	25750	25750	25750	25750	0
300	20230905	155300	940424050	25750	25750	25750	25750	0
301	20230905	155200	940424050	25750	25750	25750	25750	0
302	20230905	155100	940424050	25750	25750	25750	25750	151
303	20230905	155000	940424050	25750	25750	25750	25750	0
304	20230905	154900	940424050	25750	25750	25750	25750	0
305	20230905	154800	940424050	25750	25750	25750	25750	0
306	20230905	154700	940424050	25750	25750	25750	25750	0
307	20230905	154600	940424050	25750	25750	25750	25750	0
308	20230905	154500	940424050	25750	25750	25750	25750	0
309	20230905	154400	940424050	25750	25750	25750	25750	0
310	20230905	154300	940424050	25750	25750	25750	25750	0
311	20230905	154200	940424050	25750	25750	25750	25750	0
312	20230905	154100	940424050	25750	25750	25750	25750	0
313	20230905	154000	940424050	25750	25750	25750	25750	0
314	20230905	153900	940424050	25750	25750	25750	25750	0
315	20230905	153800	940424050	25750	25750	25750	25750	0
316	20230905	153700	940424050	25750	25750	25750	25750	0
317	20230905	153600	940424050	25750	25750	25750	25750	0
318	20230905	153500	940424050	25750	25750	25750	25750	0
319	20230905	153400	940424050	25750	25750	25750	25750	0
320	20230905	153300	940424050	25750	25750	25750	25750	0
321	20230905	153200	940424050	25750	25750	25750	25750	0
322	20230905	153100	940424050	25750	25750	25750	25750	0
323	20230905	153000	940424050	25750	25750	25750	25750	151
324	20230905	152900	936535800	25700	25700	25700	25700	0
325	20230905	152800	936535800	25700	25700	25700	25700	0
326	20230905	152700	936535800	25700	25700	25700	25700	0
327	20230905	152600	936535800	25700	25700	25700	25700	0
328	20230905	152500	936535800	25700	25700	25700	25700	0
329	20230905	152400	936535800	25700	25700	25700	25700	0
330	20230905	152300	936535800	25700	25700	25700	25700	0
331	20230905	152200	936535800	25700	25700	25700	25700	0
332	20230905	152100	936535800	25700	25700	25700	25700	0
333	20230905	152000	936535800	25700	25700	25700	25700	0
334	20230905	151900	936535800	25700	25650	25750	25650	131
335	20230905	151800	933165800	25650	25650	25650	25650	2
336	20230905	151700	933114500	25600	25700	25700	25600	106
337	20230905	151600	930390900	25700	25700	25700	25600	106
338	20230905	151500	927667200	25700	25700	25700	25700	1
339	20230905	151400	927641500	25600	25600	25700	25550	80
340	20230905	151300	925592950	25600	25600	25600	25600	6
341	20230905	151200	925439350	25700	25700	25700	25700	1
342	20230905	151100	925413650	25550	25550	25600	25550	886
343	20230905	151000	902771350	25550	25600	25600	25550	129
344	20230905	150900	899470750	25600	25600	25600	25600	35
345	20230905	150800	898574750	25600	25600	25600	25600	0
346	20230905	150700	898574750	25600	25600	25600	25600	1
347	20230905	150600	898549150	25600	25650	25650	25600	3
348	20230905	150500	898472250	25650	25650	25650	25650	37
349	20230905	150400	897523200	25600	25600	25600	25600	1
350	20230905	150300	897497600	25600	25600	25600	25600	146
351	20230905	150200	893760000	25600	25650	25650	25600	118
352	20230905	150100	890735550	25650	25650	25650	25650	0
353	20230905	150000	890735550	25650	25650	25650	25650	307
354	20230905	145900	882861000	25650	25650	25700	25650	7
355	20230905	145800	882681400	25650	25600	25650	25600	61
356	20230905	145700	881116950	25600	25600	25650	25600	15
357	20230905	145600	880732900	25600	25600	25600	25600	5
358	20230905	145500	880604900	25650	25600	25650	25600	67
