KissMeData/286940/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	202800	650007000	25750	25750	25750	25750	902
3	20230919	202700	650007000	25750	25750	25750	25750	0
4	20230919	202600	650007000	25750	25750	25750	25750	0
5	20230919	202500	650007000	25750	25750	25750	25750	0
6	20230919	202400	650007000	25750	25750	25750	25750	0
7	20230919	202300	650007000	25750	25750	25750	25750	0
8	20230919	202200	650007000	25750	25750	25750	25750	0
9	20230919	202100	650007000	25750	25750	25750	25750	0
10	20230919	202000	650007000	25750	25750	25750	25750	0
11	20230919	201900	650007000	25750	25750	25750	25750	0
12	20230919	201800	650007000	25750	25750	25750	25750	0
13	20230919	201700	650007000	25750	25750	25750	25750	0
14	20230919	201600	650007000	25750	25750	25750	25750	0
15	20230919	201500	650007000	25750	25750	25750	25750	0
16	20230919	201400	650007000	25750	25750	25750	25750	0
17	20230919	201300	650007000	25750	25750	25750	25750	0
18	20230919	201200	650007000	25750	25750	25750	25750	0
19	20230919	201100	650007000	25750	25750	25750	25750	0
20	20230919	201000	650007000	25750	25750	25750	25750	0
21	20230919	200900	650007000	25750	25750	25750	25750	0
22	20230919	200800	650007000	25750	25750	25750	25750	0
23	20230919	200700	650007000	25750	25750	25750	25750	0
24	20230919	200600	650007000	25750	25750	25750	25750	0
25	20230919	200500	650007000	25750	25750	25750	25750	0
26	20230919	200400	650007000	25750	25750	25750	25750	0
27	20230919	200300	650007000	25750	25750	25750	25750	0
28	20230919	200200	650007000	25750	25750	25750	25750	0
29	20230919	200100	650007000	25750	25750	25750	25750	0
30	20230919	200000	650007000	25750	25750	25750	25750	0
31	20230919	195900	650007000	25750	25750	25750	25750	0
32	20230919	195800	650007000	25750	25750	25750	25750	902
33	20230919	195700	650007000	25750	25750	25750	25750	0
34	20230919	195600	650007000	25750	25750	25750	25750	0
35	20230919	195500	650007000	25750	25750	25750	25750	0
36	20230919	195400	650007000	25750	25750	25750	25750	0
37	20230919	195300	650007000	25750	25750	25750	25750	0
38	20230919	195200	650007000	25750	25750	25750	25750	0
39	20230919	195100	650007000	25750	25750	25750	25750	0
40	20230919	195000	650007000	25750	25750	25750	25750	0
41	20230919	194900	650007000	25750	25750	25750	25750	0
42	20230919	194800	650007000	25750	25750	25750	25750	0
43	20230919	194700	650007000	25750	25750	25750	25750	0
44	20230919	194600	650007000	25750	25750	25750	25750	0
45	20230919	194500	650007000	25750	25750	25750	25750	0
46	20230919	194400	650007000	25750	25750	25750	25750	0
47	20230919	194300	650007000	25750	25750	25750	25750	0
48	20230919	194200	650007000	25750	25750	25750	25750	0
49	20230919	194100	650007000	25750	25750	25750	25750	0
50	20230919	194000	650007000	25750	25750	25750	25750	0
51	20230919	193900	650007000	25750	25750	25750	25750	0
52	20230919	193800	650007000	25750	25750	25750	25750	0
53	20230919	193700	650007000	25750	25750	25750	25750	0
54	20230919	193600	650007000	25750	25750	25750	25750	0
55	20230919	193500	650007000	25750	25750	25750	25750	0
56	20230919	193400	650007000	25750	25750	25750	25750	0
57	20230919	193300	650007000	25750	25750	25750	25750	0
58	20230919	193200	650007000	25750	25750	25750	25750	0
59	20230919	193100	650007000	25750	25750	25750	25750	0
60	20230919	193000	650007000	25750	25750	25750	25750	0
61	20230919	192900	650007000	25750	25750	25750	25750	0
62	20230919	192800	650007000	25750	25750	25750	25750	902
63	20230919	192700	650007000	25750	25750	25750	25750	0
64	20230919	192600	650007000	25750	25750	25750	25750	0
65	20230919	192500	650007000	25750	25750	25750	25750	0
66	20230919	192400	650007000	25750	25750	25750	25750	0
67	20230919	192300	650007000	25750	25750	25750	25750	0
68	20230919	192200	650007000	25750	25750	25750	25750	0
69	20230919	192100	650007000	25750	25750	25750	25750	0
70	20230919	192000	650007000	25750	25750	25750	25750	0
71	20230919	191900	650007000	25750	25750	25750	25750	0
72	20230919	191800	650007000	25750	25750	25750	25750	0
73	20230919	191700	650007000	25750	25750	25750	25750	0
74	20230919	191600	650007000	25750	25750	25750	25750	0
75	20230919	191500	650007000	25750	25750	25750	25750	0
76	20230919	191400	650007000	25750	25750	25750	25750	0
77	20230919	191300	650007000	25750	25750	25750	25750	0
78	20230919	191200	650007000	25750	25750	25750	25750	0
79	20230919	191100	650007000	25750	25750	25750	25750	0
