KissMeData/041830/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	191500	494965600	25750	25750	25750	25750	599
3	20230908	191400	494965600	25750	25750	25750	25750	0
4	20230908	191300	494965600	25750	25750	25750	25750	0
5	20230908	191200	494965600	25750	25750	25750	25750	0
6	20230908	191100	494965600	25750	25750	25750	25750	0
7	20230908	191000	494965600	25750	25750	25750	25750	0
8	20230908	190900	494965600	25750	25750	25750	25750	0
9	20230908	190800	494965600	25750	25750	25750	25750	0
10	20230908	190700	494965600	25750	25750	25750	25750	0
11	20230908	190600	494965600	25750	25750	25750	25750	0
12	20230908	190500	494965600	25750	25750	25750	25750	0
13	20230908	190400	494965600	25750	25750	25750	25750	0
14	20230908	190300	494965600	25750	25750	25750	25750	0
15	20230908	190200	494965600	25750	25750	25750	25750	0
16	20230908	190100	494965600	25750	25750	25750	25750	0
17	20230908	190000	494965600	25750	25750	25750	25750	0
18	20230908	185900	494965600	25750	25750	25750	25750	0
19	20230908	185800	494965600	25750	25750	25750	25750	0
20	20230908	185700	494965600	25750	25750	25750	25750	0
21	20230908	185600	494965600	25750	25750	25750	25750	0
22	20230908	185500	494965600	25750	25750	25750	25750	0
23	20230908	185400	494965600	25750	25750	25750	25750	0
24	20230908	185300	494965600	25750	25750	25750	25750	0
25	20230908	185200	494965600	25750	25750	25750	25750	0
26	20230908	185100	494965600	25750	25750	25750	25750	0
27	20230908	185000	494965600	25750	25750	25750	25750	0
28	20230908	184900	494965600	25750	25750	25750	25750	0
29	20230908	184800	494965600	25750	25750	25750	25750	0
30	20230908	184700	494965600	25750	25750	25750	25750	0
31	20230908	184600	494965600	25750	25750	25750	25750	0
32	20230908	184500	494965600	25750	25750	25750	25750	599
33	20230908	184400	494965600	25750	25750	25750	25750	0
34	20230908	184300	494965600	25750	25750	25750	25750	0
35	20230908	184200	494965600	25750	25750	25750	25750	0
36	20230908	184100	494965600	25750	25750	25750	25750	0
37	20230908	184000	494965600	25750	25750	25750	25750	0
38	20230908	183900	494965600	25750	25750	25750	25750	0
39	20230908	183800	494965600	25750	25750	25750	25750	0
40	20230908	183700	494965600	25750	25750	25750	25750	0
41	20230908	183600	494965600	25750	25750	25750	25750	0
42	20230908	183500	494965600	25750	25750	25750	25750	0
43	20230908	183400	494965600	25750	25750	25750	25750	0
44	20230908	183300	494965600	25750	25750	25750	25750	0
45	20230908	183200	494965600	25750	25750	25750	25750	0
46	20230908	183100	494965600	25750	25750	25750	25750	0
47	20230908	183000	494965600	25750	25750	25750	25750	0
48	20230908	182900	494965600	25750	25750	25750	25750	0
49	20230908	182800	494965600	25750	25750	25750	25750	0
50	20230908	182700	494965600	25750	25750	25750	25750	0
51	20230908	182600	494965600	25750	25750	25750	25750	0
52	20230908	182500	494965600	25750	25750	25750	25750	0
53	20230908	182400	494965600	25750	25750	25750	25750	0
54	20230908	182300	494965600	25750	25750	25750	25750	0
55	20230908	182200	494965600	25750	25750	25750	25750	0
56	20230908	182100	494965600	25750	25750	25750	25750	0
57	20230908	182000	494965600	25750	25750	25750	25750	0
58	20230908	181900	494965600	25750	25750	25750	25750	0
59	20230908	181800	494965600	25750	25750	25750	25750	0
60	20230908	181700	494965600	25750	25750	25750	25750	0
61	20230908	181600	494965600	25750	25750	25750	25750	0
62	20230908	181500	494965600	25750	25750	25750	25750	599
63	20230908	181400	494965600	25750	25750	25750	25750	0
64	20230908	181300	494965600	25750	25750	25750	25750	0
65	20230908	181200	494965600	25750	25750	25750	25750	0
66	20230908	181100	494965600	25750	25750	25750	25750	0
67	20230908	181000	494965600	25750	25750	25750	25750	0
68	20230908	180900	494965600	25750	25750	25750	25750	0
69	20230908	180800	494965600	25750	25750	25750	25750	0
70	20230908	180700	494965600	25750	25750	25750	25750	0
71	20230908	180600	494965600	25750	25750	25750	25750	0
72	20230908	180500	494965600	25750	25750	25750	25750	0
73	20230908	180400	494965600	25750	25750	25750	25750	0
74	20230908	180300	494965600	25750	25750	25750	25750	0
75	20230908	180200	494965600	25750	25750	25750	25750	0
76	20230908	180100	494965600	25750	25750	25750	25750	0
77	20230908	180000	494965600	25750	25750	25750	25750	0
78	20230908	175900	494965600	25750	25750	25750	25750	0