359	20230905	145400	878889400	25600	25600	25600	25600	26
360	20230905	145300	878223800	25600	25600	25600	25600	4
361	20230905	145200	878121400	25600	25600	25600	25600	4
362	20230905	145100	878019000	25600	25600	25600	25600	4
363	20230905	145000	877916600	25600	25600	25600	25600	5
364	20230905	144900	877788600	25600	25600	25600	25600	16
365	20230905	144800	877379000	25600	25600	25600	25600	24
366	20230905	144700	876764600	25600	25600	25600	25600	2
367	20230905	144600	876713400	25600	25600	25600	25600	4
368	20230905	144500	876611000	25600	25600	25600	25600	6
369	20230905	144400	876457400	25600	25600	25600	25600	4
370	20230905	144300	876355000	25600	25600	25600	25600	110
371	20230905	144200	873539000	25600	25600	25600	25600	3
372	20230905	144100	873462200	25600	25600	25600	25600	5
373	20230905	144000	873334200	25600	25600	25600	25600	29
374	20230905	143900	872591800	25600	25550	25600	25550	132
375	20230905	143800	869218650	25550	25750	25750	25550	1181
376	20230905	143700	838929800	25600	25600	25750	25600	71
377	20230905	143600	837105750	25750	25700	25900	25600	953
378	20230905	143500	812526000	25650	25600	25650	25600	110
379	20230905	143400	809709950	25600	25550	25600	25550	1697
380	20230905	143300	766266850	25550	25550	25600	25550	17
381	20230905	143200	765832200	25550	25550	25550	25550	549
382	20230905	143100	751805250	25550	25550	25550	25550	127
383	20230905	143000	748560400	25550	25600	25600	25550	4
384	20230905	142900	748458100	25550	25600	25650	25550	587
385	20230905	142800	733432350	25600	25600	25600	25600	3
386	20230905	142700	733355550	25600	25650	25650	25600	20
387	20230905	142600	732842650	25650	25650	25650	25650	20
388	20230905	142500	732329650	25650	25650	25650	25650	3
389	20230905	142400	732252700	25650	25650	25650	25650	4
390	20230905	142300	732150100	25650	25650	25650	25650	56
391	20230905	142200	730713700	25650	25650	25650	25650	153
392	20230905	142100	726789250	25650	25650	25700	25650	89
393	20230905	142000	724505900	25650	25650	25650	25650	25
394	20230905	141900	723864650	25650	25650	25650	25650	5
395	20230905	141800	723736400	25650	25650	25650	25650	4
396	20230905	141700	723633800	25650	25650	25650	25650	4
397	20230905	141600	723531200	25650	25650	25650	25650	4
398	20230905	141500	723428600	25650	25650	25650	25650	10
399	20230905	141400	723172100	25650	25650	25650	25650	5
400	20230905	141300	723043850	25650	25650	25650	25650	23
401	20230905	141200	722453900	25650	25650	25650	25650	3
402	20230905	141100	722376950	25650	25650	25650	25650	5
403	20230905	141000	722248700	25650	25650	25650	25650	4
404	20230905	140900	722146100	25650	25650	25650	25650	4
405	20230905	140800	722043500	25650	25650	25650	25650	46
406	20230905	140700	720863600	25650	25650	25650	25650	25
407	20230905	140600	720222350	25650	25650	25650	25650	6
408	20230905	140500	720068450	25650	25650	25650	25650	3
409	20230905	140400	719991500	25650	25650	25650	25650	3
410	20230905	140300	719914550	25650	25650	25700	25650	14
411	20230905	140200	719554950	25700	25650	25700	25650	4
412	20230905	140100	719452200	25650	25700	25750	25650	422
413	20230905	140000	708588800	25750	25700	25750	25650	5
414	20230905	135900	708460300	25700	25700	25700	25700	3
415	20230905	135800	708383200	25700	25700	25700	25700	36
416	20230905	135700	707458000	25700	25700	25700	25700	3
417	20230905	135600	707380900	25700	25700	25700	25700	4