80	20230919	191000	650007000	25750	25750	25750	25750	0
81	20230919	190900	650007000	25750	25750	25750	25750	0
82	20230919	190800	650007000	25750	25750	25750	25750	0
83	20230919	190700	650007000	25750	25750	25750	25750	0
84	20230919	190600	650007000	25750	25750	25750	25750	0
85	20230919	190500	650007000	25750	25750	25750	25750	0
86	20230919	190400	650007000	25750	25750	25750	25750	0
87	20230919	190300	650007000	25750	25750	25750	25750	0
88	20230919	190200	650007000	25750	25750	25750	25750	0
89	20230919	190100	650007000	25750	25750	25750	25750	0
90	20230919	190000	650007000	25750	25750	25750	25750	0
91	20230919	185900	650007000	25750	25750	25750	25750	0
92	20230919	185800	650007000	25750	25750	25750	25750	902
93	20230919	185700	650007000	25750	25750	25750	25750	0
94	20230919	185600	650007000	25750	25750	25750	25750	0
95	20230919	185500	650007000	25750	25750	25750	25750	0
96	20230919	185400	650007000	25750	25750	25750	25750	0
97	20230919	185300	650007000	25750	25750	25750	25750	0
98	20230919	185200	650007000	25750	25750	25750	25750	0
99	20230919	185100	650007000	25750	25750	25750	25750	0
100	20230919	185000	650007000	25750	25750	25750	25750	0
101	20230919	184900	650007000	25750	25750	25750	25750	0
102	20230919	184800	650007000	25750	25750	25750	25750	0
103	20230919	184700	650007000	25750	25750	25750	25750	0
104	20230919	184600	650007000	25750	25750	25750	25750	0
105	20230919	184500	650007000	25750	25750	25750	25750	0
106	20230919	184400	650007000	25750	25750	25750	25750	0
107	20230919	184300	650007000	25750	25750	25750	25750	0
108	20230919	184200	650007000	25750	25750	25750	25750	0
109	20230919	184100	650007000	25750	25750	25750	25750	0
110	20230919	184000	650007000	25750	25750	25750	25750	0
111	20230919	183900	650007000	25750	25750	25750	25750	0
112	20230919	183800	650007000	25750	25750	25750	25750	0
113	20230919	183700	650007000	25750	25750	25750	25750	0
114	20230919	183600	650007000	25750	25750	25750	25750	0
115	20230919	183500	650007000	25750	25750	25750	25750	0
116	20230919	183400	650007000	25750	25750	25750	25750	0
117	20230919	183300	650007000	25750	25750	25750	25750	0
118	20230919	183200	650007000	25750	25750	25750	25750	0
119	20230919	183100	650007000	25750	25750	25750	25750	0
120	20230919	183000	650007000	25750	25750	25750	25750	0
121	20230919	182900	650007000	25750	25750	25750	25750	0
122	20230919	182800	650007000	25750	25750	25750	25750	902
123	20230919	182700	650007000	25750	25750	25750	25750	0
124	20230919	182600	650007000	25750	25750	25750	25750	0
125	20230919	182500	650007000	25750	25750	25750	25750	0
126	20230919	182400	650007000	25750	25750	25750	25750	0
127	20230919	182300	650007000	25750	25750	25750	25750	0
128	20230919	182200	650007000	25750	25750	25750	25750	0
129	20230919	182100	650007000	25750	25750	25750	25750	0
130	20230919	182000	650007000	25750	25750	25750	25750	0
131	20230919	181900	650007000	25750	25750	25750	25750	0
132	20230919	181800	650007000	25750	25750	25750	25750	0
133	20230919	181700	650007000	25750	25750	25750	25750	0
134	20230919	181600	650007000	25750	25750	25750	25750	0
135	20230919	181500	650007000	25750	25750	25750	25750	0
136	20230919	181400	650007000	25750	25750	25750	25750	0
137	20230919	181300	650007000	25750	25750	25750	25750	0
138	20230919	181200	650007000	25750	25750	25750	25750	0
139	20230919	181100	650007000	25750	25750	25750	25750	0
140	20230919	181000	650007000	25750	25750	25750	25750	0
141	20230919	180900	650007000	25750	25750	25750	25750	0
142	20230919	180800	650007000	25750	25750	25750	25750	0
143	20230919	180700	650007000	25750	25750	25750	25750	0
144	20230919	180600	650007000	25750	25750	25750	25750	0
145	20230919	180500	650007000	25750	25750	25750	25750	0
146	20230919	180400	650007000	25750	25750	25750	25750	0
147	20230919	180300	650007000	25750	25750	25750	25750	0
148	20230919	180200	650007000	25750	25750	25750	25750	0
149	20230919	180100	650007000	25750	25750	25750	25750	0
150	20230919	180000	650007000	25750	25750	25750	25750	0
151	20230919	175900	650007000	25750	25750	25750	25750	0
152	20230919	175800	650007000	25750	25750	25750	25750	902
153	20230919	175700	650007000	25750	25750	25750	25750	0
154	20230919	175600	650007000	25750	25750	25750	25750	0
155	20230919	175500	650007000	25750	25750	25750	25750	0
156	20230919	175400	650007000	25750	25750	25750	25750	0
157	20230919	175300	650007000	25750	25750	25750	25750	0
158	20230919	175200	650007000	25750	25750	25750	25750	0