79	20230908	175800	494965600	25750	25750	25750	25750	0
80	20230908	175700	494965600	25750	25750	25750	25750	0
81	20230908	175600	494965600	25750	25750	25750	25750	0
82	20230908	175500	494965600	25750	25750	25750	25750	0
83	20230908	175400	494965600	25750	25750	25750	25750	0
84	20230908	175300	494965600	25750	25750	25750	25750	0
85	20230908	175200	494965600	25750	25750	25750	25750	0
86	20230908	175100	494965600	25750	25750	25750	25750	0
87	20230908	175000	494965600	25750	25750	25750	25750	0
88	20230908	174900	494965600	25750	25750	25750	25750	0
89	20230908	174800	494965600	25750	25750	25750	25750	0
90	20230908	174700	494965600	25750	25750	25750	25750	0
91	20230908	174600	494965600	25750	25750	25750	25750	0
92	20230908	174500	494965600	25750	25750	25750	25750	599
93	20230908	174400	494965600	25750	25750	25750	25750	0
94	20230908	174300	494965600	25750	25750	25750	25750	0
95	20230908	174200	494965600	25750	25750	25750	25750	0
96	20230908	174100	494965600	25750	25750	25750	25750	0
97	20230908	174000	494965600	25750	25750	25750	25750	0
98	20230908	173900	494965600	25750	25750	25750	25750	0
99	20230908	173800	494965600	25750	25750	25750	25750	0
100	20230908	173700	494965600	25750	25750	25750	25750	0
101	20230908	173600	494965600	25750	25750	25750	25750	0
102	20230908	173500	494965600	25750	25750	25750	25750	0
103	20230908	173400	494965600	25750	25750	25750	25750	0
104	20230908	173300	494965600	25750	25750	25750	25750	0
105	20230908	173200	494965600	25750	25750	25750	25750	0
106	20230908	173100	494965600	25750	25750	25750	25750	0
107	20230908	173000	494965600	25750	25750	25750	25750	0
108	20230908	172900	494965600	25750	25750	25750	25750	0
109	20230908	172800	494965600	25750	25750	25750	25750	0
110	20230908	172700	494965600	25750	25750	25750	25750	0
111	20230908	172600	494965600	25750	25750	25750	25750	0
112	20230908	172500	494965600	25750	25750	25750	25750	0
113	20230908	172400	494965600	25750	25750	25750	25750	0
114	20230908	172300	494965600	25750	25750	25750	25750	0
115	20230908	172200	494965600	25750	25750	25750	25750	0
116	20230908	172100	494965600	25750	25750	25750	25750	0
117	20230908	172000	494965600	25750	25750	25750	25750	0
118	20230908	171900	494965600	25750	25750	25750	25750	0
119	20230908	171800	494965600	25750	25750	25750	25750	0
120	20230908	171700	494965600	25750	25750	25750	25750	0
121	20230908	171600	494965600	25750	25750	25750	25750	0
122	20230908	171500	494965600	25750	25750	25750	25750	599
123	20230908	171400	494965600	25750	25750	25750	25750	0
124	20230908	171300	494965600	25750	25750	25750	25750	0
125	20230908	171200	494965600	25750	25750	25750	25750	0
126	20230908	171100	494965600	25750	25750	25750	25750	0
127	20230908	171000	494965600	25750	25750	25750	25750	0
128	20230908	170900	494965600	25750	25750	25750	25750	0
129	20230908	170800	494965600	25750	25750	25750	25750	0
130	20230908	170700	494965600	25750	25750	25750	25750	0
131	20230908	170600	494965600	25750	25750	25750	25750	0
132	20230908	170500	494965600	25750	25750	25750	25750	0
133	20230908	170400	494965600	25750	25750	25750	25750	0
134	20230908	170300	494965600	25750	25750	25750	25750	0
135	20230908	170200	494965600	25750	25750	25750	25750	0
136	20230908	170100	494965600	25750	25750	25750	25750	0
137	20230908	170000	494965600	25750	25750	25750	25750	0
138	20230908	165900	494965600	25750	25750	25750	25750	0
139	20230908	165800	494965600	25750	25750	25750	25750	0
140	20230908	165700	494965600	25750	25750	25750	25750	0
141	20230908	165600	494965600	25750	25750	25750	25750	0
142	20230908	165500	494965600	25750	25750	25750	25750	0
143	20230908	165400	494965600	25750	25750	25750	25750	0
144	20230908	165300	494965600	25750	25750	25750	25750	0
145	20230908	165200	494965600	25750	25750	25750	25750	0
146	20230908	165100	494965600	25750	25750	25750	25750	0
147	20230908	165000	494965600	25750	25750	25750	25750	0
148	20230908	164900	494965600	25750	25750	25750	25750	0
149	20230908	164800	494965600	25750	25750	25750	25750	0
150	20230908	164700	494965600	25750	25750	25750	25750	0
151	20230908	164600	494965600	25750	25750	25750	25750	0
152	20230908	164500	494965600	25750	25750	25750	25750	599
153	20230908	164400	494965600	25750	25750	25750	25750	0
154	20230908	164300	494965600	25750	25750	25750	25750	0
155	20230908	164200	494965600	25750	25750	25750	25750	0
