KissMeData/408900/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	205600	446469450	26650	26650	26650	26650	161
3	20230906	205500	446469450	26650	26650	26650	26650	0
4	20230906	205400	446469450	26650	26650	26650	26650	0
5	20230906	205300	446469450	26650	26650	26650	26650	0
6	20230906	205200	446469450	26650	26650	26650	26650	0
7	20230906	205100	446469450	26650	26650	26650	26650	0
8	20230906	205000	446469450	26650	26650	26650	26650	0
9	20230906	204900	446469450	26650	26650	26650	26650	0
10	20230906	204800	446469450	26650	26650	26650	26650	0
11	20230906	204700	446469450	26650	26650	26650	26650	0
12	20230906	204600	446469450	26650	26650	26650	26650	0
13	20230906	204500	446469450	26650	26650	26650	26650	0
14	20230906	204400	446469450	26650	26650	26650	26650	0
15	20230906	204300	446469450	26650	26650	26650	26650	0
16	20230906	204200	446469450	26650	26650	26650	26650	0
17	20230906	204100	446469450	26650	26650	26650	26650	0
18	20230906	204000	446469450	26650	26650	26650	26650	0
19	20230906	203900	446469450	26650	26650	26650	26650	0
20	20230906	203800	446469450	26650	26650	26650	26650	0
21	20230906	203700	446469450	26650	26650	26650	26650	0
22	20230906	203600	446469450	26650	26650	26650	26650	0
23	20230906	203500	446469450	26650	26650	26650	26650	0
24	20230906	203400	446469450	26650	26650	26650	26650	0
25	20230906	203300	446469450	26650	26650	26650	26650	0
26	20230906	203200	446469450	26650	26650	26650	26650	0
27	20230906	203100	446469450	26650	26650	26650	26650	0
28	20230906	203000	446469450	26650	26650	26650	26650	0
29	20230906	202900	446469450	26650	26650	26650	26650	0
30	20230906	202800	446469450	26650	26650	26650	26650	0
31	20230906	202700	446469450	26650	26650	26650	26650	0
32	20230906	202600	446469450	26650	26650	26650	26650	161
33	20230906	202500	446469450	26650	26650	26650	26650	0
34	20230906	202400	446469450	26650	26650	26650	26650	0
35	20230906	202300	446469450	26650	26650	26650	26650	0
36	20230906	202200	446469450	26650	26650	26650	26650	0
37	20230906	202100	446469450	26650	26650	26650	26650	0
38	20230906	202000	446469450	26650	26650	26650	26650	0
39	20230906	201900	446469450	26650	26650	26650	26650	0
40	20230906	201800	446469450	26650	26650	26650	26650	0
41	20230906	201700	446469450	26650	26650	26650	26650	0
42	20230906	201600	446469450	26650	26650	26650	26650	0
43	20230906	201500	446469450	26650	26650	26650	26650	0
44	20230906	201400	446469450	26650	26650	26650	26650	0
45	20230906	201300	446469450	26650	26650	26650	26650	0
46	20230906	201200	446469450	26650	26650	26650	26650	0
47	20230906	201100	446469450	26650	26650	26650	26650	0
48	20230906	201000	446469450	26650	26650	26650	26650	0
49	20230906	200900	446469450	26650	26650	26650	26650	0
50	20230906	200800	446469450	26650	26650	26650	26650	0
51	20230906	200700	446469450	26650	26650	26650	26650	0
52	20230906	200600	446469450	26650	26650	26650	26650	0
53	20230906	200500	446469450	26650	26650	26650	26650	0
54	20230906	200400	446469450	26650	26650	26650	26650	0
55	20230906	200300	446469450	26650	26650	26650	26650	0
56	20230906	200200	446469450	26650	26650	26650	26650	0
57	20230906	200100	446469450	26650	26650	26650	26650	0
58	20230906	200000	446469450	26650	26650	26650	26650	0
59	20230906	195900	446469450	26650	26650	26650	26650	0
60	20230906	195800	446469450	26650	26650	26650	26650	0
61	20230906	195700	446469450	26650	26650	26650	26650	0
62	20230906	195600	446469450	26650	26650	26650	26650	161
63	20230906	195500	446469450	26650	26650	26650	26650	0
64	20230906	195400	446469450	26650	26650	26650	26650	0
65	20230906	195300	446469450	26650	26650	26650	26650	0
66	20230906	195200	446469450	26650	26650	26650	26650	0
67	20230906	195100	446469450	26650	26650	26650	26650	0
68	20230906	195000	446469450	26650	26650	26650	26650	0
69	20230906	194900	446469450	26650	26650	26650	26650	0
70	20230906	194800	446469450	26650	26650	26650	26650	0
71	20230906	194700	446469450	26650	26650	26650	26650	0
72	20230906	194600	446469450	26650	26650	26650	26650	0
73	20230906	194500	446469450	26650	26650	26650	26650	0
74	20230906	194400	446469450	26650	26650	26650	26650	0
75	20230906	194300	446469450	26650	26650	26650	26650	0
76	20230906	194200	446469450	26650	26650	26650	26650	0
77	20230906	194100	446469450	26650	26650	26650	26650	0
78	20230906	194000	446469450	26650	26650	26650	26650	0
79	20230906	193900	446469450	26650	26650	26650	26650	0
80	20230906	193800	446469450	26650	26650	26650	26650	0
81	20230906	193700	446469450	26650	26650	26650	26650	0
82	20230906	193600	446469450	26650	26650	26650	26650	0
83	20230906	193500	446469450	26650	26650	26650	26650	0
84	20230906	193400	446469450	26650	26650	26650	26650	0
85	20230906	193300	446469450	26650	26650	26650	26650	0
86	20230906	193200	446469450	26650	26650	26650	26650	0
87	20230906	193100	446469450	26650	26650	26650	26650	0
88	20230906	193000	446469450	26650	26650	26650	26650	0
89	20230906	192900	446469450	26650	26650	26650	26650	0
90	20230906	192800	446469450	26650	26650	26650	26650	0
91	20230906	192700	446469450	26650	26650	26650	26650	0
