KissMeData/041830/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	191500	751564350	25750	25750	25750	25750	624
3	20230906	191400	751564350	25750	25750	25750	25750	0
4	20230906	191300	751564350	25750	25750	25750	25750	0
5	20230906	191200	751564350	25750	25750	25750	25750	0
6	20230906	191100	751564350	25750	25750	25750	25750	0
7	20230906	191000	751564350	25750	25750	25750	25750	0
8	20230906	190900	751564350	25750	25750	25750	25750	0
9	20230906	190800	751564350	25750	25750	25750	25750	0
10	20230906	190700	751564350	25750	25750	25750	25750	0
11	20230906	190600	751564350	25750	25750	25750	25750	0
12	20230906	190500	751564350	25750	25750	25750	25750	0
13	20230906	190400	751564350	25750	25750	25750	25750	0
14	20230906	190300	751564350	25750	25750	25750	25750	0
15	20230906	190200	751564350	25750	25750	25750	25750	0
16	20230906	190100	751564350	25750	25750	25750	25750	0
17	20230906	190000	751564350	25750	25750	25750	25750	0
18	20230906	185900	751564350	25750	25750	25750	25750	0
19	20230906	185800	751564350	25750	25750	25750	25750	0
20	20230906	185700	751564350	25750	25750	25750	25750	0
21	20230906	185600	751564350	25750	25750	25750	25750	0
22	20230906	185500	751564350	25750	25750	25750	25750	0
23	20230906	185400	751564350	25750	25750	25750	25750	0
24	20230906	185300	751564350	25750	25750	25750	25750	0
25	20230906	185200	751564350	25750	25750	25750	25750	0
26	20230906	185100	751564350	25750	25750	25750	25750	0
27	20230906	185000	751564350	25750	25750	25750	25750	0
28	20230906	184900	751564350	25750	25750	25750	25750	0
29	20230906	184800	751564350	25750	25750	25750	25750	0
30	20230906	184700	751564350	25750	25750	25750	25750	0
31	20230906	184600	751564350	25750	25750	25750	25750	0
32	20230906	184500	751564350	25750	25750	25750	25750	624
33	20230906	184400	751564350	25750	25750	25750	25750	0
34	20230906	184300	751564350	25750	25750	25750	25750	0
35	20230906	184200	751564350	25750	25750	25750	25750	0
36	20230906	184100	751564350	25750	25750	25750	25750	0
37	20230906	184000	751564350	25750	25750	25750	25750	0
38	20230906	183900	751564350	25750	25750	25750	25750	0
39	20230906	183800	751564350	25750	25750	25750	25750	0
40	20230906	183700	751564350	25750	25750	25750	25750	0
41	20230906	183600	751564350	25750	25750	25750	25750	0
42	20230906	183500	751564350	25750	25750	25750	25750	0
43	20230906	183400	751564350	25750	25750	25750	25750	0
44	20230906	183300	751564350	25750	25750	25750	25750	0
45	20230906	183200	751564350	25750	25750	25750	25750	0
46	20230906	183100	751564350	25750	25750	25750	25750	0
47	20230906	183000	751564350	25750	25750	25750	25750	0
48	20230906	182900	751564350	25750	25750	25750	25750	0
49	20230906	182800	751564350	25750	25750	25750	25750	0
50	20230906	182700	751564350	25750	25750	25750	25750	0
51	20230906	182600	751564350	25750	25750	25750	25750	0
52	20230906	182500	751564350	25750	25750	25750	25750	0
53	20230906	182400	751564350	25750	25750	25750	25750	0
54	20230906	182300	751564350	25750	25750	25750	25750	0
55	20230906	182200	751564350	25750	25750	25750	25750	0
56	20230906	182100	751564350	25750	25750	25750	25750	0
57	20230906	182000	751564350	25750	25750	25750	25750	0
58	20230906	181900	751564350	25750	25750	25750	25750	0
59	20230906	181800	751564350	25750	25750	25750	25750	0
60	20230906	181700	751564350	25750	25750	25750	25750	0
61	20230906	181600	751564350	25750	25750	25750	25750	0
62	20230906	181500	751564350	25750	25750	25750	25750	624
63	20230906	181400	751564350	25750	25750	25750	25750	0
64	20230906	181300	751564350	25750	25750	25750	25750	0
65	20230906	181200	751564350	25750	25750	25750	25750	0
66	20230906	181100	751564350	25750	25750	25750	25750	0
67	20230906	181000	751564350	25750	25750	25750	25750	0
68	20230906	180900	751564350	25750	25750	25750	25750	0
69	20230906	180800	751564350	25750	25750	25750	25750	0
70	20230906	180700	751564350	25750	25750	25750	25750	0
71	20230906	180600	751564350	25750	25750	25750	25750	0
72	20230906	180500	751564350	25750	25750	25750	25750	0
73	20230906	180400	751564350	25750	25750	25750	25750	0
74	20230906	180300	751564350	25750	25750	25750	25750	0
75	20230906	180200	751564350	25750	25750	25750	25750	0
76	20230906	180100	751564350	25750	25750	25750	25750	0
77	20230906	180000	751564350	25750	25750	25750	25750	0
78	20230906	175900	751564350	25750	25750	25750	25750	0
79	20230906	175800	751564350	25750	25750	25750	25750	0