156	20230908	164100	494965600	25750	25750	25750	25750	0
157	20230908	164000	494965600	25750	25750	25750	25750	0
158	20230908	163900	494965600	25750	25750	25750	25750	0
159	20230908	163800	494965600	25750	25750	25750	25750	0
160	20230908	163700	494965600	25750	25750	25750	25750	0
161	20230908	163600	494965600	25750	25750	25750	25750	0
162	20230908	163500	494965600	25750	25750	25750	25750	0
163	20230908	163400	494965600	25750	25750	25750	25750	0
164	20230908	163300	494965600	25750	25750	25750	25750	0
165	20230908	163200	494965600	25750	25750	25750	25750	0
166	20230908	163100	494965600	25750	25750	25750	25750	0
167	20230908	163000	494965600	25750	25750	25750	25750	0
168	20230908	162900	494965600	25750	25750	25750	25750	0
169	20230908	162800	494965600	25750	25750	25750	25750	0
170	20230908	162700	494965600	25750	25750	25750	25750	0
171	20230908	162600	494965600	25750	25750	25750	25750	0
172	20230908	162500	494965600	25750	25750	25750	25750	0
173	20230908	162400	494965600	25750	25750	25750	25750	0
174	20230908	162300	494965600	25750	25750	25750	25750	0
175	20230908	162200	494965600	25750	25750	25750	25750	0
176	20230908	162100	494965600	25750	25750	25750	25750	0
177	20230908	162000	494965600	25750	25750	25750	25750	0
178	20230908	161900	494965600	25750	25750	25750	25750	0
179	20230908	161800	494965600	25750	25750	25750	25750	0
180	20230908	161700	494965600	25750	25750	25750	25750	0
181	20230908	161600	494965600	25750	25750	25750	25750	0
182	20230908	161500	494965600	25750	25750	25750	25750	599
183	20230908	161400	494965600	25750	25750	25750	25750	0
184	20230908	161300	494965600	25750	25750	25750	25750	0
185	20230908	161200	494965600	25750	25750	25750	25750	0
186	20230908	161100	494965600	25750	25750	25750	25750	0
187	20230908	161000	494965600	25750	25750	25750	25750	0
188	20230908	160900	494965600	25750	25750	25750	25750	0
189	20230908	160800	494965600	25750	25750	25750	25750	0
190	20230908	160700	494965600	25750	25750	25750	25750	0
191	20230908	160600	494965600	25750	25750	25750	25750	0
192	20230908	160500	494965600	25750	25750	25750	25750	0
193	20230908	160400	494965600	25750	25750	25750	25750	0
194	20230908	160300	494965600	25750	25750	25750	25750	0
195	20230908	160200	494965600	25750	25750	25750	25750	0
196	20230908	160100	494965600	25750	25750	25750	25750	0
197	20230908	160000	494965600	25750	25750	25750	25750	0
198	20230908	155900	494965600	25750	25750	25750	25750	0
199	20230908	155800	494965600	25750	25750	25750	25750	0
200	20230908	155700	494965600	25750	25750	25750	25750	0
201	20230908	155600	494965600	25750	25750	25750	25750	0
202	20230908	155500	494965600	25750	25750	25750	25750	0
203	20230908	155400	494965600	25750	25750	25750	25750	0
204	20230908	155300	494965600	25750	25750	25750	25750	0
205	20230908	155200	494965600	25750	25750	25750	25750	0
206	20230908	155100	494965600	25750	25750	25750	25750	0
207	20230908	155000	494965600	25750	25750	25750	25750	0
208	20230908	154900	494965600	25750	25750	25750	25750	0
209	20230908	154800	494965600	25750	25750	25750	25750	0
210	20230908	154700	494965600	25750	25750	25750	25750	0
211	20230908	154600	494965600	25750	25750	25750	25750	0
212	20230908	154500	494965600	25750	25750	25750	25750	599
213	20230908	154400	494965600	25750	25750	25750	25750	0
214	20230908	154300	494965600	25750	25750	25750	25750	0
215	20230908	154200	494965600	25750	25750	25750	25750	0
216	20230908	154100	494965600	25750	25750	25750	25750	0
217	20230908	154000	494965600	25750	25750	25750	25750	0
218	20230908	153900	494965600	25750	25750	25750	25750	0
219	20230908	153800	494965600	25750	25750	25750	25750	0
220	20230908	153700	494965600	25750	25750	25750	25750	0
221	20230908	153600	494965600	25750	25750	25750	25750	0
222	20230908	153500	494965600	25750	25750	25750	25750	0
223	20230908	153400	494965600	25750	25750	25750	25750	0
224	20230908	153300	494965600	25750	25750	25750	25750	0
225	20230908	153200	494965600	25750	25750	25750	25750	0
226	20230908	153100	494965600	25750	25750	25750	25750	0
227	20230908	153000	494965600	25750	25750	25750	25750	599
228	20230908	152900	479541350	25550	25550	25550	25550	0
229	20230908	152800	479541350	25550	25550	25550	25550	0
230	20230908	152700	479541350	25550	25550	25550	25550	0
231	20230908	152600	479541350	25550	25550	25550	25550	0
232	20230908	152500	479541350	25550	25550	25550	25550	0