92	20230906	192600	446469450	26650	26650	26650	26650	161
93	20230906	192500	446469450	26650	26650	26650	26650	0
94	20230906	192400	446469450	26650	26650	26650	26650	0
95	20230906	192300	446469450	26650	26650	26650	26650	0
96	20230906	192200	446469450	26650	26650	26650	26650	0
97	20230906	192100	446469450	26650	26650	26650	26650	0
98	20230906	192000	446469450	26650	26650	26650	26650	0
99	20230906	191900	446469450	26650	26650	26650	26650	0
100	20230906	191800	446469450	26650	26650	26650	26650	0
101	20230906	191700	446469450	26650	26650	26650	26650	0
102	20230906	191600	446469450	26650	26650	26650	26650	0
103	20230906	191500	446469450	26650	26650	26650	26650	0
104	20230906	191400	446469450	26650	26650	26650	26650	0
105	20230906	191300	446469450	26650	26650	26650	26650	0
106	20230906	191200	446469450	26650	26650	26650	26650	0
107	20230906	191100	446469450	26650	26650	26650	26650	0
108	20230906	191000	446469450	26650	26650	26650	26650	0
109	20230906	190900	446469450	26650	26650	26650	26650	0
110	20230906	190800	446469450	26650	26650	26650	26650	0
111	20230906	190700	446469450	26650	26650	26650	26650	0
112	20230906	190600	446469450	26650	26650	26650	26650	0
113	20230906	190500	446469450	26650	26650	26650	26650	0
114	20230906	190400	446469450	26650	26650	26650	26650	0
115	20230906	190300	446469450	26650	26650	26650	26650	0
116	20230906	190200	446469450	26650	26650	26650	26650	0
117	20230906	190100	446469450	26650	26650	26650	26650	0
118	20230906	190000	446469450	26650	26650	26650	26650	0
119	20230906	185900	446469450	26650	26650	26650	26650	0
120	20230906	185800	446469450	26650	26650	26650	26650	0
121	20230906	185700	446469450	26650	26650	26650	26650	0
122	20230906	185600	446469450	26650	26650	26650	26650	161
123	20230906	185500	446469450	26650	26650	26650	26650	0
124	20230906	185400	446469450	26650	26650	26650	26650	0
125	20230906	185300	446469450	26650	26650	26650	26650	0
126	20230906	185200	446469450	26650	26650	26650	26650	0
127	20230906	185100	446469450	26650	26650	26650	26650	0
128	20230906	185000	446469450	26650	26650	26650	26650	0
129	20230906	184900	446469450	26650	26650	26650	26650	0
130	20230906	184800	446469450	26650	26650	26650	26650	0
131	20230906	184700	446469450	26650	26650	26650	26650	0
132	20230906	184600	446469450	26650	26650	26650	26650	0
133	20230906	184500	446469450	26650	26650	26650	26650	0
134	20230906	184400	446469450	26650	26650	26650	26650	0
135	20230906	184300	446469450	26650	26650	26650	26650	0
136	20230906	184200	446469450	26650	26650	26650	26650	0
137	20230906	184100	446469450	26650	26650	26650	26650	0
138	20230906	184000	446469450	26650	26650	26650	26650	0
139	20230906	183900	446469450	26650	26650	26650	26650	0
140	20230906	183800	446469450	26650	26650	26650	26650	0
141	20230906	183700	446469450	26650	26650	26650	26650	0
142	20230906	183600	446469450	26650	26650	26650	26650	0
143	20230906	183500	446469450	26650	26650	26650	26650	0
144	20230906	183400	446469450	26650	26650	26650	26650	0
145	20230906	183300	446469450	26650	26650	26650	26650	0
146	20230906	183200	446469450	26650	26650	26650	26650	0
147	20230906	183100	446469450	26650	26650	26650	26650	0
148	20230906	183000	446469450	26650	26650	26650	26650	0
149	20230906	182900	446469450	26650	26650	26650	26650	0
150	20230906	182800	446469450	26650	26650	26650	26650	0
151	20230906	182700	446469450	26650	26650	26650	26650	0
152	20230906	182600	446469450	26650	26650	26650	26650	161
153	20230906	182500	446469450	26650	26650	26650	26650	0
154	20230906	182400	446469450	26650	26650	26650	26650	0
155	20230906	182300	446469450	26650	26650	26650	26650	0
156	20230906	182200	446469450	26650	26650	26650	26650	0
157	20230906	182100	446469450	26650	26650	26650	26650	0
158	20230906	182000	446469450	26650	26650	26650	26650	0
159	20230906	181900	446469450	26650	26650	26650	26650	0
160	20230906	181800	446469450	26650	26650	26650	26650	0
161	20230906	181700	446469450	26650	26650	26650	26650	0
162	20230906	181600	446469450	26650	26650	26650	26650	0
163	20230906	181500	446469450	26650	26650	26650	26650	0
164	20230906	181400	446469450	26650	26650	26650	26650	0
165	20230906	181300	446469450	26650	26650	26650	26650	0
166	20230906	181200	446469450	26650	26650	26650	26650	0
167	20230906	181100	446469450	26650	26650	26650	26650	0
168	20230906	181000	446469450	26650	26650	26650	26650	0
169	20230906	180900	446469450	26650	26650	26650	26650	0
170	20230906	180800	446469450	26650	26650	26650	26650	0
171	20230906	180700	446469450	26650	26650	26650	26650	0
172	20230906	180600	446469450	26650	26650	26650	26650	0
173	20230906	180500	446469450	26650	26650	26650	26650	0
174	20230906	180400	446469450	26650	26650	26650	26650	0
175	20230906	180300	446469450	26650	26650	26650	26650	0
176	20230906	180200	446469450	26650	26650	26650	26650	0
177	20230906	180100	446469450	26650	26650	26650	26650	0
178	20230906	180000	446469450	26650	26650	26650	26650	0
179	20230906	175900	446469450	26650	26650	26650	26650	0
180	20230906	175800	446469450	26650	26650	26650	26650	0
181	20230906	175700	446469450	26650	26650	26650	26650	0