80	20230906	175700	751564350	25750	25750	25750	25750	0
81	20230906	175600	751564350	25750	25750	25750	25750	0
82	20230906	175500	751564350	25750	25750	25750	25750	0
83	20230906	175400	751564350	25750	25750	25750	25750	0
84	20230906	175300	751564350	25750	25750	25750	25750	0
85	20230906	175200	751564350	25750	25750	25750	25750	0
86	20230906	175100	751564350	25750	25750	25750	25750	0
87	20230906	175000	751564350	25750	25750	25750	25750	0
88	20230906	174900	751564350	25750	25750	25750	25750	0
89	20230906	174800	751564350	25750	25750	25750	25750	0
90	20230906	174700	751564350	25750	25750	25750	25750	0
91	20230906	174600	751564350	25750	25750	25750	25750	0
92	20230906	174500	751564350	25750	25750	25750	25750	624
93	20230906	174400	751564350	25750	25750	25750	25750	0
94	20230906	174300	751564350	25750	25750	25750	25750	0
95	20230906	174200	751564350	25750	25750	25750	25750	0
96	20230906	174100	751564350	25750	25750	25750	25750	0
97	20230906	174000	751564350	25750	25750	25750	25750	0
98	20230906	173900	751564350	25750	25750	25750	25750	0
99	20230906	173800	751564350	25750	25750	25750	25750	0
100	20230906	173700	751564350	25750	25750	25750	25750	0
101	20230906	173600	751564350	25750	25750	25750	25750	0
102	20230906	173500	751564350	25750	25750	25750	25750	0
103	20230906	173400	751564350	25750	25750	25750	25750	0
104	20230906	173300	751564350	25750	25750	25750	25750	0
105	20230906	173200	751564350	25750	25750	25750	25750	0
106	20230906	173100	751564350	25750	25750	25750	25750	0
107	20230906	173000	751564350	25750	25750	25750	25750	0
108	20230906	172900	751564350	25750	25750	25750	25750	0
109	20230906	172800	751564350	25750	25750	25750	25750	0
110	20230906	172700	751564350	25750	25750	25750	25750	0
111	20230906	172600	751564350	25750	25750	25750	25750	0
112	20230906	172500	751564350	25750	25750	25750	25750	0
113	20230906	172400	751564350	25750	25750	25750	25750	0
114	20230906	172300	751564350	25750	25750	25750	25750	0
115	20230906	172200	751564350	25750	25750	25750	25750	0
116	20230906	172100	751564350	25750	25750	25750	25750	0
117	20230906	172000	751564350	25750	25750	25750	25750	0
118	20230906	171900	751564350	25750	25750	25750	25750	0
119	20230906	171800	751564350	25750	25750	25750	25750	0
120	20230906	171700	751564350	25750	25750	25750	25750	0
121	20230906	171600	751564350	25750	25750	25750	25750	0
122	20230906	171500	751564350	25750	25750	25750	25750	624
123	20230906	171400	751564350	25750	25750	25750	25750	0
124	20230906	171300	751564350	25750	25750	25750	25750	0
125	20230906	171200	751564350	25750	25750	25750	25750	0
126	20230906	171100	751564350	25750	25750	25750	25750	0
127	20230906	171000	751564350	25750	25750	25750	25750	0
128	20230906	170900	751564350	25750	25750	25750	25750	0
129	20230906	170800	751564350	25750	25750	25750	25750	0
130	20230906	170700	751564350	25750	25750	25750	25750	0
131	20230906	170600	751564350	25750	25750	25750	25750	0
132	20230906	170500	751564350	25750	25750	25750	25750	0
133	20230906	170400	751564350	25750	25750	25750	25750	0
134	20230906	170300	751564350	25750	25750	25750	25750	0
135	20230906	170200	751564350	25750	25750	25750	25750	0
136	20230906	170100	751564350	25750	25750	25750	25750	0
137	20230906	170000	751564350	25750	25750	25750	25750	0
138	20230906	165900	751564350	25750	25750	25750	25750	0
139	20230906	165800	751564350	25750	25750	25750	25750	0
140	20230906	165700	751564350	25750	25750	25750	25750	0
141	20230906	165600	751564350	25750	25750	25750	25750	0
142	20230906	165500	751564350	25750	25750	25750	25750	0
143	20230906	165400	751564350	25750	25750	25750	25750	0
144	20230906	165300	751564350	25750	25750	25750	25750	0
145	20230906	165200	751564350	25750	25750	25750	25750	0
146	20230906	165100	751564350	25750	25750	25750	25750	0
147	20230906	165000	751564350	25750	25750	25750	25750	0
148	20230906	164900	751564350	25750	25750	25750	25750	0
149	20230906	164800	751564350	25750	25750	25750	25750	0
150	20230906	164700	751564350	25750	25750	25750	25750	0
151	20230906	164600	751564350	25750	25750	25750	25750	0
152	20230906	164500	751564350	25750	25750	25750	25750	624
153	20230906	164400	751564350	25750	25750	25750	25750	0
154	20230906	164300	751564350	25750	25750	25750	25750	0
155	20230906	164200	751564350	25750	25750	25750	25750	0
156	20230906	164100	751564350	25750	25750	25750	25750	0