233	20230908	152400	479541350	25550	25550	25550	25550	0
234	20230908	152300	479541350	25550	25550	25550	25550	0
235	20230908	152200	479541350	25550	25550	25550	25550	0
236	20230908	152100	479541350	25550	25550	25550	25550	0
237	20230908	152000	479541350	25550	25550	25550	25550	0
238	20230908	151900	479541350	25550	25600	25700	25550	108
239	20230908	151800	476781000	25700	25550	25700	25550	51
240	20230908	151700	475477350	25550	25550	25550	25550	140
241	20230908	151600	471900350	25550	25550	25550	25550	6
242	20230908	151500	471747050	25500	25500	25500	25500	8
243	20230908	151400	471543050	25550	25700	25700	25550	47
244	20230908	151300	470339800	25750	25750	25750	25750	77
245	20230908	151200	468357050	25800	25800	25800	25800	0
246	20230908	151100	468357050	25800	25800	25800	25800	0
247	20230908	151000	468357050	25800	25800	25800	25800	94
248	20230908	150900	465931850	25750	25750	25750	25750	95
249	20230908	150800	463485600	25800	25800	25800	25800	94
250	20230908	150700	461060400	25800	25750	25800	25650	688
251	20230908	150600	443326250	25650	25650	25750	25650	96
252	20230908	150500	440854550	25650	25650	25750	25650	108
253	20230908	150400	438075050	25750	25750	25750	25750	187
254	20230908	150300	433259800	25750	25650	25750	25600	108
255	20230908	150200	430481000	25650	25700	25750	25650	188
256	20230908	150100	425644750	25700	25700	25700	25700	241
257	20230908	150000	419451050	25700	25600	25700	25600	1597
258	20230908	145900	378447100	25550	25550	25550	25550	187
259	20230908	145800	373669250	25600	25600	25600	25600	93
260	20230908	145700	371288450	25600	25600	25600	25600	189
261	20230908	145600	366450050	25550	25550	25550	25550	119
262	20230908	145500	363409600	25550	25550	25550	25550	94
263	20230908	145400	361007900	25550	25550	25550	25500	214
264	20230908	145300	355541350	25500	25500	25500	25500	327
265	20230908	145200	347202850	25500	25450	25500	25450	174
266	20230908	145100	342769900	25400	25400	25400	25400	624
267	20230908	145000	326920300	25400	25350	25400	25350	117
268	20230908	144900	323949700	25400	25350	25400	25350	381
269	20230908	144800	314282000	25300	25300	25300	25300	29
270	20230908	144700	313548300	25300	25300	25300	25300	52
271	20230908	144600	312232700	25350	25350	25350	25350	10
272	20230908	144500	311979200	25300	25350	25350	25300	29
273	20230908	144400	311245350	25400	25400	25400	25400	0
274	20230908	144300	311245350	25400	25400	25400	25350	411
275	20230908	144200	300808800	25400	25400	25400	25400	54
276	20230908	144100	299437200	25400	25400	25400	25400	4
277	20230908	144000	299335600	25450	25400	25450	25400	77
278	20230908	143900	297377300	25400	25400	25400	25400	0
279	20230908	143800	297377300	25400	25400	25400	25400	30
280	20230908	143700	296615300	25400	25400	25400	25400	40
281	20230908	143600	295599300	25400	25400	25400	25400	0
282	20230908	143500	295599300	25400	25400	25400	25400	0
283	20230908	143400	295599300	25400	25400	25400	25400	0
284	20230908	143300	295599300	25400	25400	25500	25400	509
285	20230908	143200	282641100	25300	25300	25300	25300	252
286	20230908	143100	276265500	25300	25250	25400	25250	1059
287	20230908	143000	249379850	25250	25250	25250	25250	0
288	20230908	142900	249379850	25250	25250	25250	25250	18
289	20230908	142800	248925350	25250	25250	25250	25250	0
290	20230908	142700	248925350	25250	25250	25250	25250	29
291	20230908	142600	248193100	25250	25300	25300	25250	225
292	20230908	142500	242501050	25300	25300	25300	25300	28
293	20230908	142400	241792650	25300	25300	25300	25300	67
294	20230908	142300	240097550	25300	25300	25300	25300	63
295	20230908	142200	238503650	25300	25350	25350	25300	227
296	20230908	142100	232750550	25350	25350	25350	25350	0
297	20230908	142000	232750550	25350	25350	25350	25350	2
298	20230908	141900	232699850	25350	25350	25350	25350	0
299	20230908	141800	232699850	25350	25350	25350	25350	1
300	20230908	141700	232674500	25300	25300	25300	25300	0
301	20230908	141600	232674500	25300	25300	25300	25300	0
302	20230908	141500	232674500	25300	25300	25300	25300	0
303	20230908	141400	232674500	25300	25300	25300	25300	0
304	20230908	141300	232674500	25300	25300	25300	25300	0
305	20230908	141200	232674500	25300	25300	25300	25300	0
306	20230908	141100	232674500	25300	25300	25300	25300	27
307	20230908	141000	231991400	25350	25350	25350	25350	0
308	20230908	140900	231991400	25350	25350	25350	25350	4