418	20230905	135500	707278100	25750	25700	25750	25650	11
419	20230905	135400	706995550	25650	25650	25650	25650	129
420	20230905	135300	703686700	25650	25650	25650	25650	2
421	20230905	135200	703635400	25650	25650	25650	25650	2
422	20230905	135100	703584100	25650	25700	25700	25650	65
423	20230905	135000	701913650	25700	25700	25700	25700	3
424	20230905	134900	701836550	25700	25700	25700	25700	1
425	20230905	134800	701810850	25700	25650	25700	25650	435
426	20230905	134700	690631400	25650	25650	25650	25650	19
427	20230905	134600	690144050	25700	25650	25700	25650	84
428	20230905	134500	687989400	25650	25650	25650	25650	424
429	20230905	134400	677113800	25650	25650	25650	25650	2
430	20230905	134300	677062500	25650	25650	25650	25650	1
431	20230905	134200	677036850	25650	25650	25650	25650	3
432	20230905	134100	676959900	25650	25650	25650	25650	1
433	20230905	134000	676934250	25650	25650	25650	25650	19
434	20230905	133900	676446900	25700	25700	25700	25700	0
435	20230905	133800	676446900	25700	25700	25700	25700	10
436	20230905	133700	676189900	25650	25650	25650	25650	0
437	20230905	133600	676189900	25650	25650	25650	25650	0
438	20230905	133500	676189900	25650	25650	25650	25650	0
439	20230905	133400	676189900	25650	25650	25650	25650	0
440	20230905	133300	676189900	25650	25650	25650	25650	25
441	20230905	133200	675548650	25650	25650	25650	25650	0
442	20230905	133100	675548650	25650	25650	25650	25650	5
443	20230905	133000	675420400	25700	25700	25700	25700	21
444	20230905	132900	674880700	25700	25700	25700	25700	10
445	20230905	132800	674623700	25650	25650	25650	25650	4
446	20230905	132700	674521100	25650	25650	25650	25650	41
447	20230905	132600	673469450	25650	25650	25650	25650	3
448	20230905	132500	673392500	25650	25650	25650	25650	0
449	20230905	132400	673392500	25650	25650	25650	25650	20
450	20230905	132300	672879500	25650	25650	25650	25650	25
451	20230905	132200	672238250	25650	25650	25650	25650	0
452	20230905	132100	672238250	25650	25650	25650	25650	0
453	20230905	132000	672238250	25650	25650	25650	25650	3
454	20230905	131900	672161300	25650	25650	25650	25650	0
455	20230905	131800	672161300	25650	25700	25700	25650	101
456	20230905	131700	669565950	25700	25700	25700	25700	47
457	20230905	131600	668358050	25700	25700	25700	25700	286
458	20230905	131500	661007850	25750	25750	25750	25750	7
459	20230905	131400	660827600	25700	25700	25700	25700	0
460	20230905	131300	660827600	25700	25700	25700	25700	1
461	20230905	131200	660801900	25700	25700	25700	25700	0
462	20230905	131100	660801900	25700	25750	25750	25700	8
463	20230905	131000	660596250	25700	25700	25700	25700	1
464	20230905	130900	660570550	25700	25700	25700	25700	20
465	20230905	130800	660056550	25700	25700	25700	25700	11
466	20230905	130700	659773850	25700	25700	25700	25700	0
467	20230905	130600	659773850	25700	25700	25700	25700	2
468	20230905	130500	659722450	25700	25700	25700	25700	0
469	20230905	130400	659722450	25700	25700	25700	25700	0
470	20230905	130300	659722450	25700	25700	25700	25700	0
471	20230905	130200	659722450	25700	25700	25700	25700	82
472	20230905	130100	657615050	25700	25700	25700	25700	0
473	20230905	130000	657615050	25700	25750	25750	25700	29
474	20230905	125900	656868350	25750	25750	25750	25750	11
475	20230905	125800	656585100	25700	25700	25700	25700	0
476	20230905	125700	656585100	25700	25700	25700	25700	53