157	20230906	164000	751564350	25750	25750	25750	25750	0
158	20230906	163900	751564350	25750	25750	25750	25750	0
159	20230906	163800	751564350	25750	25750	25750	25750	0
160	20230906	163700	751564350	25750	25750	25750	25750	0
161	20230906	163600	751564350	25750	25750	25750	25750	0
162	20230906	163500	751564350	25750	25750	25750	25750	0
163	20230906	163400	751564350	25750	25750	25750	25750	0
164	20230906	163300	751564350	25750	25750	25750	25750	0
165	20230906	163200	751564350	25750	25750	25750	25750	0
166	20230906	163100	751564350	25750	25750	25750	25750	0
167	20230906	163000	751564350	25750	25750	25750	25750	0
168	20230906	162900	751564350	25750	25750	25750	25750	0
169	20230906	162800	751564350	25750	25750	25750	25750	0
170	20230906	162700	751564350	25750	25750	25750	25750	0
171	20230906	162600	751564350	25750	25750	25750	25750	0
172	20230906	162500	751564350	25750	25750	25750	25750	0
173	20230906	162400	751564350	25750	25750	25750	25750	0
174	20230906	162300	751564350	25750	25750	25750	25750	0
175	20230906	162200	751564350	25750	25750	25750	25750	0
176	20230906	162100	751564350	25750	25750	25750	25750	0
177	20230906	162000	751564350	25750	25750	25750	25750	0
178	20230906	161900	751564350	25750	25750	25750	25750	0
179	20230906	161800	751564350	25750	25750	25750	25750	0
180	20230906	161700	751564350	25750	25750	25750	25750	0
181	20230906	161600	751564350	25750	25750	25750	25750	0
182	20230906	161500	751564350	25750	25750	25750	25750	624
183	20230906	161400	751564350	25750	25750	25750	25750	0
184	20230906	161300	751564350	25750	25750	25750	25750	0
185	20230906	161200	751564350	25750	25750	25750	25750	0
186	20230906	161100	751564350	25750	25750	25750	25750	0
187	20230906	161000	751564350	25750	25750	25750	25750	0
188	20230906	160900	751564350	25750	25750	25750	25750	0
189	20230906	160800	751564350	25750	25750	25750	25750	0
190	20230906	160700	751564350	25750	25750	25750	25750	0
191	20230906	160600	751564350	25750	25750	25750	25750	0
192	20230906	160500	751564350	25750	25750	25750	25750	0
193	20230906	160400	751564350	25750	25750	25750	25750	0
194	20230906	160300	751564350	25750	25750	25750	25750	0
195	20230906	160200	751564350	25750	25750	25750	25750	0
196	20230906	160100	751564350	25750	25750	25750	25750	0
197	20230906	160000	751564350	25750	25750	25750	25750	0
198	20230906	155900	751564350	25750	25750	25750	25750	0
199	20230906	155800	751564350	25750	25750	25750	25750	0
200	20230906	155700	751564350	25750	25750	25750	25750	0
201	20230906	155600	751564350	25750	25750	25750	25750	0
202	20230906	155500	751564350	25750	25750	25750	25750	0
203	20230906	155400	751564350	25750	25750	25750	25750	0
204	20230906	155300	751564350	25750	25750	25750	25750	0
205	20230906	155200	751564350	25750	25750	25750	25750	0
206	20230906	155100	751564350	25750	25750	25750	25750	0
207	20230906	155000	751564350	25750	25750	25750	25750	0
208	20230906	154900	751564350	25750	25750	25750	25750	0
209	20230906	154800	751564350	25750	25750	25750	25750	0
210	20230906	154700	751564350	25750	25750	25750	25750	0
211	20230906	154600	751564350	25750	25750	25750	25750	0
212	20230906	154500	751564350	25750	25750	25750	25750	624
213	20230906	154400	751564350	25750	25750	25750	25750	0
214	20230906	154300	751564350	25750	25750	25750	25750	0
215	20230906	154200	751564350	25750	25750	25750	25750	0
216	20230906	154100	751564350	25750	25750	25750	25750	0
217	20230906	154000	751564350	25750	25750	25750	25750	0
218	20230906	153900	751564350	25750	25750	25750	25750	0
219	20230906	153800	751564350	25750	25750	25750	25750	0
220	20230906	153700	751564350	25750	25750	25750	25750	0
221	20230906	153600	751564350	25750	25750	25750	25750	0
222	20230906	153500	751564350	25750	25750	25750	25750	0
223	20230906	153400	751564350	25750	25750	25750	25750	0
224	20230906	153300	751564350	25750	25750	25750	25750	0
225	20230906	153200	751564350	25750	25750	25750	25750	0
226	20230906	153100	751564350	25750	25750	25750	25750	0
227	20230906	153000	751564350	25750	25750	25750	25750	624
228	20230906	152900	735496350	25650	25650	25650	25650	0
229	20230906	152800	735496350	25650	25650	25650	25650	0
230	20230906	152700	735496350	25650	25650	25650	25650	0
231	20230906	152600	735496350	25650	25650	25650	25650	0
232	20230906	152500	735496350	25650	25650	25650	25650	0
233	20230906	152400	735496350	25650	25650	25650	25650	0