309	20230908	140800	231890000	25300	25300	25300	25300	9
310	20230908	140700	231662300	25300	25300	25300	25300	0
311	20230908	140600	231662300	25300	25300	25300	25300	0
312	20230908	140500	231662300	25300	25300	25300	25300	50
313	20230908	140400	230397300	25300	25300	25300	25300	0
314	20230908	140300	230397300	25300	25300	25300	25300	0
315	20230908	140200	230397300	25300	25300	25300	25300	194
316	20230908	140100	225489100	25250	25250	25250	25250	0
317	20230908	140000	225489100	25250	25250	25250	25250	5
318	20230908	135900	225362850	25250	25250	25250	25250	30
319	20230908	135800	224605350	25250	25250	25250	25250	0
320	20230908	135700	224605350	25250	25250	25250	25250	33
321	20230908	135600	223772100	25250	25250	25250	25250	0
322	20230908	135500	223772100	25250	25250	25250	25250	0
323	20230908	135400	223772100	25250	25250	25250	25250	368
324	20230908	135300	214480100	25250	25250	25250	25250	0
325	20230908	135200	214480100	25250	25250	25250	25250	0
326	20230908	135100	214480100	25250	25250	25250	25250	156
327	20230908	135000	210541100	25200	25200	25200	25200	0
328	20230908	134900	210541100	25200	25250	25250	25200	333
329	20230908	134800	202134650	25250	25250	25250	25250	0
330	20230908	134700	202134650	25250	25250	25250	25250	575
331	20230908	134600	187615900	25300	25300	25300	25300	50
332	20230908	134500	186350900	25300	25300	25300	25300	0
333	20230908	134400	186350900	25300	25300	25300	25300	10
334	20230908	134300	186097900	25250	25250	25250	25250	0
335	20230908	134200	186097900	25250	25250	25250	25250	5
336	20230908	134100	185971650	25300	25300	25300	25300	0
337	20230908	134000	185971650	25300	25300	25300	25300	0
338	20230908	133900	185971650	25300	25300	25300	25300	0
339	20230908	133800	185971650	25300	25300	25300	25300	0
340	20230908	133700	185971650	25300	25300	25300	25300	2
341	20230908	133600	185921050	25250	25300	25300	25250	106
342	20230908	133500	183239500	25250	25250	25250	25250	4
343	20230908	133400	183138500	25250	25250	25250	25250	0
344	20230908	133300	183138500	25250	25250	25250	25250	0
345	20230908	133200	183138500	25250	25250	25250	25250	18
346	20230908	133100	182684000	25300	25300	25300	25300	0
347	20230908	133000	182684000	25300	25300	25300	25300	0
348	20230908	132900	182684000	25300	25300	25300	25300	181
349	20230908	132800	178104700	25300	25300	25300	25300	0
350	20230908	132700	178104700	25300	25300	25300	25300	0
351	20230908	132600	178104700	25300	25350	25350	25300	112
352	20230908	132500	175271050	25300	25300	25300	25300	0
353	20230908	132400	175271050	25300	25300	25300	25300	0
354	20230908	132300	175271050	25300	25300	25300	25300	0
355	20230908	132200	175271050	25300	25300	25300	25300	0
356	20230908	132100	175271050	25300	25300	25300	25300	0
357	20230908	132000	175271050	25300	25300	25300	25300	0
358	20230908	131900	175271050	25300	25300	25300	25300	15
359	20230908	131800	174891550	25300	25300	25300	25300	5
360	20230908	131700	174765050	25300	25300	25300	25300	0
361	20230908	131600	174765050	25300	25300	25300	25300	0
362	20230908	131500	174765050	25300	25300	25300	25300	0
363	20230908	131400	174765050	25300	25300	25300	25300	0
364	20230908	131300	174765050	25300	25300	25300	25300	0
365	20230908	131200	174765050	25300	25300	25300	25300	0
366	20230908	131100	174765050	25300	25300	25300	25300	0
367	20230908	131000	174765050	25300	25300	25300	25300	2
368	20230908	130900	174714450	25300	25300	25300	25300	0
369	20230908	130800	174714450	25300	25300	25300	25300	0
370	20230908	130700	174714450	25300	25300	25300	25300	0
371	20230908	130600	174714450	25300	25300	25300	25300	15
372	20230908	130500	174334950	25300	25300	25300	25300	0
373	20230908	130400	174334950	25300	25300	25300	25300	1
374	20230908	130300	174309650	25300	25300	25300	25300	0
375	20230908	130200	174309650	25300	25300	25300	25300	0
376	20230908	130100	174309650	25300	25300	25300	25300	0
377	20230908	130000	174309650	25300	25300	25300	25300	0
378	20230908	125900	174309650	25300	25350	25350	25300	2
379	20230908	125800	174259000	25350	25350	25350	25350	0
380	20230908	125700	174259000	25350	25350	25350	25350	10
381	20230908	125600	174005500	25350	25350	25350	25350	0
382	20230908	125500	174005500	25350	25350	25350	25350	0
383	20230908	125400	174005500	25350	25350	25350	25350	1
384	20230908	125300	173980150	25300	25300	25300	25300	0