182	20230906	175600	446469450	26650	26650	26650	26650	161
183	20230906	175500	446469450	26650	26650	26650	26650	0
184	20230906	175400	446469450	26650	26650	26650	26650	0
185	20230906	175300	446469450	26650	26650	26650	26650	0
186	20230906	175200	446469450	26650	26650	26650	26650	0
187	20230906	175100	446469450	26650	26650	26650	26650	0
188	20230906	175000	446469450	26650	26650	26650	26650	0
189	20230906	174900	446469450	26650	26650	26650	26650	0
190	20230906	174800	446469450	26650	26650	26650	26650	0
191	20230906	174700	446469450	26650	26650	26650	26650	0
192	20230906	174600	446469450	26650	26650	26650	26650	0
193	20230906	174500	446469450	26650	26650	26650	26650	0
194	20230906	174400	446469450	26650	26650	26650	26650	0
195	20230906	174300	446469450	26650	26650	26650	26650	0
196	20230906	174200	446469450	26650	26650	26650	26650	0
197	20230906	174100	446469450	26650	26650	26650	26650	0
198	20230906	174000	446469450	26650	26650	26650	26650	0
199	20230906	173900	446469450	26650	26650	26650	26650	0
200	20230906	173800	446469450	26650	26650	26650	26650	0
201	20230906	173700	446469450	26650	26650	26650	26650	0
202	20230906	173600	446469450	26650	26650	26650	26650	0
203	20230906	173500	446469450	26650	26650	26650	26650	0
204	20230906	173400	446469450	26650	26650	26650	26650	0
205	20230906	173300	446469450	26650	26650	26650	26650	0
206	20230906	173200	446469450	26650	26650	26650	26650	0
207	20230906	173100	446469450	26650	26650	26650	26650	0
208	20230906	173000	446469450	26650	26650	26650	26650	0
209	20230906	172900	446469450	26650	26650	26650	26650	0
210	20230906	172800	446469450	26650	26650	26650	26650	0
211	20230906	172700	446469450	26650	26650	26650	26650	0
212	20230906	172600	446469450	26650	26650	26650	26650	161
213	20230906	172500	446469450	26650	26650	26650	26650	0
214	20230906	172400	446469450	26650	26650	26650	26650	0
215	20230906	172300	446469450	26650	26650	26650	26650	0
216	20230906	172200	446469450	26650	26650	26650	26650	0
217	20230906	172100	446469450	26650	26650	26650	26650	0
218	20230906	172000	446469450	26650	26650	26650	26650	0
219	20230906	171900	446469450	26650	26650	26650	26650	0
220	20230906	171800	446469450	26650	26650	26650	26650	0
221	20230906	171700	446469450	26650	26650	26650	26650	0
222	20230906	171600	446469450	26650	26650	26650	26650	0
223	20230906	171500	446469450	26650	26650	26650	26650	0
224	20230906	171400	446469450	26650	26650	26650	26650	0
225	20230906	171300	446469450	26650	26650	26650	26650	0
226	20230906	171200	446469450	26650	26650	26650	26650	0
227	20230906	171100	446469450	26650	26650	26650	26650	0
228	20230906	171000	446469450	26650	26650	26650	26650	0
229	20230906	170900	446469450	26650	26650	26650	26650	0
230	20230906	170800	446469450	26650	26650	26650	26650	0
231	20230906	170700	446469450	26650	26650	26650	26650	0
232	20230906	170600	446469450	26650	26650	26650	26650	0
233	20230906	170500	446469450	26650	26650	26650	26650	0
234	20230906	170400	446469450	26650	26650	26650	26650	0
235	20230906	170300	446469450	26650	26650	26650	26650	0
236	20230906	170200	446469450	26650	26650	26650	26650	0
237	20230906	170100	446469450	26650	26650	26650	26650	0
238	20230906	170000	446469450	26650	26650	26650	26650	0
239	20230906	165900	446469450	26650	26650	26650	26650	0
240	20230906	165800	446469450	26650	26650	26650	26650	0
241	20230906	165700	446469450	26650	26650	26650	26650	0
242	20230906	165600	446469450	26650	26650	26650	26650	161
243	20230906	165500	446469450	26650	26650	26650	26650	0
244	20230906	165400	446469450	26650	26650	26650	26650	0
245	20230906	165300	446469450	26650	26650	26650	26650	0
246	20230906	165200	446469450	26650	26650	26650	26650	0
247	20230906	165100	446469450	26650	26650	26650	26650	0
248	20230906	165000	446469450	26650	26650	26650	26650	0
249	20230906	164900	446469450	26650	26650	26650	26650	0
250	20230906	164800	446469450	26650	26650	26650	26650	0
251	20230906	164700	446469450	26650	26650	26650	26650	0
252	20230906	164600	446469450	26650	26650	26650	26650	0
253	20230906	164500	446469450	26650	26650	26650	26650	0
254	20230906	164400	446469450	26650	26650	26650	26650	0
255	20230906	164300	446469450	26650	26650	26650	26650	0
256	20230906	164200	446469450	26650	26650	26650	26650	0
257	20230906	164100	446469450	26650	26650	26650	26650	0
258	20230906	164000	446469450	26650	26650	26650	26650	0
259	20230906	163900	446469450	26650	26650	26650	26650	0
260	20230906	163800	446469450	26650	26650	26650	26650	0
261	20230906	163700	446469450	26650	26650	26650	26650	0
262	20230906	163600	446469450	26650	26650	26650	26650	0
263	20230906	163500	446469450	26650	26650	26650	26650	0
264	20230906	163400	446469450	26650	26650	26650	26650	0
265	20230906	163300	446469450	26650	26650	26650	26650	0
266	20230906	163200	446469450	26650	26650	26650	26650	0
267	20230906	163100	446469450	26650	26650	26650	26650	0
268	20230906	163000	446469450	26650	26650	26650	26650	0
269	20230906	162900	446469450	26650	26650	26650	26650	0
270	20230906	162800	446469450	26650	26650	26650	26650	0