477	20230905	125600	655223000	25700	25700	25700	25700	53
478	20230905	125500	653860900	25700	25700	25700	25700	23
479	20230905	125400	653269800	25700	25700	25700	25700	1
480	20230905	125300	653244100	25700	25700	25700	25650	33
481	20230905	125200	652396150	25650	25700	25700	25650	97
482	20230905	125100	649903450	25650	25650	25650	25650	0
483	20230905	125000	649903450	25650	25700	25700	25650	66
484	20230905	124900	648207350	25700	25700	25700	25700	0
485	20230905	124800	648207350	25700	25700	25700	25700	2
486	20230905	124700	648155950	25700	25700	25700	25700	179
487	20230905	124600	643555650	25700	25750	25750	25700	40
488	20230905	124500	642525700	25750	25750	25750	25750	0
489	20230905	124400	642525700	25750	25700	25750	25700	15
490	20230905	124300	642139700	25750	25750	25750	25750	0
491	20230905	124200	642139700	25750	25750	25750	25750	6
492	20230905	124100	641985200	25750	25700	25750	25700	5
493	20230905	124000	641856500	25700	25700	25700	25700	3
494	20230905	123900	641779400	25750	25750	25750	25750	0
495	20230905	123800	641779400	25750	25750	25750	25750	0
496	20230905	123700	641779400	25750	25750	25750	25750	5
497	20230905	123600	641650650	25750	25750	25750	25750	12
498	20230905	123500	641341650	25750	25750	25750	25750	0
499	20230905	123400	641341650	25750	25750	25750	25750	3
500	20230905	123300	641264400	25750	25750	25750	25700	57
501	20230905	123200	639797700	25750	25750	25750	25750	0
502	20230905	123100	639797700	25750	25750	25750	25750	1
503	20230905	123000	639771950	25750	25800	25800	25750	71
504	20230905	122900	637943650	25800	25800	25800	25800	35
505	20230905	122800	637040650	25850	25850	25850	25850	0
506	20230905	122700	637040650	25850	25850	25850	25850	0
507	20230905	122600	637040650	25850	25850	25850	25850	1
508	20230905	122500	637014800	25800	25800	25800	25800	101
509	20230905	122400	634409000	25800	25800	25800	25800	17
510	20230905	122300	633970400	25850	25850	25850	25850	24
511	20230905	122200	633350000	25900	25900	25900	25900	1
512	20230905	122100	633324100	25850	25850	25850	25850	1
513	20230905	122000	633298250	25850	25850	25850	25850	0
514	20230905	121900	633298250	25850	25850	25850	25850	103
515	20230905	121800	630635700	25850	25850	25850	25850	0
516	20230905	121700	630635700	25850	25850	25850	25850	158
517	20230905	121600	626551400	25850	25850	25850	25850	64
518	20230905	121500	624897000	25900	25900	25900	25900	1
519	20230905	121400	624871100	25850	25850	25850	25850	31
520	20230905	121300	624069750	25900	25900	25900	25900	0
521	20230905	121200	624069750	25900	25900	25900	25900	33
522	20230905	121100	623215050	25850	25850	25850	25850	4
523	20230905	121000	623111650	25900	25900	25900	25900	1
524	20230905	120900	623085750	25850	25900	25900	25850	5
525	20230905	120800	622956350	25850	25850	25850	25850	1
526	20230905	120700	622930500	25850	25850	25850	25850	51
527	20230905	120600	621612150	25900	25900	25900	25900	94
528	20230905	120500	619177550	25900	25850	25900	25850	91
529	20230905	120400	616820750	25850	25850	25850	25850	196
530	20230905	120300	611754150	25850	25850	25850	25850	4
531	20230905	120200	611650750	25800	25800	25800	25800	11
532	20230905	120100	611366950	25750	25750	25750	25750	0
533	20230905	120000	611366950	25750	25750	25750	25750	0
534	20230905	115900	611366950	25750	25750	25750	25750	0
535	20230905	115800	611366950	25750	25750	25750	25750	0
536	20230905	115700	611366950	25750	25750	25750	25750	23