234	20230906	152300	735496350	25650	25650	25650	25650	0
235	20230906	152200	735496350	25650	25650	25650	25650	0
236	20230906	152100	735496350	25650	25650	25650	25650	0
237	20230906	152000	735496350	25650	25650	25650	25650	0
238	20230906	151900	735496350	25650	25550	25650	25550	55
239	20230906	151800	734091000	25550	25550	25550	25550	0
240	20230906	151700	734091000	25550	25550	25550	25550	0
241	20230906	151600	734091000	25550	25600	25600	25550	171
242	20230906	151500	729713600	25550	25550	25550	25550	2
243	20230906	151400	729662500	25550	25550	25550	25550	9
244	20230906	151300	729432550	25500	25550	25550	25500	34
245	20230906	151200	728564000	25550	25550	25550	25550	0
246	20230906	151100	728564000	25550	25550	25550	25550	0
247	20230906	151000	728564000	25550	25500	25600	25500	103
248	20230906	150900	725927400	25450	25500	25550	25450	690
249	20230906	150800	708299400	25550	25550	25550	25550	0
250	20230906	150700	708299400	25550	25550	25550	25550	0
251	20230906	150600	708299400	25550	25500	25550	25500	12
252	20230906	150500	707993300	25500	25500	25500	25500	15
253	20230906	150400	707610800	25500	25500	25500	25500	0
254	20230906	150300	707610800	25500	25500	25500	25500	0
255	20230906	150200	707610800	25500	25500	25500	25500	1
256	20230906	150100	707585300	25550	25550	25550	25550	0
257	20230906	150000	707585300	25550	25550	25550	25550	0
258	20230906	145900	707585300	25550	25550	25550	25550	5
259	20230906	145800	707457550	25550	25550	25550	25550	0
260	20230906	145700	707457550	25550	25550	25550	25550	20
261	20230906	145600	706946550	25550	25550	25550	25550	4
262	20230906	145500	706844350	25500	25500	25500	25500	0
263	20230906	145400	706844350	25500	25500	25500	25500	29
264	20230906	145300	706104850	25500	25500	25500	25500	104
265	20230906	145200	703452850	25500	25500	25550	25500	322
266	20230906	145100	695241600	25550	25500	25550	25500	11
267	20230906	145000	694960900	25500	25550	25550	25500	16
268	20230906	144900	694552150	25550	25600	25600	25550	111
269	20230906	144800	691710900	25600	25600	25650	25550	546
270	20230906	144700	677735150	25550	25550	25550	25550	177
271	20230906	144600	673212800	25550	25600	25600	25550	109
272	20230906	144500	670422750	25550	25600	25600	25550	16
273	20230906	144400	670013700	25600	25550	25600	25550	12
274	20230906	144300	669706600	25550	25600	25600	25550	104
275	20230906	144200	667047950	25600	25650	25650	25600	6
276	20230906	144100	666894300	25600	25600	25600	25600	15
277	20230906	144000	666510300	25550	25600	25600	25550	117
278	20230906	143900	663515200	25650	25650	25650	25650	0
279	20230906	143800	663515200	25650	25650	25650	25650	7
280	20230906	143700	663335650	25650	25600	25650	25600	16
281	20230906	143600	662925800	25600	25600	25600	25600	0
282	20230906	143500	662925800	25600	25600	25600	25600	0
283	20230906	143400	662925800	25600	25650	25650	25600	5
284	20230906	143300	662797600	25650	25650	25650	25650	0
285	20230906	143200	662797600	25650	25650	25650	25650	1
286	20230906	143100	662771950	25650	25650	25650	25650	0
287	20230906	143000	662771950	25650	25650	25650	25650	35
288	20230906	142900	661874200	25650	25650	25650	25650	5
289	20230906	142800	661745950	25650	25650	25650	25650	0
290	20230906	142700	661745950	25650	25650	25650	25650	0
291	20230906	142600	661745950	25650	25650	25650	25650	4
292	20230906	142500	661643350	25600	25600	25600	25600	9
293	20230906	142400	661412950	25600	25600	25600	25600	15
294	20230906	142300	661028950	25650	25650	25650	25600	261
295	20230906	142200	654334500	25650	25650	25650	25550	106
296	20230906	142100	651616100	25650	25650	25650	25650	0
297	20230906	142000	651616100	25650	25600	25650	25600	16
298	20230906	141900	651206450	25550	25550	25550	25550	288
299	20230906	141800	643848050	25500	25500	25500	25500	2
300	20230906	141700	643797050	25500	25500	25500	25500	0
301	20230906	141600	643797050	25500	25550	25550	25500	30
302	20230906	141500	643031800	25500	25500	25500	25500	53
303	20230906	141400	641680300	25500	25500	25500	25500	0
304	20230906	141300	641680300	25500	25550	25550	25500	94
305	20230906	141200	639278700	25550	25550	25550	25500	25
306	20230906	141100	638640550	25500	25500	25550	25500	153
307	20230906	141000	634736800	25550	25550	25550	25550	0
308	20230906	140900	634736800	25550	25550	25550	25550	4
309	20230906	140800	634634600	25550	25550	25550	25500	314
310	20230906	140700	626612450	25550	25550	25550	25550	139