159	20230919	175100	650007000	25750	25750	25750	25750	0
160	20230919	175000	650007000	25750	25750	25750	25750	0
161	20230919	174900	650007000	25750	25750	25750	25750	0
162	20230919	174800	650007000	25750	25750	25750	25750	0
163	20230919	174700	650007000	25750	25750	25750	25750	0
164	20230919	174600	650007000	25750	25750	25750	25750	0
165	20230919	174500	650007000	25750	25750	25750	25750	0
166	20230919	174400	650007000	25750	25750	25750	25750	0
167	20230919	174300	650007000	25750	25750	25750	25750	0
168	20230919	174200	650007000	25750	25750	25750	25750	0
169	20230919	174100	650007000	25750	25750	25750	25750	0
170	20230919	174000	650007000	25750	25750	25750	25750	0
171	20230919	173900	650007000	25750	25750	25750	25750	0
172	20230919	173800	650007000	25750	25750	25750	25750	0
173	20230919	173700	650007000	25750	25750	25750	25750	0
174	20230919	173600	650007000	25750	25750	25750	25750	0
175	20230919	173500	650007000	25750	25750	25750	25750	0
176	20230919	173400	650007000	25750	25750	25750	25750	0
177	20230919	173300	650007000	25750	25750	25750	25750	0
178	20230919	173200	650007000	25750	25750	25750	25750	0
179	20230919	173100	650007000	25750	25750	25750	25750	0
180	20230919	173000	650007000	25750	25750	25750	25750	0
181	20230919	172900	650007000	25750	25750	25750	25750	0
182	20230919	172800	650007000	25750	25750	25750	25750	902
183	20230919	172700	650007000	25750	25750	25750	25750	0
184	20230919	172600	650007000	25750	25750	25750	25750	0
185	20230919	172500	650007000	25750	25750	25750	25750	0
186	20230919	172400	650007000	25750	25750	25750	25750	0
187	20230919	172300	650007000	25750	25750	25750	25750	0
188	20230919	172200	650007000	25750	25750	25750	25750	0
189	20230919	172100	650007000	25750	25750	25750	25750	0
190	20230919	172000	650007000	25750	25750	25750	25750	0
191	20230919	171900	650007000	25750	25750	25750	25750	0
192	20230919	171800	650007000	25750	25750	25750	25750	0
193	20230919	171700	650007000	25750	25750	25750	25750	0
194	20230919	171600	650007000	25750	25750	25750	25750	0
195	20230919	171500	650007000	25750	25750	25750	25750	0
196	20230919	171400	650007000	25750	25750	25750	25750	0
197	20230919	171300	650007000	25750	25750	25750	25750	0
198	20230919	171200	650007000	25750	25750	25750	25750	0
199	20230919	171100	650007000	25750	25750	25750	25750	0
200	20230919	171000	650007000	25750	25750	25750	25750	0
201	20230919	170900	650007000	25750	25750	25750	25750	0
202	20230919	170800	650007000	25750	25750	25750	25750	0
203	20230919	170700	650007000	25750	25750	25750	25750	0
204	20230919	170600	650007000	25750	25750	25750	25750	0
205	20230919	170500	650007000	25750	25750	25750	25750	0
206	20230919	170400	650007000	25750	25750	25750	25750	0
207	20230919	170300	650007000	25750	25750	25750	25750	0
208	20230919	170200	650007000	25750	25750	25750	25750	0
209	20230919	170100	650007000	25750	25750	25750	25750	0
210	20230919	170000	650007000	25750	25750	25750	25750	0
211	20230919	165900	650007000	25750	25750	25750	25750	0
212	20230919	165800	650007000	25750	25750	25750	25750	902
213	20230919	165700	650007000	25750	25750	25750	25750	0
214	20230919	165600	650007000	25750	25750	25750	25750	0
215	20230919	165500	650007000	25750	25750	25750	25750	0
216	20230919	165400	650007000	25750	25750	25750	25750	0
217	20230919	165300	650007000	25750	25750	25750	25750	0
218	20230919	165200	650007000	25750	25750	25750	25750	0
219	20230919	165100	650007000	25750	25750	25750	25750	0
220	20230919	165000	650007000	25750	25750	25750	25750	0
221	20230919	164900	650007000	25750	25750	25750	25750	0
222	20230919	164800	650007000	25750	25750	25750	25750	0
223	20230919	164700	650007000	25750	25750	25750	25750	0
224	20230919	164600	650007000	25750	25750	25750	25750	0
225	20230919	164500	650007000	25750	25750	25750	25750	0
226	20230919	164400	650007000	25750	25750	25750	25750	0
227	20230919	164300	650007000	25750	25750	25750	25750	0
228	20230919	164200	650007000	25750	25750	25750	25750	0
229	20230919	164100	650007000	25750	25750	25750	25750	0
230	20230919	164000	650007000	25750	25750	25750	25750	0
231	20230919	163900	650007000	25750	25750	25750	25750	0
232	20230919	163800	650007000	25750	25750	25750	25750	0
233	20230919	163700	650007000	25750	25750	25750	25750	0
234	20230919	163600	650007000	25750	25750	25750	25750	0
235	20230919	163500	650007000	25750	25750	25750	25750	0
236	20230919	163400	650007000	25750	25750	25750	25750	0