537	20230905	115600	610774700	25750	25750	25750	25750	0
538	20230905	115500	610774700	25750	25800	25800	25750	2
539	20230905	115400	610723150	25800	25800	25800	25800	80
540	20230905	115300	608659150	25800	25800	25800	25800	0
541	20230905	115200	608659150	25800	25800	25800	25800	0
542	20230905	115100	608659150	25800	25800	25800	25800	12
543	20230905	115000	608349550	25800	25800	25800	25800	19
544	20230905	114900	607859350	25800	25800	25800	25800	0
545	20230905	114800	607859350	25800	25800	25800	25800	2
546	20230905	114700	607807750	25850	25850	25850	25850	1
547	20230905	114600	607781900	25800	25800	25800	25800	2
548	20230905	114500	607730300	25800	25800	25800	25800	4
549	20230905	114400	607627100	25800	25800	25800	25800	0
550	20230905	114300	607627100	25800	25800	25800	25800	2
551	20230905	114200	607575500	25800	25800	25800	25800	0
552	20230905	114100	607575500	25800	25800	25800	25800	22
553	20230905	114000	607007900	25800	25800	25800	25800	0
554	20230905	113900	607007900	25800	25800	25800	25800	33
555	20230905	113800	606156500	25800	25800	25800	25800	0
556	20230905	113700	606156500	25800	25800	25800	25800	48
557	20230905	113600	604918100	25850	25850	25850	25850	1
558	20230905	113500	604892250	25800	25800	25800	25800	2
559	20230905	113400	604840650	25850	25850	25850	25850	1
560	20230905	113300	604814800	25800	25800	25800	25800	21
561	20230905	113200	604273000	25800	25800	25800	25800	34
562	20230905	113100	603395800	25800	25800	25800	25800	151
563	20230905	113000	599500000	25800	25800	25800	25800	0
564	20230905	112900	599500000	25800	25800	25800	25800	0
565	20230905	112800	599500000	25800	25800	25800	25800	0
566	20230905	112700	599500000	25800	25800	25800	25800	0
567	20230905	112600	599500000	25800	25800	25800	25800	1
568	20230905	112500	599474200	25650	25650	25650	25650	0
569	20230905	112400	599474200	25650	25650	25650	25650	16
570	20230905	112300	599063800	25800	25800	25800	25800	0
571	20230905	112200	599063800	25800	25800	25800	25800	1
572	20230905	112100	599038000	25650	25650	25650	25650	0
573	20230905	112000	599038000	25650	25650	25650	25650	1
574	20230905	111900	599012350	25850	25850	25850	25850	0
575	20230905	111800	599012350	25850	25850	25850	25850	0
576	20230905	111700	599012350	25850	25850	25850	25650	590
577	20230905	111600	583841250	25850	25850	25850	25850	1
578	20230905	111500	583815400	25850	25850	25850	25850	1
579	20230905	111400	583789550	25750	25750	25750	25750	0
580	20230905	111300	583789550	25750	25750	25750	25750	40
581	20230905	111200	582759550	25850	25850	25850	25850	0
582	20230905	111100	582759550	25850	25750	25850	25750	108
583	20230905	111000	579975250	25750	25750	25750	25750	23
584	20230905	110900	579383000	25800	25800	25800	25800	1
585	20230905	110800	579357200	25750	25800	25800	25750	60
586	20230905	110700	577810050	25750	25750	25750	25750	3
587	20230905	110600	577732800	25750	25750	25750	25750	0
588	20230905	110500	577732800	25750	25750	25750	25750	0
589	20230905	110400	577732800	25750	25750	25750	25750	7
590	20230905	110300	577552550	25700	25700	25700	25700	0
591	20230905	110200	577552550	25700	25700	25700	25700	141
592	20230905	110100	573928850	25750	25750	25750	25750	93
593	20230905	110000	571534100	25750	25800	25800	25750	47
594	20230905	105900	570322350	25800	25800	25800	25800	0
595	20230905	105800	570322350	25800	25800	25850	25800	37