311	20230906	140600	623061000	25550	25600	25600	25550	573
312	20230906	140500	608393250	25650	25650	25650	25600	17
313	20230906	140400	607957800	25650	25650	25650	25650	100
314	20230906	140300	605392800	25650	25600	25650	25600	10
315	20230906	140200	605136350	25600	25650	25650	25600	29
316	20230906	140100	604393900	25650	25650	25650	25650	5
317	20230906	140000	604265650	25600	25600	25600	25600	2
318	20230906	135900	604214450	25600	25600	25600	25600	92
319	20230906	135800	601859250	25600	25600	25600	25600	443
320	20230906	135700	590518450	25650	25600	25650	25600	16
321	20230906	135600	590108650	25600	25600	25600	25600	0
322	20230906	135500	590108650	25600	25600	25600	25600	6
323	20230906	135400	589955050	25600	25650	25650	25600	136
324	20230906	135300	586473200	25600	25650	25650	25600	633
325	20230906	135200	570239100	25700	25700	25700	25700	0
326	20230906	135100	570239100	25700	25700	25700	25700	0
327	20230906	135000	570239100	25700	25700	25700	25700	4
328	20230906	134900	570136300	25650	25650	25650	25650	12
329	20230906	134800	569828500	25700	25700	25700	25700	0
330	20230906	134700	569828500	25700	25700	25700	25700	0
331	20230906	134600	569828500	25700	25650	25700	25650	34
332	20230906	134500	568956150	25650	25650	25650	25650	228
333	20230906	134400	563107950	25650	25650	25650	25650	32
334	20230906	134300	562287150	25650	25700	25700	25650	18
335	20230906	134200	561825250	25650	25650	25650	25650	0
336	20230906	134100	561825250	25650	25650	25650	25650	15
337	20230906	134000	561440500	25700	25700	25700	25700	0
338	20230906	133900	561440500	25700	25700	25700	25700	5
339	20230906	133800	561312000	25650	25650	25650	25650	0
340	20230906	133700	561312000	25650	25650	25650	25650	190
341	20230906	133600	556438500	25700	25750	25750	25700	2046
342	20230906	133500	503846150	25700	25700	25700	25700	372
343	20230906	133400	494285750	25650	25600	25650	25600	249
344	20230906	133300	487899150	25650	25650	25650	25650	0
345	20230906	133200	487899150	25650	25650	25650	25650	5
346	20230906	133100	487770900	25600	25600	25600	25600	0
347	20230906	133000	487770900	25600	25600	25600	25600	12
348	20230906	132900	487463700	25650	25650	25650	25650	1
349	20230906	132800	487438050	25650	25650	25650	25650	5
350	20230906	132700	487309800	25600	25600	25600	25600	0
351	20230906	132600	487309800	25600	25600	25600	25600	3
352	20230906	132500	487233000	25650	25650	25650	25650	0
353	20230906	132400	487233000	25650	25650	25650	25650	7
354	20230906	132300	487053450	25650	25650	25650	25650	0
355	20230906	132200	487053450	25650	25650	25650	25650	0
356	20230906	132100	487053450	25650	25650	25650	25650	4
357	20230906	132000	486950850	25600	25600	25600	25600	14
358	20230906	131900	486592450	25600	25650	25650	25600	51
359	20230906	131800	485285800	25650	25650	25650	25650	317
360	20230906	131700	477154750	25650	25700	25700	25650	9
361	20230906	131600	476923650	25700	25700	25700	25700	0
362	20230906	131500	476923650	25700	25700	25700	25700	0
363	20230906	131400	476923650	25700	25700	25700	25700	0
364	20230906	131300	476923650	25700	25700	25700	25700	4
365	20230906	131200	476820850	25700	25700	25700	25700	0
366	20230906	131100	476820850	25700	25700	25700	25700	1
367	20230906	131000	476795150	25700	25700	25700	25650	160
368	20230906	130900	472684650	25650	25650	25650	25650	0
369	20230906	130800	472684650	25650	25650	25700	25650	300
370	20230906	130700	464974850	25700	25700	25700	25700	0
371	20230906	130600	464974850	25700	25650	25700	25650	14
372	20230906	130500	464615550	25650	25650	25650	25650	0
373	20230906	130400	464615550	25650	25650	25650	25650	0
374	20230906	130300	464615550	25650	25700	25700	25650	17
375	20230906	130200	464179250	25650	25650	25650	25650	240
376	20230906	130100	458023250	25700	25700	25700	25700	1
377	20230906	130000	457997550	25700	25700	25700	25700	3
378	20230906	125900	457920450	25650	25700	25700	25650	21
379	20230906	125800	457381600	25700	25700	25700	25700	20
380	20230906	125700	456867600	25650	25650	25650	25650	2
381	20230906	125600	456816300	25700	25700	25700	25700	0
382	20230906	125500	456816300	25700	25700	25700	25700	5
383	20230906	125400	456687800	25600	25600	25600	25600	0
384	20230906	125300	456687800	25600	25600	25600	25600	0
385	20230906	125200	456687800	25600	25600	25600	25600	1
386	20230906	125100	456662200	25650	25650	25650	25650	0