237	20230919	163300	650007000	25750	25750	25750	25750	0
238	20230919	163200	650007000	25750	25750	25750	25750	0
239	20230919	163100	650007000	25750	25750	25750	25750	0
240	20230919	163000	650007000	25750	25750	25750	25750	0
241	20230919	162900	650007000	25750	25750	25750	25750	0
242	20230919	162800	650007000	25750	25750	25750	25750	902
243	20230919	162700	650007000	25750	25750	25750	25750	0
244	20230919	162600	650007000	25750	25750	25750	25750	0
245	20230919	162500	650007000	25750	25750	25750	25750	0
246	20230919	162400	650007000	25750	25750	25750	25750	0
247	20230919	162300	650007000	25750	25750	25750	25750	0
248	20230919	162200	650007000	25750	25750	25750	25750	0
249	20230919	162100	650007000	25750	25750	25750	25750	0
250	20230919	162000	650007000	25750	25750	25750	25750	0
251	20230919	161900	650007000	25750	25750	25750	25750	0
252	20230919	161800	650007000	25750	25750	25750	25750	0
253	20230919	161700	650007000	25750	25750	25750	25750	0
254	20230919	161600	650007000	25750	25750	25750	25750	0
255	20230919	161500	650007000	25750	25750	25750	25750	0
256	20230919	161400	650007000	25750	25750	25750	25750	0
257	20230919	161300	650007000	25750	25750	25750	25750	0
258	20230919	161200	650007000	25750	25750	25750	25750	0
259	20230919	161100	650007000	25750	25750	25750	25750	0
260	20230919	161000	650007000	25750	25750	25750	25750	0
261	20230919	160900	650007000	25750	25750	25750	25750	0
262	20230919	160800	650007000	25750	25750	25750	25750	0
263	20230919	160700	650007000	25750	25750	25750	25750	0
264	20230919	160600	650007000	25750	25750	25750	25750	0
265	20230919	160500	650007000	25750	25750	25750	25750	0
266	20230919	160400	650007000	25750	25750	25750	25750	0
267	20230919	160300	650007000	25750	25750	25750	25750	0
268	20230919	160200	650007000	25750	25750	25750	25750	0
269	20230919	160100	650007000	25750	25750	25750	25750	0
270	20230919	160000	650007000	25750	25750	25750	25750	0
271	20230919	155900	650007000	25750	25750	25750	25750	0
272	20230919	155800	650007000	25750	25750	25750	25750	902
273	20230919	155700	650007000	25750	25750	25750	25750	0
274	20230919	155600	650007000	25750	25750	25750	25750	0
275	20230919	155500	650007000	25750	25750	25750	25750	0
276	20230919	155400	650007000	25750	25750	25750	25750	0
277	20230919	155300	650007000	25750	25750	25750	25750	0
278	20230919	155200	650007000	25750	25750	25750	25750	0
279	20230919	155100	650007000	25750	25750	25750	25750	0
280	20230919	155000	650007000	25750	25750	25750	25750	0
281	20230919	154900	650007000	25750	25750	25750	25750	0
282	20230919	154800	650007000	25750	25750	25750	25750	0
283	20230919	154700	650007000	25750	25750	25750	25750	0
284	20230919	154600	650007000	25750	25750	25750	25750	0
285	20230919	154500	650007000	25750	25750	25750	25750	0
286	20230919	154400	650007000	25750	25750	25750	25750	0
287	20230919	154300	650007000	25750	25750	25750	25750	0
288	20230919	154200	650007000	25750	25750	25750	25750	0
289	20230919	154100	650007000	25750	25750	25750	25750	0
290	20230919	154000	650007000	25750	25750	25750	25750	0
291	20230919	153900	650007000	25750	25750	25750	25750	0
292	20230919	153800	650007000	25750	25750	25750	25750	0
293	20230919	153700	650007000	25750	25750	25750	25750	0
294	20230919	153600	650007000	25750	25750	25750	25750	0
295	20230919	153500	650007000	25750	25750	25750	25750	0
296	20230919	153400	650007000	25750	25750	25750	25750	0
297	20230919	153300	650007000	25750	25750	25750	25750	0
298	20230919	153200	650007000	25750	25750	25750	25750	0
299	20230919	153100	650007000	25750	25750	25750	25750	0
300	20230919	153000	650007000	25750	25750	25750	25750	902
301	20230919	152900	626780500	25950	25950	25950	25950	0
302	20230919	152800	626780500	25950	25950	25950	25950	0
303	20230919	152700	626780500	25950	25950	25950	25950	0
304	20230919	152600	626780500	25950	25950	25950	25950	0
305	20230919	152500	626780500	25950	25950	25950	25950	0
306	20230919	152400	626780500	25950	25950	25950	25950	0
307	20230919	152300	626780500	25950	25950	25950	25950	0
308	20230919	152200	626780500	25950	25950	25950	25950	0
309	20230919	152100	626780500	25950	25950	25950	25950	0
310	20230919	152000	626780500	25950	25950	25950	25950	0
311	20230919	151900	626780500	25950	25850	25950	25850	8
312	20230919	151800	626573500	25950	25900	25950	25900	102
313	20230919	151700	623931650	25900	25900	25900	25900	1
314	20230919	151600	623905750	25900	25900	25900	25900	515