596	20230905	105700	569367700	25850	25750	25850	25750	21
597	20230905	105600	568826850	25750	25750	25750	25750	2
598	20230905	105500	568775350	25750	25750	25750	25750	7
599	20230905	105400	568595100	25750	25750	25750	25750	31
600	20230905	105300	567796850	25700	25750	25750	25700	171
601	20230905	105200	563393650	25750	25800	25800	25750	197
602	20230905	105100	558311150	25850	25850	25850	25850	33
603	20230905	105000	557458100	25900	25900	25900	25900	5
604	20230905	104900	557328600	25900	25900	25900	25900	0
605	20230905	104800	557328600	25900	25900	25900	25900	0
606	20230905	104700	557328600	25900	25850	25900	25850	4
607	20230905	104600	557225100	25800	25800	25800	25800	0
608	20230905	104500	557225100	25800	25800	25800	25750	123
609	20230905	104400	554056250	25850	25850	25850	25850	0
610	20230905	104300	554056250	25850	25850	25850	25850	6
611	20230905	104200	553901150	25850	25850	25850	25850	0
612	20230905	104100	553901150	25850	25800	25850	25800	32
613	20230905	104000	553074800	25800	25800	25800	25800	2
614	20230905	103900	553023200	25800	25800	25800	25800	17
615	20230905	103800	552584600	25900	25900	25900	25900	0
616	20230905	103700	552584600	25900	25900	25900	25900	58
617	20230905	103600	551082400	25800	25800	25800	25800	50
618	20230905	103500	549792400	25800	25800	25800	25800	1
619	20230905	103400	549766600	25800	25850	25900	25800	4
620	20230905	103300	549663200	25900	25900	25900	25900	0
621	20230905	103200	549663200	25900	25900	25900	25900	40
622	20230905	103100	548627200	25900	25850	25900	25850	42
623	20230905	103000	547540600	25850	25850	25850	25850	0
624	20230905	102900	547540600	25850	25850	25850	25850	0
625	20230905	102800	547540600	25850	25850	25850	25800	108
626	20230905	102700	544749050	25850	25900	25900	25850	1462
627	20230905	102600	506956300	25900	25850	25900	25850	89
628	20230905	102500	504655150	25850	25850	25850	25850	1
629	20230905	102400	504629300	25900	25900	25900	25850	23
630	20230905	102300	504034650	25900	25850	25900	25850	12
631	20230905	102200	503724400	25850	25850	25850	25850	2
632	20230905	102100	503672700	25850	25850	25850	25850	0
633	20230905	102000	503672700	25850	25900	25900	25850	4
634	20230905	101900	503569250	25850	25850	25850	25850	7
635	20230905	101800	503388300	25850	25850	25850	25850	235
636	20230905	101700	497313550	25850	25850	25850	25850	4
637	20230905	101600	497210150	25900	25900	25900	25900	20
638	20230905	101500	496692150	25900	25850	25900	25850	22
639	20230905	101400	496122950	25850	25900	25900	25850	52
640	20230905	101300	494777750	25900	25900	25900	25900	141
641	20230905	101200	491125850	25850	25850	25850	25850	73
642	20230905	101100	489238800	25850	25850	25850	25850	18
643	20230905	101000	488773500	25850	25850	25850	25850	209
644	20230905	100900	483370850	25850	25850	25850	25850	50
645	20230905	100800	482078350	25850	25850	25850	25850	877
646	20230905	100700	459407900	25850	25900	25900	25850	2
647	20230905	100600	459356150	25850	25850	25900	25850	567
648	20230905	100500	444699100	25850	25850	25850	25850	18
649	20230905	100400	444233800	25850	25850	25850	25850	1
650	20230905	100300	444207950	25900	25850	25900	25850	69
651	20230905	100200	442420900	25900	25900	25900	25900	20
652	20230905	100100	441902900	25900	25850	25900	25850	207
653	20230905	100000	436551700	25850	25900	25900	25850	210
654	20230905	095900	431122700	25900	25850	25900	25850	28