387	20230906	125000	456662200	25650	25650	25650	25650	11
388	20230906	124900	456380050	25700	25700	25700	25700	40
389	20230906	124800	455352050	25700	25700	25700	25700	5
390	20230906	124700	455223550	25650	25650	25650	25650	36
391	20230906	124600	454300150	25650	25650	25650	25650	4
392	20230906	124500	454197550	25700	25700	25700	25700	0
393	20230906	124400	454197550	25700	25700	25700	25700	4
394	20230906	124300	454094750	25650	25650	25650	25650	231
395	20230906	124200	448169600	25700	25700	25700	25700	0
396	20230906	124100	448169600	25700	25700	25700	25700	6
397	20230906	124000	448015400	25650	25650	25650	25650	2
398	20230906	123900	447964100	25650	25650	25650	25650	13
399	20230906	123800	447630650	25700	25700	25700	25700	0
400	20230906	123700	447630650	25700	25700	25700	25700	4
401	20230906	123600	447527850	25650	25650	25650	25650	0
402	20230906	123500	447527850	25650	25650	25650	25650	0
403	20230906	123400	447527850	25650	25650	25650	25650	3
404	20230906	123300	447450900	25700	25700	25700	25700	5
405	20230906	123200	447322400	25700	25700	25700	25700	0
406	20230906	123100	447322400	25700	25700	25700	25700	0
407	20230906	123000	447322400	25700	25700	25700	25700	4
408	20230906	122900	447219600	25650	25650	25650	25650	12
409	20230906	122800	446911800	25650	25650	25650	25650	9
410	20230906	122700	446680950	25650	25650	25650	25650	0
411	20230906	122600	446680950	25650	25700	25700	25650	188
412	20230906	122500	441858500	25700	25700	25700	25700	0
413	20230906	122400	441858500	25700	25700	25700	25700	0
414	20230906	122300	441858500	25700	25700	25700	25700	0
415	20230906	122200	441858500	25700	25650	25700	25650	16
416	20230906	122100	441447900	25650	25650	25650	25650	0
417	20230906	122000	441447900	25650	25650	25650	25650	11
418	20230906	121900	441165750	25650	25700	25700	25650	27
419	20230906	121800	440472950	25650	25650	25650	25650	0
420	20230906	121700	440472950	25650	25650	25650	25650	0
421	20230906	121600	440472950	25650	25650	25650	25650	0
422	20230906	121500	440472950	25650	25650	25700	25650	51
423	20230906	121400	439164600	25650	25650	25650	25650	0
424	20230906	121300	439164600	25650	25650	25650	25650	0
425	20230906	121200	439164600	25650	25650	25650	25650	23
426	20230906	121100	438574650	25650	25700	25700	25650	6
427	20230906	121000	438420500	25650	25650	25650	25650	5
428	20230906	120900	438292250	25650	25650	25650	25650	15
429	20230906	120800	437907500	25700	25700	25700	25700	4
430	20230906	120700	437804700	25650	25650	25650	25650	0
431	20230906	120600	437804700	25650	25650	25650	25650	0
432	20230906	120500	437804700	25650	25650	25650	25650	148
433	20230906	120400	434008500	25700	25650	25700	25650	10
434	20230906	120300	433751750	25650	25650	25650	25650	0
435	20230906	120200	433751750	25650	25650	25650	25650	0
436	20230906	120100	433751750	25650	25700	25700	25650	5
437	20230906	120000	433623300	25650	25650	25650	25650	0
438	20230906	115900	433623300	25650	25650	25650	25650	13
439	20230906	115800	433289850	25700	25700	25700	25700	0
440	20230906	115700	433289850	25700	25700	25700	25700	5
441	20230906	115600	433161350	25650	25650	25650	25650	0
442	20230906	115500	433161350	25650	25650	25650	25650	1
443	20230906	115400	433135700	25700	25700	25700	25700	0
444	20230906	115300	433135700	25700	25700	25700	25700	4
445	20230906	115200	433032900	25700	25700	25700	25700	0
446	20230906	115100	433032900	25700	25700	25700	25700	0
447	20230906	115000	433032900	25700	25650	25700	25650	17
448	20230906	114900	432596600	25650	25650	25650	25650	0
449	20230906	114800	432596600	25650	25650	25650	25650	0
450	20230906	114700	432596600	25650	25650	25650	25650	13
451	20230906	114600	432263150	25700	25700	25700	25700	4
452	20230906	114500	432160350	25650	25650	25650	25650	0
453	20230906	114400	432160350	25650	25650	25650	25650	0
454	20230906	114300	432160350	25650	25650	25650	25650	0
455	20230906	114200	432160350	25650	25700	25700	25650	6
456	20230906	114100	432006200	25650	25650	25650	25650	0
457	20230906	114000	432006200	25650	25650	25650	25650	0
458	20230906	113900	432006200	25650	25700	25750	25650	405
459	20230906	113800	421599250	25700	25700	25700	25700	589
460	20230906	113700	406461950	25700	25700	25700	25700	0
461	20230906	113600	406461950	25700	25700	25700	25700	0
462	20230906	113500	406461950	25700	25700	25700	25700	5
463	20230906	113400	406333450	25700	25700	25700	25700	1