271	20230906	162700	446469450	26650	26650	26650	26650	0
272	20230906	162600	446469450	26650	26650	26650	26650	161
273	20230906	162500	446469450	26650	26650	26650	26650	0
274	20230906	162400	446469450	26650	26650	26650	26650	0
275	20230906	162300	446469450	26650	26650	26650	26650	0
276	20230906	162200	446469450	26650	26650	26650	26650	0
277	20230906	162100	446469450	26650	26650	26650	26650	0
278	20230906	162000	446469450	26650	26650	26650	26650	0
279	20230906	161900	446469450	26650	26650	26650	26650	0
280	20230906	161800	446469450	26650	26650	26650	26650	0
281	20230906	161700	446469450	26650	26650	26650	26650	0
282	20230906	161600	446469450	26650	26650	26650	26650	0
283	20230906	161500	446469450	26650	26650	26650	26650	0
284	20230906	161400	446469450	26650	26650	26650	26650	0
285	20230906	161300	446469450	26650	26650	26650	26650	0
286	20230906	161200	446469450	26650	26650	26650	26650	0
287	20230906	161100	446469450	26650	26650	26650	26650	0
288	20230906	161000	446469450	26650	26650	26650	26650	0
289	20230906	160900	446469450	26650	26650	26650	26650	0
290	20230906	160800	446469450	26650	26650	26650	26650	0
291	20230906	160700	446469450	26650	26650	26650	26650	0
292	20230906	160600	446469450	26650	26650	26650	26650	0
293	20230906	160500	446469450	26650	26650	26650	26650	0
294	20230906	160400	446469450	26650	26650	26650	26650	0
295	20230906	160300	446469450	26650	26650	26650	26650	0
296	20230906	160200	446469450	26650	26650	26650	26650	0
297	20230906	160100	446469450	26650	26650	26650	26650	0
298	20230906	160000	446469450	26650	26650	26650	26650	0
299	20230906	155900	446469450	26650	26650	26650	26650	0
300	20230906	155800	446469450	26650	26650	26650	26650	0
301	20230906	155700	446469450	26650	26650	26650	26650	0
302	20230906	155600	446469450	26650	26650	26650	26650	161
303	20230906	155500	446469450	26650	26650	26650	26650	0
304	20230906	155400	446469450	26650	26650	26650	26650	0
305	20230906	155300	446469450	26650	26650	26650	26650	0
306	20230906	155200	446469450	26650	26650	26650	26650	0
307	20230906	155100	446469450	26650	26650	26650	26650	0
308	20230906	155000	446469450	26650	26650	26650	26650	0
309	20230906	154900	446469450	26650	26650	26650	26650	0
310	20230906	154800	446469450	26650	26650	26650	26650	0
311	20230906	154700	446469450	26650	26650	26650	26650	0
312	20230906	154600	446469450	26650	26650	26650	26650	0
313	20230906	154500	446469450	26650	26650	26650	26650	0
314	20230906	154400	446469450	26650	26650	26650	26650	0
315	20230906	154300	446469450	26650	26650	26650	26650	0
316	20230906	154200	446469450	26650	26650	26650	26650	0
317	20230906	154100	446469450	26650	26650	26650	26650	0
318	20230906	154000	446469450	26650	26650	26650	26650	0
319	20230906	153900	446469450	26650	26650	26650	26650	0
320	20230906	153800	446469450	26650	26650	26650	26650	0
321	20230906	153700	446469450	26650	26650	26650	26650	0
322	20230906	153600	446469450	26650	26650	26650	26650	0
323	20230906	153500	446469450	26650	26650	26650	26650	0
324	20230906	153400	446469450	26650	26650	26650	26650	0
325	20230906	153300	446469450	26650	26650	26650	26650	0
326	20230906	153200	446469450	26650	26650	26650	26650	0
327	20230906	153100	446469450	26650	26650	26650	26650	0
328	20230906	153000	446469450	26650	26650	26650	26650	161
329	20230906	152900	442178800	26600	26600	26600	26600	0
330	20230906	152800	442178800	26600	26600	26600	26600	0
331	20230906	152700	442178800	26600	26600	26600	26600	0
332	20230906	152600	442178800	26600	26600	26600	26600	0
333	20230906	152500	442178800	26600	26600	26600	26600	0
334	20230906	152400	442178800	26600	26600	26600	26600	0
335	20230906	152300	442178800	26600	26600	26600	26600	0
336	20230906	152200	442178800	26600	26600	26600	26600	0
337	20230906	152100	442178800	26600	26600	26600	26600	0
338	20230906	152000	442178800	26600	26600	26600	26600	0
339	20230906	151900	442178800	26600	26450	26600	26450	43
340	20230906	151800	441041300	26600	26600	26600	26600	1
341	20230906	151700	441014700	26600	26600	26600	26600	1
342	20230906	151600	440988100	26400	26400	26400	26400	0
343	20230906	151500	440988100	26400	26400	26400	26400	10
344	20230906	151400	440724100	26400	26400	26400	26400	0
345	20230906	151300	440724100	26400	26500	26500	26400	186
346	20230906	151200	435802100	26500	26500	26500	26500	13
347	20230906	151100	435457600	26500	26500	26500	26500	0
348	20230906	151000	435457600	26500	26500	26500	26500	0
349	20230906	150900	435457600	26500	26500	26500	26500	0
350	20230906	150800	435457600	26500	26500	26500	26500	12
351	20230906	150700	435139600	26600	26600	26600	26600	0
352	20230906	150600	435139600	26600	26600	26600	26600	0
353	20230906	150500	435139600	26600	26600	26600	26600	1
354	20230906	150400	435113000	26450	26450	26450	26450	10
355	20230906	150300	434848500	26600	26600	26600	26600	0
356	20230906	150200	434848500	26600	26500	26600	26450	59
357	20230906	150100	433285900	26500	26500	26500	26500	0
358	20230906	150000	433285900	26500	26500	26500	26500	96
359	20230906	145900	430741900	26500	26500	26500	26500	0