385	20230908	125200	173980150	25300	25300	25300	25300	0
386	20230908	125100	173980150	25300	25300	25300	25300	0
387	20230908	125000	173980150	25300	25300	25300	25300	0
388	20230908	124900	173980150	25300	25300	25300	25300	0
389	20230908	124800	173980150	25300	25300	25300	25300	0
390	20230908	124700	173980150	25300	25300	25300	25300	0
391	20230908	124600	173980150	25300	25300	25300	25300	0
392	20230908	124500	173980150	25300	25300	25300	25300	0
393	20230908	124400	173980150	25300	25300	25300	25300	31
394	20230908	124300	173195850	25350	25350	25350	25350	0
395	20230908	124200	173195850	25350	25350	25350	25350	1
396	20230908	124100	173170500	25300	25300	25300	25300	0
397	20230908	124000	173170500	25300	25300	25300	25300	1
398	20230908	123900	173145200	25300	25300	25300	25300	206
399	20230908	123800	167933400	25300	25300	25300	25300	0
400	20230908	123700	167933400	25300	25250	25300	25250	144
401	20230908	123600	164291650	25300	25300	25300	25300	0
402	20230908	123500	164291650	25300	25300	25300	25300	0
403	20230908	123400	164291650	25300	25300	25300	25100	2263
404	20230908	123300	107343600	25300	25300	25300	25300	0
405	20230908	123200	107343600	25300	25300	25300	25300	15
406	20230908	123100	106964100	25350	25350	25350	25350	0
407	20230908	123000	106964100	25350	25350	25350	25350	0
408	20230908	122900	106964100	25350	25350	25350	25350	0
409	20230908	122800	106964100	25350	25350	25350	25350	3
410	20230908	122700	106888050	25350	25350	25350	25350	0
411	20230908	122600	106888050	25350	25350	25350	25350	0
412	20230908	122500	106888050	25350	25350	25350	25350	0
413	20230908	122400	106888050	25350	25350	25350	25350	0
414	20230908	122300	106888050	25350	25350	25350	25350	0
415	20230908	122200	106888050	25350	25350	25350	25350	0
416	20230908	122100	106888050	25350	25350	25350	25350	0
417	20230908	122000	106888050	25350	25350	25350	25350	0
418	20230908	121900	106888050	25350	25350	25350	25350	0
419	20230908	121800	106888050	25350	25350	25350	25350	0
420	20230908	121700	106888050	25350	25350	25350	25350	0
421	20230908	121600	106888050	25350	25350	25350	25350	0
422	20230908	121500	106888050	25350	25350	25350	25350	0
423	20230908	121400	106888050	25350	25350	25350	25350	0
424	20230908	121300	106888050	25350	25350	25350	25350	0
425	20230908	121200	106888050	25350	25350	25350	25350	0
426	20230908	121100	106888050	25350	25350	25350	25350	0
427	20230908	121000	106888050	25350	25350	25350	25350	50
428	20230908	120900	105620550	25350	25350	25350	25350	65
429	20230908	120800	103972800	25300	25300	25300	25300	0
430	20230908	120700	103972800	25300	25300	25300	25300	16
431	20230908	120600	103568000	25300	25300	25300	25300	5
432	20230908	120500	103441500	25300	25300	25300	25300	5
433	20230908	120400	103315000	25300	25300	25300	25300	0
434	20230908	120300	103315000	25300	25300	25300	25300	0
435	20230908	120200	103315000	25300	25300	25300	25300	0
436	20230908	120100	103315000	25300	25300	25300	25300	0
437	20230908	120000	103315000	25300	25300	25300	25300	2
438	20230908	115900	103264400	25300	25300	25300	25300	0
439	20230908	115800	103264400	25300	25300	25300	25300	1
440	20230908	115700	103239100	25300	25300	25300	25300	30
441	20230908	115600	102480100	25350	25300	25350	25300	7
442	20230908	115500	102302750	25300	25300	25300	25300	68
443	20230908	115400	100582350	25300	25300	25300	25300	0
444	20230908	115300	100582350	25300	25300	25300	25300	2
445	20230908	115200	100531750	25300	25300	25300	25300	2
446	20230908	115100	100481150	25300	25300	25300	25300	0
447	20230908	115000	100481150	25300	25300	25300	25300	1
448	20230908	114900	100455850	25300	25300	25300	25300	5
449	20230908	114800	100329350	25300	25300	25300	25300	2
450	20230908	114700	100278750	25300	25300	25300	25300	2
451	20230908	114600	100228150	25300	25300	25300	25300	0
452	20230908	114500	100228150	25300	25400	25400	25300	7
453	20230908	114400	100050550	25300	25300	25300	25300	2
454	20230908	114300	99999950	25300	25300	25300	25300	14
455	20230908	114200	99645750	25300	25300	25300	25300	2
456	20230908	114100	99595150	25300	25300	25300	25300	0
457	20230908	114000	99595150	25300	25300	25300	25300	2
458	20230908	113900	99544550	25300	25300	25300	25300	2
459	20230908	113800	99493950	25300	25300	25300	25300	0
460	20230908	113700	99493950	25300	25300	25300	25300	2
461	20230908	113600	99443350	25300	25300	25300	25300	2