464	20230906	113300	406307750	25700	25650	25700	25650	41
465	20230906	113200	405254550	25650	25650	25650	25650	11
466	20230906	113100	404972400	25700	25700	25700	25700	14
467	20230906	113000	404612600	25700	25700	25700	25700	0
468	20230906	112900	404612600	25700	25700	25700	25700	0
469	20230906	112800	404612600	25700	25700	25700	25700	5
470	20230906	112700	404484100	25700	25700	25700	25700	0
471	20230906	112600	404484100	25700	25700	25700	25700	0
472	20230906	112500	404484100	25700	25700	25700	25700	0
473	20230906	112400	404484100	25700	25700	25700	25700	4
474	20230906	112300	404381300	25650	25650	25650	25650	0
475	20230906	112200	404381300	25650	25650	25650	25650	0
476	20230906	112100	404381300	25650	25700	25700	25650	16
477	20230906	112000	403970700	25650	25650	25650	25650	0
478	20230906	111900	403970700	25650	25650	25650	25650	0
479	20230906	111800	403970700	25650	25700	25700	25650	65
480	20230906	111700	402301550	25700	25700	25700	25650	43
481	20230906	111600	401196500	25650	25700	25700	25650	3
482	20230906	111500	401119500	25650	25650	25650	25650	12
483	20230906	111400	400811700	25700	25650	25700	25650	6
484	20230906	111300	400657700	25700	25650	25700	25650	24
485	20230906	111200	400041900	25650	25650	25650	25650	108
486	20230906	111100	397271700	25650	25700	25700	25650	282
487	20230906	111000	390025600	25750	25750	25750	25750	4
488	20230906	110900	389922600	25700	25700	25700	25700	0
489	20230906	110800	389922600	25700	25750	25750	25700	6
490	20230906	110700	389768350	25700	25700	25700	25700	12
491	20230906	110600	389459950	25750	25750	25750	25750	4
492	20230906	110500	389356950	25700	25700	25700	25700	5
493	20230906	110400	389228450	25700	25700	25700	25700	0
494	20230906	110300	389228450	25700	25700	25700	25700	33
495	20230906	110200	388380350	25750	25750	25750	25750	4
496	20230906	110100	388277350	25700	25700	25700	25700	0
497	20230906	110000	388277350	25700	25750	25750	25700	11
498	20230906	105900	387994600	25750	25750	25750	25750	33
499	20230906	105800	387144850	25700	25700	25700	25700	0
500	20230906	105700	387144850	25700	25700	25700	25700	0
501	20230906	105600	387144850	25700	25700	25700	25700	0
502	20230906	105500	387144850	25700	25700	25700	25700	50
503	20230906	105400	385859850	25700	25750	25850	25700	797
504	20230906	105300	365286100	25750	25750	25750	25750	0
505	20230906	105200	365286100	25750	25750	25750	25750	4
506	20230906	105100	365183100	25700	25700	25700	25700	12
507	20230906	105000	364874700	25700	25700	25700	25700	2
508	20230906	104900	364823300	25700	25750	25750	25700	21
509	20230906	104800	364283200	25750	25800	25800	25750	29
510	20230906	104700	363536250	25750	25750	25750	25750	0
511	20230906	104600	363536250	25750	25750	25750	25750	2
512	20230906	104500	363484750	25800	25800	25800	25800	0
513	20230906	104400	363484750	25800	25800	25800	25800	4
514	20230906	104300	363381550	25750	25750	25750	25750	10
515	20230906	104200	363124050	25750	25800	25800	25750	42
516	20230906	104100	362040550	25800	25800	25800	25800	4
517	20230906	104000	361937350	25800	25800	25800	25800	254
518	20230906	103900	355384150	25800	25800	25800	25800	40
519	20230906	103800	354352150	25800	25850	25850	25800	22
520	20230906	103700	353783550	25850	25850	25850	25850	4
521	20230906	103600	353680150	25800	25800	25800	25800	0
522	20230906	103500	353680150	25800	25800	25800	25800	1
523	20230906	103400	353654350	25850	25850	25850	25850	0
524	20230906	103300	353654350	25850	25850	25850	25850	4
525	20230906	103200	353550950	25850	25850	25850	25850	0
526	20230906	103100	353550950	25850	25850	25850	25850	0
527	20230906	103000	353550950	25850	25850	25850	25850	5
528	20230906	102900	353421700	25800	25800	25800	25800	0
529	20230906	102800	353421700	25800	25800	25800	25800	1
530	20230906	102700	353395900	25800	25800	25800	25800	15
531	20230906	102600	353008900	25850	25850	25850	25850	4
532	20230906	102500	352905500	25800	25800	25800	25800	0
533	20230906	102400	352905500	25800	25850	25850	25800	26
534	20230906	102300	352234200	25900	25800	25900	25800	223
535	20230906	102200	346472850	25800	25700	25800	25700	283
536	20230906	102100	339189850	25750	25750	25750	25750	0
537	20230906	102000	339189850	25750	25750	25750	25750	2
538	20230906	101900	339138350	25750	25750	25750	25750	4
539	20230906	101800	339035350	25700	25700	25700	25700	1
540	20230906	101700	339009650	25750	25750	25750	25750	0