360	20230906	145800	430741900	26500	26500	26500	26500	11
361	20230906	145700	430450400	26500	26500	26500	26500	0
362	20230906	145600	430450400	26500	26500	26500	26500	6
363	20230906	145500	430291400	26500	26500	26500	26500	0
364	20230906	145400	430291400	26500	26500	26500	26500	9
365	20230906	145300	430052900	26650	26650	26650	26650	0
366	20230906	145200	430052900	26650	26650	26650	26650	0
367	20230906	145100	430052900	26650	26650	26650	26650	1
368	20230906	145000	430026250	26550	26550	26550	26550	29
369	20230906	144900	429256300	26550	26550	26550	26550	5
370	20230906	144800	429123550	26550	26550	26550	26550	0
371	20230906	144700	429123550	26550	26550	26550	26550	0
372	20230906	144600	429123550	26550	26600	26600	26550	32
373	20230906	144500	428272400	26650	26650	26650	26650	0
374	20230906	144400	428272400	26650	26650	26650	26650	0
375	20230906	144300	428272400	26650	26650	26650	26650	17
376	20230906	144200	427819350	26700	26700	26700	26700	0
377	20230906	144100	427819350	26700	26700	26700	26700	0
378	20230906	144000	427819350	26700	26700	26700	26700	10
379	20230906	143900	427552350	26750	26750	26750	26750	0
380	20230906	143800	427552350	26750	26750	26750	26750	0
381	20230906	143700	427552350	26750	26700	26750	26700	36
382	20230906	143600	426589800	26700	26700	26700	26700	1
383	20230906	143500	426563100	26700	26700	26700	26700	0
384	20230906	143400	426563100	26700	26700	26700	26700	3
385	20230906	143300	426483000	26700	26650	26700	26650	11
386	20230906	143200	426189800	26700	26700	26700	26700	21
387	20230906	143100	425629100	26700	26700	26700	26700	0
388	20230906	143000	425629100	26700	26700	26700	26700	0
389	20230906	142900	425629100	26700	26700	26700	26700	0
390	20230906	142800	425629100	26700	26700	26700	26700	0
391	20230906	142700	425629100	26700	26700	26700	26700	0
392	20230906	142600	425629100	26700	26700	26700	26700	0
393	20230906	142500	425629100	26700	26700	26700	26700	0
394	20230906	142400	425629100	26700	26700	26700	26700	15
395	20230906	142300	425228600	26700	26700	26700	26700	5
396	20230906	142200	425095100	26700	26700	26700	26700	1
397	20230906	142100	425068400	26700	26700	26700	26700	1
398	20230906	142000	425041700	26700	26700	26700	26700	2
399	20230906	141900	424988300	26700	26700	26700	26700	0
400	20230906	141800	424988300	26700	26700	26700	26700	0
401	20230906	141700	424988300	26700	26600	26700	26600	4
402	20230906	141600	424881800	26600	26600	26600	26600	1
403	20230906	141500	424855200	26600	26550	26600	26550	100
404	20230906	141400	422195650	26600	26600	26600	26600	0
405	20230906	141300	422195650	26600	26600	26600	26600	0
406	20230906	141200	422195650	26600	26600	26600	26600	0
407	20230906	141100	422195650	26600	26600	26600	26600	0
408	20230906	141000	422195650	26600	26600	26600	26600	0
409	20230906	140900	422195650	26600	26600	26600	26600	0
410	20230906	140800	422195650	26600	26600	26600	26600	1
411	20230906	140700	422169050	26600	26600	26600	26600	0
412	20230906	140600	422169050	26600	26600	26600	26600	1
413	20230906	140500	422142450	26600	26600	26600	26600	1
414	20230906	140400	422115850	26550	26550	26550	26550	5
415	20230906	140300	421983100	26550	26550	26550	26550	0
416	20230906	140200	421983100	26550	26550	26550	26550	13
417	20230906	140100	421637950	26600	26450	26600	26450	128
418	20230906	140000	418252200	26450	26450	26450	26450	76
419	20230906	135900	416242000	26650	26400	26650	26400	12
420	20230906	135800	415923650	26400	26400	26400	26400	2
421	20230906	135700	415870850	26400	26400	26400	26400	304
422	20230906	135600	407845250	26400	26500	26500	26400	65
423	20230906	135500	406127200	26500	26650	26650	26500	387
424	20230906	135400	395858450	26650	26900	26900	26650	529
425	20230906	135300	381639550	26900	27000	27000	26900	553
426	20230906	135200	366735450	27000	27100	27100	27000	469
427	20230906	135100	354026150	27100	26900	27100	26900	210
428	20230906	135000	348359750	26900	26500	26900	26500	1084
429	20230906	134900	319381950	26400	26300	26500	26200	1388
430	20230906	134800	282718550	26300	26000	26300	26000	406
431	20230906	134700	272071550	26200	26000	26250	26000	2415
432	20230906	134600	209161750	24800	24800	24800	24800	0
433	20230906	134500	209161750	24800	26300	26300	24800	1590
434	20230906	134400	168087550	26300	26300	26300	26300	2
435	20230906	134300	168034950	26300	26350	26350	26300	11
436	20230906	134200	167745150	26300	26300	26300	26300	2
437	20230906	134100	167692550	26300	26300	26350	26300	13
438	20230906	134000	167350150	26300	26300	26400	26300	3
439	20230906	133900	167271150	26300	26300	26300	26300	2
440	20230906	133800	167218550	26300	26300	26300	26300	2
441	20230906	133700	167165950	26300	26300	26300	26300	2
442	20230906	133600	167113350	26300	26300	26300	26300	2
443	20230906	133500	167060750	26350	26350	26350	26300	72
444	20230906	133400	165163600	26350	26350	26400	26350	7
445	20230906	133300	164978900	26350	26350	26350	26350	3
446	20230906	133200	164899850	26350	26350	26350	26350	2
447	20230906	133100	164847150	26350	26350	26350	26350	2
448	20230906	133000	164794450	26400	26350	26400	26350	6