315	20230919	151500	610567250	25950	25950	25950	25950	0
316	20230919	151400	610567250	25950	25900	25950	25900	63
317	20230919	151300	608935500	25900	25900	25900	25900	2
318	20230919	151200	608883700	25900	25900	25900	25900	101
319	20230919	151100	606267800	25850	25900	25900	25850	17
320	20230919	151000	605828250	25850	25850	25850	25850	40
321	20230919	150900	604794250	25850	25850	25850	25850	37
322	20230919	150800	603837800	25900	25900	25900	25900	65
323	20230919	150700	602154300	25900	25800	25900	25800	44
324	20230919	150600	601017000	25850	25900	25900	25850	38
325	20230919	150500	600034650	25850	25850	25900	25850	142
326	20230919	150400	596363900	25850	25850	25900	25850	85
327	20230919	150300	594166600	25850	25850	25850	25850	16
328	20230919	150200	593753000	25850	25850	25850	25850	1
329	20230919	150100	593727150	25850	25800	25850	25800	61
330	20230919	150000	592153300	25800	25800	25800	25800	0
331	20230919	145900	592153300	25800	25800	25800	25800	0
332	20230919	145800	592153300	25800	25850	25850	25800	468
333	20230919	145700	580061900	25800	25800	25800	25800	129
334	20230919	145600	576733700	25800	25800	25800	25800	0
335	20230919	145500	576733700	25800	25800	25800	25800	1
336	20230919	145400	576707900	25800	25800	25800	25800	150
337	20230919	145300	572837900	25850	25800	25850	25800	285
338	20230919	145200	565484850	25800	25800	25800	25800	1844
339	20230919	145100	517909650	25850	25850	25900	25850	4
340	20230919	145000	517806200	25850	25850	25850	25850	70
341	20230919	144900	515996700	25850	25850	25850	25850	0
342	20230919	144800	515996700	25850	25850	25850	25850	0
343	20230919	144700	515996700	25850	25850	25850	25850	0
344	20230919	144600	515996700	25850	25850	25850	25850	0
345	20230919	144500	515996700	25850	25850	25850	25850	0
346	20230919	144400	515996700	25850	25850	25850	25850	111
347	20230919	144300	513127350	25850	25850	25850	25850	100
348	20230919	144200	510542350	25850	25850	25850	25850	0
349	20230919	144100	510542350	25850	25850	25850	25850	0
350	20230919	144000	510542350	25850	25850	25850	25850	0
351	20230919	143900	510542350	25850	25850	25850	25850	386
352	20230919	143800	500564250	25850	25850	25850	25850	0
353	20230919	143700	500564250	25850	25850	25850	25850	10
354	20230919	143600	500305750	25850	25850	25850	25850	0
355	20230919	143500	500305750	25850	25850	25850	25850	22
356	20230919	143400	499737050	25800	25800	25800	25800	0
357	20230919	143300	499737050	25800	25800	25800	25800	4
358	20230919	143200	499633850	25800	25800	25800	25800	501
359	20230919	143100	486708050	25850	25850	25850	25850	101
360	20230919	143000	484097200	25900	25850	25900	25850	3
361	20230919	142900	484019600	25850	25850	25850	25850	100
362	20230919	142800	481434600	25850	25850	25850	25850	187
363	20230919	142700	476600650	25900	25850	25900	25800	201
364	20230919	142600	471403900	25850	25850	25850	25850	77
365	20230919	142500	469413450	25850	25850	25850	25850	0
366	20230919	142400	469413450	25850	25850	25850	25850	0
367	20230919	142300	469413450	25850	25900	25900	25850	829
368	20230919	142200	447983550	25900	26000	26000	25900	144
369	20230919	142100	444252950	26000	26000	26000	26000	0
370	20230919	142000	444252950	26000	26000	26000	26000	0
371	20230919	141900	444252950	26000	26000	26000	26000	12
372	20230919	141800	443940950	26000	26000	26000	26000	0
373	20230919	141700	443940950	26000	26000	26000	26000	31
374	20230919	141600	443134950	25900	25900	25900	25900	0
375	20230919	141500	443134950	25900	25900	25900	25900	524
376	20230919	141400	429563350	25900	25900	25900	25900	0
377	20230919	141300	429563350	25900	25900	25900	25900	5
378	20230919	141200	429433850	25900	25900	25900	25900	0
379	20230919	141100	429433850	25900	25850	25900	25850	30
380	20230919	141000	428658300	25900	25900	25900	25900	3
381	20230919	140900	428580600	25900	25850	25900	25850	155
382	20230919	140800	424573600	25850	25850	25850	25850	0
383	20230919	140700	424573600	25850	25850	25850	25850	50
384	20230919	140600	423281100	25850	25850	25850	25850	42
385	20230919	140500	422195400	25850	25850	25850	25850	0
386	20230919	140400	422195400	25850	25850	25850	25850	0
387	20230919	140300	422195400	25850	25850	25850	25850	0
388	20230919	140200	422195400	25850	25850	25850	25850	0
389	20230919	140100	422195400	25850	25850	25850	25850	0
390	20230919	140000	422195400	25850	25850	25850	25850	0
391	20230919	135900	422195400	25850	25900	25900	25850	7