462	20230908	113500	99392750	25300	25300	25300	25300	0
463	20230908	113400	99392750	25300	25300	25300	25300	1
464	20230908	113300	99367450	25300	25300	25300	25300	0
465	20230908	113200	99367450	25300	25300	25300	25300	16
466	20230908	113100	98962650	25300	25300	25300	25300	2
467	20230908	113000	98912050	25300	25300	25300	25300	0
468	20230908	112900	98912050	25300	25300	25300	25300	2
469	20230908	112800	98861450	25300	25300	25300	25300	2
470	20230908	112700	98810850	25300	25300	25300	25300	0
471	20230908	112600	98810850	25300	25300	25300	25300	2
472	20230908	112500	98760250	25300	25300	25300	25300	31
473	20230908	112400	97975950	25300	25300	25300	25300	2
474	20230908	112300	97925350	25300	25300	25350	25300	9
475	20230908	112200	97697550	25350	25350	25350	25350	1
476	20230908	112100	97672200	25350	25300	25350	25300	222
477	20230908	112000	92054600	25300	25300	25300	25300	0
478	20230908	111900	92054600	25300	25350	25350	25300	13
479	20230908	111800	91725150	25300	25300	25300	25300	1
480	20230908	111700	91699850	25300	25300	25300	25300	0
481	20230908	111600	91699850	25300	25350	25350	25300	4
482	20230908	111500	91598550	25350	25300	25350	25300	7
483	20230908	111400	91421200	25300	25300	25300	25300	10
484	20230908	111300	91168200	25350	25300	25350	25300	7
485	20230908	111200	90990900	25300	25300	25300	25300	14
486	20230908	111100	90636700	25300	25350	25350	25300	4
487	20230908	111000	90535400	25300	25300	25300	25300	2
488	20230908	110900	90484800	25300	25300	25300	25300	0
489	20230908	110800	90484800	25300	25300	25300	25300	2
490	20230908	110700	90434200	25300	25300	25300	25300	2
491	20230908	110600	90383600	25300	25300	25300	25300	0
492	20230908	110500	90383600	25300	25300	25300	25300	2
493	20230908	110400	90333000	25300	25300	25300	25300	0
494	20230908	110300	90333000	25300	25300	25300	25300	1
495	20230908	110200	90307700	25300	25300	25300	25300	17
496	20230908	110100	89877600	25300	25300	25300	25300	0
497	20230908	110000	89877600	25300	25300	25300	25300	2
498	20230908	105900	89827000	25300	25300	25300	25300	3
499	20230908	105800	89751100	25300	25300	25300	25300	0
500	20230908	105700	89751100	25300	25300	25300	25300	2
501	20230908	105600	89700500	25300	25300	25300	25300	0
502	20230908	105500	89700500	25300	25300	25300	25300	6
503	20230908	105400	89548700	25300	25300	25350	25300	4
504	20230908	105300	89447450	25250	25250	25250	25250	0
505	20230908	105200	89447450	25250	25250	25250	25250	17
506	20230908	105100	89018200	25250	25250	25250	25250	2
507	20230908	105000	88967700	25250	25250	25250	25250	0
508	20230908	104900	88967700	25250	25250	25250	25250	2
509	20230908	104800	88917200	25250	25250	25250	25250	0
510	20230908	104700	88917200	25250	25250	25250	25250	1
511	20230908	104600	88891950	25250	25250	25250	25250	2
512	20230908	104500	88841450	25250	25250	25250	25250	0
513	20230908	104400	88841450	25250	25250	25250	25250	2
514	20230908	104300	88790950	25300	25300	25300	25300	47
515	20230908	104200	87601850	25300	25300	25300	25300	16
516	20230908	104100	87197050	25300	25300	25300	25300	2
517	20230908	104000	87146450	25300	25300	25300	25300	0
518	20230908	103900	87146450	25300	25300	25300	25300	2
519	20230908	103800	87095850	25300	25300	25300	25300	2
520	20230908	103700	87045250	25300	25300	25300	25300	0
521	20230908	103600	87045250	25300	25300	25300	25300	2
522	20230908	103500	86994650	25300	25300	25300	25300	2
523	20230908	103400	86944050	25300	25300	25300	25300	2
524	20230908	103300	86893450	25300	25300	25300	25300	66
525	20230908	103200	85223650	25300	25300	25300	25300	0
526	20230908	103100	85223650	25300	25300	25300	25300	1
527	20230908	103000	85198350	25300	25300	25300	25300	52
528	20230908	102900	83882750	25350	25350	25350	25350	0
529	20230908	102800	83882750	25350	25350	25350	25350	10
530	20230908	102700	83629250	25300	25300	25300	25300	2
531	20230908	102600	83578650	25300	25300	25300	25300	0
532	20230908	102500	83578650	25300	25300	25300	25300	2
533	20230908	102400	83528050	25300	25300	25300	25300	0
534	20230908	102300	83528050	25300	25300	25300	25300	2
535	20230908	102200	83477450	25300	25300	25300	25300	2
536	20230908	102100	83426850	25300	25300	25300	25300	0
537	20230908	102000	83426850	25300	25300	25300	25300	16
538	20230908	101900	83022050	25300	25300	25300	25300	13
539	20230908	101800	82693150	25300	25300	25300	25300	0