449	20230906	132900	164636100	26350	26350	26350	26350	2
450	20230906	132800	164583400	26350	26350	26350	26350	2
451	20230906	132700	164530700	26350	26350	26400	26350	7
452	20230906	132600	164346000	26350	26350	26350	26350	2
453	20230906	132500	164293300	26350	26350	26350	26350	3
454	20230906	132400	164214250	26350	26300	26350	26300	2
455	20230906	132300	164161600	26350	26300	26350	26300	12
456	20230906	132200	163845500	26300	26300	26300	26300	2
457	20230906	132100	163792900	26300	26350	26350	26300	37
458	20230906	132000	162818600	26350	26350	26400	26350	32
459	20230906	131900	161973900	26350	26350	26350	26350	2
460	20230906	131800	161921200	26400	26350	26400	26350	11
461	20230906	131700	161630850	26350	26300	26350	26300	2
462	20230906	131600	161578200	26300	26300	26300	26300	3
463	20230906	131500	161499300	26300	26300	26300	26300	2
464	20230906	131400	161446700	26300	26300	26300	26300	4
465	20230906	131300	161341500	26300	26300	26350	26300	56
466	20230906	131200	159868200	26300	26300	26300	26300	2
467	20230906	131100	159815600	26300	26450	26450	26300	459
468	20230906	131000	147718600	26450	26450	26450	26450	2
469	20230906	130900	147665700	26450	26450	26450	26450	2
470	20230906	130800	147612800	26400	26400	26400	26400	3
471	20230906	130700	147533600	26550	26550	26550	26550	0
472	20230906	130600	147533600	26550	26550	26550	26550	0
473	20230906	130500	147533600	26550	26550	26550	26550	0
474	20230906	130400	147533600	26550	26550	26550	26550	0
475	20230906	130300	147533600	26550	26550	26550	26550	0
476	20230906	130200	147533600	26550	26400	26550	26400	85
477	20230906	130100	145287350	26450	26450	26450	26450	0
478	20230906	130000	145287350	26450	26450	26450	26450	0
479	20230906	125900	145287350	26450	26450	26450	26450	50
480	20230906	125800	143964850	26550	26550	26550	26550	0
481	20230906	125700	143964850	26550	26550	26550	26550	0
482	20230906	125600	143964850	26550	26500	26550	26450	190
483	20230906	125500	138939050	26500	26500	26500	26500	0
484	20230906	125400	138939050	26500	26500	26500	26500	0
485	20230906	125300	138939050	26500	26500	26500	26500	3
486	20230906	125200	138859550	26500	26500	26500	26500	3
487	20230906	125100	138780050	26550	26550	26550	26550	90
488	20230906	125000	136390550	26550	26550	26550	26550	0
489	20230906	124900	136390550	26550	26550	26550	26550	0
490	20230906	124800	136390550	26550	26550	26550	26550	0
491	20230906	124700	136390550	26550	26550	26550	26550	0
492	20230906	124600	136390550	26550	26550	26550	26550	1
493	20230906	124500	136364000	26450	26450	26450	26450	0
494	20230906	124400	136364000	26450	26450	26450	26450	5
495	20230906	124300	136231750	26450	26500	26500	26450	40
496	20230906	124200	135173250	26550	26550	26550	26550	1
497	20230906	124100	135146700	26550	26550	26550	26550	0
498	20230906	124000	135146700	26550	26550	26550	26550	0
499	20230906	123900	135146700	26550	26550	26550	26550	0
500	20230906	123800	135146700	26550	26550	26550	26550	2
501	20230906	123700	135093600	26550	26550	26550	26550	0
502	20230906	123600	135093600	26550	26550	26550	26550	0
503	20230906	123500	135093600	26550	26550	26550	26550	0
504	20230906	123400	135093600	26550	26550	26550	26550	0
505	20230906	123300	135093600	26550	26500	26550	26450	50
506	20230906	123200	133769400	26550	26550	26550	26550	0
507	20230906	123100	133769400	26550	26550	26550	26550	0
508	20230906	123000	133769400	26550	26550	26550	26550	0
509	20230906	122900	133769400	26550	26550	26550	26550	1
510	20230906	122800	133742850	26550	26550	26550	26550	0
511	20230906	122700	133742850	26550	26550	26550	26550	1
512	20230906	122600	133716300	26500	26500	26500	26500	0
513	20230906	122500	133716300	26500	26500	26500	26500	0
514	20230906	122400	133716300	26500	26500	26500	26500	10
515	20230906	122300	133451300	26500	26500	26500	26500	15
516	20230906	122200	133053800	26500	26550	26550	26500	211
517	20230906	122100	127461800	26600	26600	26600	26600	3
518	20230906	122000	127382000	26550	26550	26550	26550	94
519	20230906	121900	124886300	26650	26650	26650	26650	0
520	20230906	121800	124886300	26650	26650	26650	26650	0
521	20230906	121700	124886300	26650	26650	26650	26650	0
522	20230906	121600	124886300	26650	26650	26650	26650	0
523	20230906	121500	124886300	26650	26650	26650	26650	0
524	20230906	121400	124886300	26650	26650	26650	26650	0
525	20230906	121300	124886300	26650	26650	26650	26650	0
526	20230906	121200	124886300	26650	26650	26650	26650	0
527	20230906	121100	124886300	26650	26650	26650	26650	0
528	20230906	121000	124886300	26650	26650	26650	26650	0
529	20230906	120900	124886300	26650	26650	26650	26650	0
530	20230906	120800	124886300	26650	26650	26650	26650	0
531	20230906	120700	124886300	26650	26650	26650	26650	0
532	20230906	120600	124886300	26650	26650	26650	26650	0
533	20230906	120500	124886300	26650	26650	26650	26650	0
534	20230906	120400	124886300	26650	26650	26650	26650	0
535	20230906	120300	124886300	26650	26650	26650	26650	0
536	20230906	120200	124886300	26650	26650	26650	26650	0
537	20230906	120100	124886300	26650	26650	26650	26650	0