541	20230906	101600	339009650	25750	25750	25750	25750	1
542	20230906	101500	338983900	25750	25750	25750	25750	34
543	20230906	101400	338108400	25750	25750	25750	25700	2861
544	20230906	101300	264565650	25800	25800	25800	25800	39
545	20230906	101200	263559450	25800	25800	25800	25800	4
546	20230906	101100	263456250	25800	25800	25800	25800	75
547	20230906	101000	261521250	25800	25800	25800	25800	0
548	20230906	100900	261521250	25800	25700	25800	25700	421
549	20230906	100800	250691250	25700	25650	25700	25650	6
550	20230906	100700	250537150	25700	25700	25700	25700	0
551	20230906	100600	250537150	25700	25700	25700	25700	17
552	20230906	100500	250100250	25700	25700	25700	25700	2
553	20230906	100400	250048850	25750	25750	25750	25700	9
554	20230906	100300	249817300	25750	25750	25750	25750	246
555	20230906	100200	243482800	25800	25800	25800	25800	28
556	20230906	100100	242760400	25800	25800	25800	25800	0
557	20230906	100000	242760400	25800	25800	25800	25800	0
558	20230906	095900	242760400	25800	25800	25800	25800	0
559	20230906	095800	242760400	25800	25800	25800	25800	24
560	20230906	095700	242141200	25750	25750	25750	25750	0
561	20230906	095600	242141200	25750	25750	25750	25750	0
562	20230906	095500	242141200	25750	25750	25750	25750	0
563	20230906	095400	242141200	25750	25750	25750	25750	33
564	20230906	095300	241291450	25750	25800	25800	25700	4834
565	20230906	095200	116817850	25850	25850	25850	25850	0
566	20230906	095100	116817850	25850	25800	25850	25800	45
567	20230906	095000	115655250	25800	25900	25900	25800	364
568	20230906	094900	106246200	25850	25900	25900	25850	8
569	20230906	094800	106039350	25900	25900	25900	25900	10
570	20230906	094700	105780350	25900	25900	25900	25900	12
571	20230906	094600	105469550	25900	25900	25900	25900	31
572	20230906	094500	104666650	25900	25900	25900	25900	0
573	20230906	094400	104666650	25900	25900	25900	25900	0
574	20230906	094300	104666650	25900	25900	25900	25900	0
575	20230906	094200	104666650	25900	25900	25900	25900	33
576	20230906	094100	103811950	25850	25850	25850	25850	0
577	20230906	094000	103811950	25850	25850	25850	25850	141
578	20230906	093900	100167100	25850	25800	25850	25800	73
579	20230906	093800	98282450	25800	25850	25850	25800	18
580	20230906	093700	97818000	25850	25800	25850	25800	38
581	20230906	093600	96836150	25800	25800	25800	25800	3
582	20230906	093500	96758750	25800	25800	25800	25800	5
583	20230906	093400	96629750	25800	25850	25850	25800	32
584	20230906	093300	95804100	25850	25800	25850	25800	25
585	20230906	093200	95158500	25800	25800	25800	25800	47
586	20230906	093100	93945900	25800	25800	25800	25800	4
587	20230906	093000	93842700	25750	25750	25750	25750	0
588	20230906	092900	93842700	25750	25750	25750	25750	0
589	20230906	092800	93842700	25750	25700	25750	25700	202
590	20230906	092700	88648450	25700	25650	25700	25650	45
591	20230906	092600	87492050	25700	25650	25700	25650	71
592	20230906	092500	85670850	25650	25650	25700	25600	2278
593	20230906	092400	27336900	25650	25650	25650	25650	4
594	20230906	092300	27234300	25650	25650	25650	25650	0
595	20230906	092200	27234300	25650	25550	25650	25550	157
596	20230906	092100	23219050	25550	25600	25600	25550	53
597	20230906	092000	21864700	25550	25550	25550	25550	0
598	20230906	091900	21864700	25550	25550	25550	25550	0
599	20230906	091800	21864700	25550	25550	25550	25550	101
600	20230906	091700	19284150	25600	25550	25600	25550	10
601	20230906	091600	19028450	25550	25550	25550	25550	54
602	20230906	091500	17648750	25550	25600	25600	25550	187
603	20230906	091400	12867700	25600	25600	25600	25600	3
604	20230906	091300	12790900	25600	25600	25600	25600	66
605	20230906	091200	11101300	25650	25650	25650	25650	0
606	20230906	091100	11101300	25650	25650	25650	25650	9
607	20230906	091000	10870450	25650	25650	25650	25650	17
608	20230906	090900	10434400	25600	25600	25600	25600	0
609	20230906	090800	10434400	25600	25600	25600	25600	0
610	20230906	090700	10434400	25600	25600	25600	25600	0
611	20230906	090600	10434400	25600	25650	25650	25600	34
612	20230906	090500	9563250	25650	25650	25650	25650	5
613	20230906	090400	9435000	25600	25700	25700	25600	39
614	20230906	090300	8434250	25700	25950	25950	25700	215
615	20230906	090200	2886550	25750	25750	25750	25750	66
616	20230906	090100	1187050	25750	25750	25750	25750	0
617	20230906	090000	1187050	25750	26000	26000	25750	46