540	20230908	101700	82693150	25300	25300	25400	25300	27
541	20230908	101600	82009850	25300	25300	25300	25300	151
542	20230908	101500	78189550	25300	25300	25300	25300	1
543	20230908	101400	78164250	25300	25300	25300	25300	88
544	20230908	101300	75937850	25300	25300	25300	25300	0
545	20230908	101200	75937850	25300	25300	25300	25300	2
546	20230908	101100	75887250	25300	25300	25300	25300	3
547	20230908	101000	75811350	25400	25400	25400	25400	1
548	20230908	100900	75785950	25300	25350	25350	25300	32
549	20230908	100800	74974850	25300	25300	25300	25300	0
550	20230908	100700	74974850	25300	25300	25300	25300	2
551	20230908	100600	74924250	25300	25350	25350	25300	76
552	20230908	100500	72997750	25400	25350	25400	25350	2
553	20230908	100400	72947000	25350	25350	25350	25350	2
554	20230908	100300	72896300	25350	25350	25350	25350	2
555	20230908	100200	72845600	25400	25400	25400	25400	1
556	20230908	100100	72820200	25400	25350	25400	25350	98
557	20230908	100000	70331050	25350	25400	25400	25350	61
558	20230908	095900	68784150	25350	25350	25350	25350	2
559	20230908	095800	68733450	25350	25350	25350	25350	52
560	20230908	095700	67415250	25350	25350	25350	25350	0
561	20230908	095600	67415250	25350	25350	25350	25350	2
562	20230908	095500	67364550	25350	25350	25350	25350	16
563	20230908	095400	66958950	25350	25350	25350	25350	0
564	20230908	095300	66958950	25350	25350	25350	25350	2
565	20230908	095200	66908250	25350	25350	25350	25350	0
566	20230908	095100	66908250	25350	25400	25400	25350	17
567	20230908	095000	66476550	25350	25350	25350	25350	2
568	20230908	094900	66425850	25350	25350	25350	25350	102
569	20230908	094800	63840150	25350	25350	25350	25350	2
570	20230908	094700	63789450	25350	25350	25350	25350	18
571	20230908	094600	63333150	25400	25400	25400	25400	30
572	20230908	094500	62571150	25400	25400	25400	25350	42
573	20230908	094400	61504400	25350	25350	25350	25350	0
574	20230908	094300	61504400	25350	25350	25350	25350	141
575	20230908	094200	57930050	25350	25350	25350	25350	2
576	20230908	094100	57879350	25350	25350	25350	25350	0
577	20230908	094000	57879350	25350	25350	25350	25350	42
578	20230908	093900	56814650	25350	25350	25350	25350	2
579	20230908	093800	56763950	25350	25350	25350	25350	6
580	20230908	093700	56611850	25350	25350	25350	25350	2
581	20230908	093600	56561150	25400	25400	25400	25400	5
582	20230908	093500	56434150	25400	25400	25400	25400	50
583	20230908	093400	55164150	25400	25400	25400	25400	2
584	20230908	093300	55113350	25400	25400	25400	25400	0
585	20230908	093200	55113350	25400	25500	25500	25400	4
586	20230908	093100	55011550	25500	25400	25500	25400	3
587	20230908	093000	54935250	25500	25500	25500	25500	1
588	20230908	092900	54909750	25400	25500	25500	25400	307
589	20230908	092800	47102400	25450	25450	25450	25450	0
590	20230908	092700	47102400	25450	25450	25450	25450	14
591	20230908	092600	46746100	25500	25500	25500	25500	1
592	20230908	092500	46720600	25500	25500	25500	25500	70
593	20230908	092400	44935600	25500	25500	25500	25500	3
594	20230908	092300	44859100	25500	25500	25500	25500	190
595	20230908	092200	40014100	25500	25550	25550	25500	324
596	20230908	092100	31749650	25550	25550	25550	25550	4
597	20230908	092000	31647450	25550	25550	25550	25550	0
598	20230908	091900	31647450	25550	25500	25550	25500	651
599	20230908	091800	15017400	25400	25400	25400	25400	0
600	20230908	091700	15017400	25400	25400	25400	25400	9
601	20230908	091600	14788800	25400	25400	25400	25400	0
602	20230908	091500	14788800	25400	25400	25400	25400	0
603	20230908	091400	14788800	25400	25400	25400	25400	1
604	20230908	091300	14763400	25400	25400	25400	25400	1
605	20230908	091200	14738000	25400	25350	25400	25350	17
606	20230908	091100	14306350	25350	25350	25350	25350	0
607	20230908	091000	14306350	25350	25350	25350	25350	0
608	20230908	090900	14306350	25350	25350	25350	25350	0
609	20230908	090800	14306350	25350	25350	25350	25350	0
610	20230908	090700	14306350	25350	25500	25500	25350	78
611	20230908	090600	12327550	25550	25550	25550	25550	0
612	20230908	090500	12327550	25550	25450	25550	25400	89
613	20230908	090400	10062150	25550	25550	25550	25550	2
614	20230908	090300	10011050	25550	25550	25550	25550	0
615	20230908	090200	10011050	25550	25550	25550	25550	0
616	20230908	090100	10011050	25550	25550	25700	25550	261
617	20230908	090000	3341000	25700	25700	25700	25700	130