392	20230919	135800	422014200	25900	25850	25900	25850	82
393	20230919	135700	419891900	25900	25900	25900	25900	4
394	20230919	135600	419788300	25850	25850	25850	25850	0
395	20230919	135500	419788300	25850	25850	25850	25850	0
396	20230919	135400	419788300	25850	25850	25850	25850	0
397	20230919	135300	419788300	25850	25850	25850	25850	0
398	20230919	135200	419788300	25850	25850	25850	25850	0
399	20230919	135100	419788300	25850	25850	25850	25850	1
400	20230919	135000	419762450	25900	25900	25900	25900	0
401	20230919	134900	419762450	25900	25900	25900	25900	0
402	20230919	134800	419762450	25900	25900	25900	25900	70
403	20230919	134700	417949450	25850	25850	25850	25850	0
404	20230919	134600	417949450	25850	25900	25900	25850	104
405	20230919	134500	415260800	25900	25900	25900	25900	29
406	20230919	134400	414509700	25850	25850	25850	25850	0
407	20230919	134300	414509700	25850	25850	25850	25850	0
408	20230919	134200	414509700	25850	25850	25850	25850	22
409	20230919	134100	413941000	25900	25900	25900	25900	0
410	20230919	134000	413941000	25900	25900	25900	25900	0
411	20230919	133900	413941000	25900	25900	25900	25900	1
412	20230919	133800	413915100	25850	25850	25850	25850	5
413	20230919	133700	413785850	25900	25900	25900	25900	5
414	20230919	133600	413656350	25900	25900	25900	25900	0
415	20230919	133500	413656350	25900	25900	25900	25900	430
416	20230919	133400	402519350	25850	25850	25850	25850	0
417	20230919	133300	402519350	25850	25850	25850	25850	0
418	20230919	133200	402519350	25850	25850	25850	25850	1
419	20230919	133100	402493500	25900	25900	25900	25900	0
420	20230919	133000	402493500	25900	25900	25900	25900	50
421	20230919	132900	401198500	25850	25850	25850	25850	0
422	20230919	132800	401198500	25850	25900	25900	25850	60
423	20230919	132700	399645000	25900	25900	25900	25900	0
424	20230919	132600	399645000	25900	25900	25900	25900	1
425	20230919	132500	399619100	25900	25900	25900	25900	0
426	20230919	132400	399619100	25900	25900	25900	25900	20
427	20230919	132300	399101100	25900	25900	25900	25900	0
428	20230919	132200	399101100	25900	25900	25900	25900	0
429	20230919	132100	399101100	25900	25900	25900	25900	2
430	20230919	132000	399049300	25850	25850	25850	25850	0
431	20230919	131900	399049300	25850	25850	25850	25850	0
432	20230919	131800	399049300	25850	25850	25850	25850	0
433	20230919	131700	399049300	25850	25850	25850	25850	88
434	20230919	131600	396774500	25900	25900	25900	25900	1
435	20230919	131500	396748600	25900	25900	25900	25900	0
436	20230919	131400	396748600	25900	25900	25900	25900	11
437	20230919	131300	396463700	25900	25900	25900	25900	0
438	20230919	131200	396463700	25900	25900	25900	25900	0
439	20230919	131100	396463700	25900	25900	25900	25900	0
440	20230919	131000	396463700	25900	25900	25900	25900	10
441	20230919	130900	396204700	25850	25850	25850	25850	0
442	20230919	130800	396204700	25850	25850	25850	25850	0
443	20230919	130700	396204700	25850	25850	25850	25850	0
444	20230919	130600	396204700	25850	25850	25850	25850	0
445	20230919	130500	396204700	25850	25850	25850	25850	14
446	20230919	130400	395842800	25900	25900	25900	25900	0
447	20230919	130300	395842800	25900	25900	25900	25900	13
448	20230919	130200	395506100	25900	25900	25900	25900	0
449	20230919	130100	395506100	25900	26000	26000	25900	770
450	20230919	130000	375562150	25900	25900	25900	25900	0
451	20230919	125900	375562150	25900	25900	25900	25900	0
452	20230919	125800	375562150	25900	25900	25900	25900	1
453	20230919	125700	375536250	25950	25950	25950	25950	23
454	20230919	125600	374939400	25950	25950	25950	25950	0
455	20230919	125500	374939400	25950	25950	25950	25950	124
456	20230919	125400	371721600	25950	25950	25950	25950	0
457	20230919	125300	371721600	25950	25950	25950	25950	1
458	20230919	125200	371695650	25900	25900	25900	25900	0
459	20230919	125100	371695650	25900	25900	25900	25900	0
460	20230919	125000	371695650	25900	25900	25900	25900	0
461	20230919	124900	371695650	25900	25900	25900	25900	0
462	20230919	124800	371695650	25900	25900	25900	25900	0
463	20230919	124700	371695650	25900	25900	25900	25900	0
464	20230919	124600	371695650	25900	25900	25900	25900	0
465	20230919	124500	371695650	25900	25950	25950	25900	70
466	20230919	124400	369879200	26000	26000	26000	26000	0
467	20230919	124300	369879200	26000	26000	26000	26000	0
468	20230919	124200	369879200	26000	26000	26000	26000	0