538	20230906	120000	124886300	26650	26650	26650	26650	0
539	20230906	115900	124886300	26650	26650	26650	26650	0
540	20230906	115800	124886300	26650	26650	26650	26650	0
541	20230906	115700	124886300	26650	26650	26650	26650	0
542	20230906	115600	124886300	26650	26650	26650	26650	0
543	20230906	115500	124886300	26650	26650	26650	26650	0
544	20230906	115400	124886300	26650	26650	26650	26650	0
545	20230906	115300	124886300	26650	26650	26650	26650	0
546	20230906	115200	124886300	26650	26650	26650	26650	0
547	20230906	115100	124886300	26650	26650	26650	26650	0
548	20230906	115000	124886300	26650	26650	26650	26650	0
549	20230906	114900	124886300	26650	26650	26650	26650	0
550	20230906	114800	124886300	26650	26650	26650	26650	20
551	20230906	114700	124353300	26650	26650	26650	26650	0
552	20230906	114600	124353300	26650	26650	26650	26650	0
553	20230906	114500	124353300	26650	26550	26650	26550	64
554	20230906	114400	122652950	26650	26650	26650	26650	1
555	20230906	114300	122626300	26500	26650	26650	26500	35
556	20230906	114200	121698050	26650	26650	26650	26650	1
557	20230906	114100	121671400	26550	26550	26550	26550	72
558	20230906	114000	119759800	26500	26700	26700	26500	2137
559	20230906	113900	62966550	26700	26700	26700	26700	1
560	20230906	113800	62939850	26650	26650	26650	26650	0
561	20230906	113700	62939850	26650	26650	26650	26650	0
562	20230906	113600	62939850	26650	26650	26650	26650	48
563	20230906	113500	61660650	26700	26700	26700	26700	0
564	20230906	113400	61660650	26700	26700	26700	26700	0
565	20230906	113300	61660650	26700	26700	26700	26700	2
566	20230906	113200	61607250	26700	26700	26700	26700	0
567	20230906	113100	61607250	26700	26700	26700	26700	0
568	20230906	113000	61607250	26700	26700	26700	26700	0
569	20230906	112900	61607250	26700	26700	26700	26700	0
570	20230906	112800	61607250	26700	26700	26700	26700	10
571	20230906	112700	61340250	26750	26750	26750	26750	3
572	20230906	112600	61260000	26750	26750	26750	26750	0
573	20230906	112500	61260000	26750	26750	26750	26750	0
574	20230906	112400	61260000	26750	26750	26750	26750	0
575	20230906	112300	61260000	26750	26750	26750	26750	0
576	20230906	112200	61260000	26750	26750	26750	26750	0
577	20230906	112100	61260000	26750	26750	26750	26750	0
578	20230906	112000	61260000	26750	26750	26750	26750	0
579	20230906	111900	61260000	26750	26750	26750	26750	0
580	20230906	111800	61260000	26750	26750	26750	26750	0
581	20230906	111700	61260000	26750	26750	26750	26750	0
582	20230906	111600	61260000	26750	26750	26750	26750	0
583	20230906	111500	61260000	26750	26750	26750	26750	0
584	20230906	111400	61260000	26750	26750	26750	26750	0
585	20230906	111300	61260000	26750	26750	26750	26750	0
586	20230906	111200	61260000	26750	26750	26750	26750	0
587	20230906	111100	61260000	26750	26750	26750	26750	0
588	20230906	111000	61260000	26750	26750	26750	26750	0
589	20230906	110900	61260000	26750	26750	26750	26750	0
590	20230906	110800	61260000	26750	26750	26750	26750	0
591	20230906	110700	61260000	26750	26750	26750	26750	0
592	20230906	110600	61260000	26750	26750	26750	26750	0
593	20230906	110500	61260000	26750	26750	26750	26750	0
594	20230906	110400	61260000	26750	26750	26750	26750	0
595	20230906	110300	61260000	26750	26750	26750	26750	0
596	20230906	110200	61260000	26750	26750	26750	26750	0
597	20230906	110100	61260000	26750	26750	26750	26750	1
598	20230906	110000	61233250	26750	26750	26750	26750	1
599	20230906	105900	61206500	26650	26650	26650	26650	1
600	20230906	105800	61179850	26750	26750	26750	26750	0
601	20230906	105700	61179850	26750	26750	26750	26750	0
602	20230906	105600	61179850	26750	26750	26750	26750	0
603	20230906	105500	61179850	26750	26750	26750	26750	0
604	20230906	105400	61179850	26750	26650	26750	26650	2
605	20230906	105300	61126450	26800	26800	26800	26800	1
606	20230906	105200	61099650	26650	26800	26800	26650	12
607	20230906	105100	60778200	26800	26800	26800	26800	0
608	20230906	105000	60778200	26800	26650	26800	26650	13
609	20230906	104900	60431600	26800	26800	26800	26800	0
610	20230906	104800	60431600	26800	26800	26800	26800	0
611	20230906	104700	60431600	26800	26800	26800	26800	0
612	20230906	104600	60431600	26800	26800	26800	26800	4
613	20230906	104500	60324400	26850	26850	26850	26850	0
614	20230906	104400	60324400	26850	26850	26850	26850	0
615	20230906	104300	60324400	26850	26850	26850	26850	0
616	20230906	104200	60324400	26850	26850	26850	26850	0
617	20230906	104100	60324400	26850	26850	26850	26850	0
618	20230906	104000	60324400	26850	26850	26850	26850	0
619	20230906	103900	60324400	26850	26850	26850	26850	0
620	20230906	103800	60324400	26850	26850	26850	26850	0
621	20230906	103700	60324400	26850	26850	26850	26850	0
622	20230906	103600	60324400	26850	26850	26850	26850	0
623	20230906	103500	60324400	26850	26850	26850	26850	0
624	20230906	103400	60324400	26850	26850	26850	26850	0
625	20230906	103300	60324400	26850	26700	26850	26700	118
626	20230906	103200	57173650	26700	26650	26700	26600	51
627	20230906	103100	55815500	26600	26600	26600	26600	0