655	20230905	095800	430397800	25850	25850	25850	25850	0
656	20230905	095700	430397800	25850	25850	25850	25850	74
657	20230905	095600	428484900	25850	25750	25850	25750	110
658	20230905	095500	425651650	25750	25800	25800	25700	143
659	20230905	095400	421975400	25800	25750	25800	25700	352
660	20230905	095300	412918300	25800	25900	25900	25800	130
661	20230905	095200	409558000	25900	25900	25900	25900	153
662	20230905	095100	405595300	25900	25900	25900	25900	5625
663	20230905	095000	259907800	25900	25900	25900	25900	38
664	20230905	094900	258923600	25900	25900	25950	25900	831
665	20230905	094800	237397950	25900	25900	25900	25900	918
666	20230905	094700	213621750	25900	25900	25950	25900	337
667	20230905	094600	204892200	25900	25900	25900	25900	313
668	20230905	094500	196785500	25950	25950	25950	25900	276
669	20230905	094400	189633550	25950	25950	25950	25900	718
670	20230905	094300	171010450	25950	25950	25950	25900	583
671	20230905	094200	155883450	25950	25950	25950	25900	320
672	20230905	094100	147592550	25950	25800	25950	25750	931
673	20230905	094000	123547550	25800	25750	25800	25750	203
674	20230905	093900	118315050	25700	25700	25700	25700	57
675	20230905	093800	116850150	25700	25750	25750	25700	333
676	20230905	093700	108291550	25700	25700	25700	25700	118
677	20230905	093600	105258950	25650	25650	25650	25650	105
678	20230905	093500	102565700	25600	25600	25600	25600	100
679	20230905	093400	100005700	25600	25600	25600	25600	30
680	20230905	093300	99237700	25550	25550	25550	25550	129
681	20230905	093200	95941750	25550	25550	25550	25550	0
682	20230905	093100	95941750	25550	25550	25550	25550	5
683	20230905	093000	95814000	25500	25500	25500	25500	0
684	20230905	092900	95814000	25500	25500	25500	25500	100
685	20230905	092800	93264000	25500	25500	25500	25500	10
686	20230905	092700	93009000	25500	25450	25500	25450	502
687	20230905	092600	80233000	25500	25500	25500	25500	2
688	20230905	092500	80182000	25450	25450	25450	25450	17
689	20230905	092400	79749350	25450	25450	25450	25450	1
690	20230905	092300	79723900	25550	25500	25550	25500	108
691	20230905	092200	76969700	25550	25550	25550	25550	0
692	20230905	092100	76969700	25550	25500	25550	25450	539
693	20230905	092000	63226950	25500	25500	25500	25500	0
694	20230905	091900	63226950	25500	25400	25500	25400	33
695	20230905	091800	62388550	25400	25500	25500	25400	60
696	20230905	091700	60864350	25500	25500	25500	25500	0
697	20230905	091600	60864350	25500	25500	25500	25500	0
698	20230905	091500	60864350	25500	25500	25500	25500	100
699	20230905	091400	58314350	25500	25350	25500	25350	321
700	20230905	091300	50142350	25350	25400	25400	25350	726
701	20230905	091200	31711950	25500	25500	25500	25400	19
702	20230905	091100	31229150	25500	25400	25500	25400	266
703	20230905	091000	24461350	25400	25500	25500	25400	209
704	20230905	090900	19149150	25500	25450	25500	25450	47
705	20230905	090800	17952750	25450	25450	25450	25450	121
706	20230905	090700	14873300	25500	25450	25500	25450	156
707	20230905	090600	10903000	25450	25500	25500	25450	35
708	20230905	090500	10012200	25450	25450	25450	25450	13
709	20230905	090400	9681350	25450	25400	25450	25400	49
710	20230905	090300	8436450	25400	25450	25450	25400	99
711	20230905	090200	5920350	25450	25500	25500	25450	55
712	20230905	090100	4520500	25500	25500	25500	25500	37
713	20230905	090000	3577000	25550	25550	25550	25550	140