469	20230919	124100	369879200	26000	26000	26000	26000	16
470	20230919	124000	369463200	26000	26000	26000	26000	1
471	20230919	123900	369437200	26000	26000	26000	26000	0
472	20230919	123800	369437200	26000	26000	26000	26000	0
473	20230919	123700	369437200	26000	26000	26000	26000	0
474	20230919	123600	369437200	26000	26000	26000	26000	59
475	20230919	123500	367903200	26000	26000	26000	26000	0
476	20230919	123400	367903200	26000	26000	26000	26000	0
477	20230919	123300	367903200	26000	26000	26000	26000	0
478	20230919	123200	367903200	26000	26000	26000	26000	0
479	20230919	123100	367903200	26000	26000	26000	26000	0
480	20230919	123000	367903200	26000	26000	26000	26000	0
481	20230919	122900	367903200	26000	26000	26000	26000	0
482	20230919	122800	367903200	26000	26000	26000	26000	20
483	20230919	122700	367383200	26000	26000	26000	26000	100
484	20230919	122600	364783200	25950	25950	25950	25950	0
485	20230919	122500	364783200	25950	25950	25950	25950	0
486	20230919	122400	364783200	25950	25950	25950	25950	0
487	20230919	122300	364783200	25950	25950	25950	25950	0
488	20230919	122200	364783200	25950	25950	25950	25950	0
489	20230919	122100	364783200	25950	25950	25950	25950	51
490	20230919	122000	363459750	25950	25950	25950	25950	0
491	20230919	121900	363459750	25950	25950	25950	25950	217
492	20230919	121800	357828600	25950	25950	25950	25950	0
493	20230919	121700	357828600	25950	25950	25950	25950	0
494	20230919	121600	357828600	25950	25950	25950	25950	20
495	20230919	121500	357309600	25950	25950	25950	25950	0
496	20230919	121400	357309600	25950	25950	25950	25950	10
497	20230919	121300	357050100	25950	25950	25950	25950	0
498	20230919	121200	357050100	25950	25950	25950	25950	0
499	20230919	121100	357050100	25950	25950	25950	25950	0
500	20230919	121000	357050100	25950	25950	25950	25950	4
501	20230919	120900	356946300	25950	25950	25950	25950	0
502	20230919	120800	356946300	25950	25950	25950	25950	1
503	20230919	120700	356920350	25950	25950	25950	25950	2
504	20230919	120600	356868450	25950	25950	25950	25950	10
505	20230919	120500	356608950	25950	25950	25950	25950	207
506	20230919	120400	351237300	25900	25900	25900	25900	0
507	20230919	120300	351237300	25900	25900	25900	25900	0
508	20230919	120200	351237300	25900	25900	25900	25900	0
509	20230919	120100	351237300	25900	25900	25900	25900	0
510	20230919	120000	351237300	25900	25900	25900	25900	0
511	20230919	115900	351237300	25900	25900	25900	25900	0
512	20230919	115800	351237300	25900	25900	25900	25900	0
513	20230919	115700	351237300	25900	25900	25900	25900	0
514	20230919	115600	351237300	25900	25900	25900	25900	0
515	20230919	115500	351237300	25900	25900	25900	25900	0
516	20230919	115400	351237300	25900	25900	25900	25900	0
517	20230919	115300	351237300	25900	25900	25900	25900	199
518	20230919	115200	346083200	25900	25900	25900	25900	20
519	20230919	115100	345565200	25900	25900	25900	25900	0
520	20230919	115000	345565200	25900	25900	25900	25900	0
521	20230919	114900	345565200	25900	25900	25900	25900	0
522	20230919	114800	345565200	25900	25900	25900	25900	0
523	20230919	114700	345565200	25900	25900	25900	25900	0
524	20230919	114600	345565200	25900	25900	25900	25900	0
525	20230919	114500	345565200	25900	25900	25900	25900	0
526	20230919	114400	345565200	25900	25900	25900	25900	0
527	20230919	114300	345565200	25900	25900	25900	25900	0
528	20230919	114200	345565200	25900	25900	25900	25900	0
529	20230919	114100	345565200	25900	25900	25900	25900	0
530	20230919	114000	345565200	25900	25900	25900	25900	0
531	20230919	113900	345565200	25900	25900	25900	25900	0
532	20230919	113800	345565200	25900	25900	25900	25900	0
533	20230919	113700	345565200	25900	25900	25900	25900	5
534	20230919	113600	345435700	25850	25850	25850	25850	0
535	20230919	113500	345435700	25850	25850	25850	25850	0
536	20230919	113400	345435700	25850	25850	25850	25850	25
537	20230919	113300	344789450	25900	25900	25900	25900	746
538	20230919	113200	325468050	25900	25900	25900	25900	0
539	20230919	113100	325468050	25900	25900	25900	25900	250
540	20230919	113000	318993050	25950	25950	25950	25950	77
541	20230919	112900	316994900	25950	25950	25950	25950	0
542	20230919	112800	316994900	25950	25950	25950	25950	448
543	20230919	112700	305369300	26000	26000	26000	26000	0
544	20230919	112600	305369300	26000	26000	26000	26000	0
545	20230919	112500	305369300	26000	26000	26000	26000	0
546	20230919	112400	305369300	26000	26000	26000	26000	1