628	20230906	103000	55815500	26600	26600	26600	26600	0
629	20230906	102900	55815500	26600	26600	26600	26600	0
630	20230906	102800	55815500	26600	26600	26600	26600	0
631	20230906	102700	55815500	26600	26600	26600	26600	0
632	20230906	102600	55815500	26600	26600	26600	26600	0
633	20230906	102500	55815500	26600	26600	26600	26600	0
634	20230906	102400	55815500	26600	26600	26600	26600	0
635	20230906	102300	55815500	26600	26600	26600	26600	10
636	20230906	102200	55549500	26600	26600	26600	26600	222
637	20230906	102100	49644300	26700	26700	26700	26700	0
638	20230906	102000	49644300	26700	26700	26700	26700	1
639	20230906	101900	49617600	26600	26600	26600	26600	112
640	20230906	101800	46638400	26600	26600	26600	26600	0
641	20230906	101700	46638400	26600	26600	26600	26600	0
642	20230906	101600	46638400	26600	26600	26600	26600	8
643	20230906	101500	46425600	26650	26650	26650	26650	0
644	20230906	101400	46425600	26650	26650	26650	26650	0
645	20230906	101300	46425600	26650	26650	26650	26650	0
646	20230906	101200	46425600	26650	26650	26650	26650	0
647	20230906	101100	46425600	26650	26650	26650	26650	0
648	20230906	101000	46425600	26650	26650	26650	26650	0
649	20230906	100900	46425600	26650	26650	26650	26650	13
650	20230906	100800	46079150	26650	26650	26650	26650	0
651	20230906	100700	46079150	26650	26650	26650	26650	0
652	20230906	100600	46079150	26650	26650	26650	26650	3
653	20230906	100500	45999200	26650	26650	26650	26650	105
654	20230906	100400	43200950	26650	26650	26650	26650	2
655	20230906	100300	43147650	26700	26700	26700	26700	1
656	20230906	100200	43120950	26700	26700	26700	26700	0
657	20230906	100100	43120950	26700	26700	26700	26700	20
658	20230906	100000	42586950	26700	26700	26700	26700	0
659	20230906	095900	42586950	26700	26700	26750	26700	90
660	20230906	095800	40181450	26600	26600	26600	26600	0
661	20230906	095700	40181450	26600	26700	26700	26600	120
662	20230906	095600	36986650	26700	26700	26700	26700	0
663	20230906	095500	36986650	26700	26700	26700	26700	0
664	20230906	095400	36986650	26700	26700	26700	26700	57
665	20230906	095300	35464750	26700	26700	26700	26700	3
666	20230906	095200	35384650	26750	26750	26750	26750	0
667	20230906	095100	35384650	26750	26750	26750	26750	0
668	20230906	095000	35384650	26750	26750	26750	26750	25
669	20230906	094900	34715900	26750	26750	26750	26750	0
670	20230906	094800	34715900	26750	26750	26750	26750	0
671	20230906	094700	34715900	26750	26750	26750	26750	0
672	20230906	094600	34715900	26750	26750	26750	26750	15
673	20230906	094500	34314650	26750	26750	26750	26750	0
674	20230906	094400	34314650	26750	26750	26750	26750	1
675	20230906	094300	34287900	26850	26850	26850	26850	0
676	20230906	094200	34287900	26850	26850	26850	26850	0
677	20230906	094100	34287900	26850	26850	26850	26850	0
678	20230906	094000	34287900	26850	26850	26850	26850	0
679	20230906	093900	34287900	26850	26850	26850	26850	0
680	20230906	093800	34287900	26850	26850	26850	26850	0
681	20230906	093700	34287900	26850	26850	26850	26850	1
682	20230906	093600	34261050	26900	26900	26900	26900	0
683	20230906	093500	34261050	26900	26900	26900	26900	0
684	20230906	093400	34261050	26900	26900	26900	26900	0
685	20230906	093300	34261050	26900	26800	26900	26800	73
686	20230906	093200	32304550	26900	26900	26900	26900	1
687	20230906	093100	32277650	26800	26800	26800	26800	0
688	20230906	093000	32277650	26800	26800	26800	26800	1
689	20230906	092900	32250850	26800	26800	26800	26800	0
690	20230906	092800	32250850	26800	26800	26800	26800	200
691	20230906	092700	26890850	26950	26950	26950	26950	0
692	20230906	092600	26890850	26950	26950	26950	26950	0
693	20230906	092500	26890850	26950	26950	26950	26950	0
694	20230906	092400	26890850	26950	26950	26950	26950	0
695	20230906	092300	26890850	26950	26950	26950	26950	0
696	20230906	092200	26890850	26950	26950	26950	26950	5
697	20230906	092100	26756100	26950	26950	26950	26950	0
698	20230906	092000	26756100	26950	26950	26950	26950	1
699	20230906	091900	26729150	26950	26900	26950	26900	18
700	20230906	091800	26244900	26850	26850	26850	26850	0
701	20230906	091700	26244900	26850	26850	26850	26850	0
702	20230906	091600	26244900	26850	26850	26850	26850	0
703	20230906	091500	26244900	26850	26850	26850	26850	0
704	20230906	091400	26244900	26850	26850	26850	26850	0
705	20230906	091300	26244900	26850	26850	26850	26850	0
706	20230906	091200	26244900	26850	26850	26850	26850	0
707	20230906	091100	26244900	26850	26850	26850	26850	49
708	20230906	091000	24929250	26850	26800	26850	26800	4
709	20230906	090900	24822000	26750	26750	26750	26750	0
710	20230906	090800	24822000	26750	26750	26750	26750	3
711	20230906	090700	24741750	26650	26700	26700	26650	61
712	20230906	090600	23113900	26600	26600	26600	26600	0
713	20230906	090500	23113900	26600	26600	26600	26600	0
714	20230906	090400	23113900	26600	26600	26600	26600	10
715	20230906	090300	22847900	26550	26600	26600	26550	193
716	20230906	090200	17718250	26550	26600	26600	26550	529
717	20230906	090100	3664700	26550	26600	26600	26550	51
718	20230906	090000	2310400	26550	26950	26950	26550	86