547	20230919	112300	305343300	25950	25950	25950	25950	0
548	20230919	112200	305343300	25950	25950	25950	25950	0
549	20230919	112100	305343300	25950	25950	25950	25950	0
550	20230919	112000	305343300	25950	25950	25950	25950	103
551	20230919	111900	302670450	25950	25950	25950	25950	0
552	20230919	111800	302670450	25950	25950	25950	25950	0
553	20230919	111700	302670450	25950	25950	25950	25950	0
554	20230919	111600	302670450	25950	25950	25950	25950	1
555	20230919	111500	302644500	25950	25950	25950	25950	662
556	20230919	111400	285465600	25950	25950	25950	25950	4
557	20230919	111300	285361800	26000	26000	26000	26000	62
558	20230919	111200	283749800	26000	26000	26000	26000	12
559	20230919	111100	283437800	26000	26000	26000	26000	9
560	20230919	111000	283203800	26000	26000	26000	26000	160
561	20230919	110900	279043800	26000	26000	26000	26000	0
562	20230919	110800	279043800	26000	26000	26000	26000	0
563	20230919	110700	279043800	26000	26000	26000	26000	50
564	20230919	110600	277743800	25950	26000	26000	25950	34
565	20230919	110500	276861400	26000	26000	26000	26000	0
566	20230919	110400	276861400	26000	26000	26000	26000	10
567	20230919	110300	276601400	26000	26000	26000	26000	24
568	20230919	110200	275977400	26000	26000	26000	26000	33
569	20230919	110100	275119400	26000	26000	26000	26000	0
570	20230919	110000	275119400	26000	26000	26000	26000	152
571	20230919	105900	271167400	26000	26000	26000	26000	0
572	20230919	105800	271167400	26000	26000	26000	26000	0
573	20230919	105700	271167400	26000	26000	26000	26000	0
574	20230919	105600	271167400	26000	26000	26000	26000	0
575	20230919	105500	271167400	26000	26000	26000	26000	1
576	20230919	105400	271141400	26000	26000	26000	26000	0
577	20230919	105300	271141400	26000	26000	26000	26000	100
578	20230919	105200	268541400	26000	26000	26000	26000	0
579	20230919	105100	268541400	26000	26000	26000	26000	0
580	20230919	105000	268541400	26000	26000	26000	26000	0
581	20230919	104900	268541400	26000	26000	26000	26000	30
582	20230919	104800	267761400	26000	26000	26000	26000	80
583	20230919	104700	265681400	25850	25850	25850	25850	0
584	20230919	104600	265681400	25850	25850	25850	25850	0
585	20230919	104500	265681400	25850	25850	25850	25850	0
586	20230919	104400	265681400	25850	25850	25850	25850	0
587	20230919	104300	265681400	25850	25850	25850	25850	0
588	20230919	104200	265681400	25850	25850	25850	25850	0
589	20230919	104100	265681400	25850	25850	25850	25850	0
590	20230919	104000	265681400	25850	25850	25850	25850	0
591	20230919	103900	265681400	25850	25900	25900	25850	183
592	20230919	103800	260941750	25900	25900	25900	25900	12
593	20230919	103700	260630950	25900	25900	25900	25900	65
594	20230919	103600	258947450	25900	25900	25900	25900	5
595	20230919	103500	258817950	25900	25900	25900	25900	3
596	20230919	103400	258740250	25900	25900	25900	25900	0
597	20230919	103300	258740250	25900	25900	25900	25900	3
598	20230919	103200	258662550	25900	25850	25900	25850	6
599	20230919	103100	258507350	25900	25850	25900	25850	74
600	20230919	103000	256594200	25900	25900	25900	25900	208
601	20230919	102900	251207000	25950	25950	25950	25950	0
602	20230919	102800	251207000	25950	25900	25950	25900	150
603	20230919	102700	247321000	25900	25850	25900	25850	21
604	20230919	102600	246777150	25900	25900	25900	25900	64
605	20230919	102500	245119550	25850	25900	25900	25850	111
606	20230919	102400	242247700	25900	25900	25900	25900	253
607	20230919	102300	235695000	25900	25850	25900	25850	263
608	20230919	102200	228891300	25900	25950	25950	25850	1267
609	20230919	102100	196105000	26000	26000	26000	26000	10
610	20230919	102000	195845000	25950	25950	25950	25950	166
611	20230919	101900	191537300	25900	25900	25950	25900	61
612	20230919	101800	189954900	25950	25950	25950	25900	169
613	20230919	101700	185569400	25950	25950	25950	25950	0
614	20230919	101600	185569400	25950	26000	26000	25950	605
615	20230919	101500	169852150	26000	26000	26000	26000	5
616	20230919	101400	169722150	26000	25950	26000	25950	6
617	20230919	101300	169566200	26000	26000	26000	26000	8
618	20230919	101200	169358200	26000	26000	26050	26000	15
619	20230919	101100	168968150	25950	26050	26050	25950	3
620	20230919	101000	168890100	26000	26000	26000	26000	1317
621	20230919	100900	134648100	26000	26050	26050	26000	25
622	20230919	100800	133997850	26050	26050	26050	26050	148
623	20230919	100700	130142450	26050	26050	26050	26050	23
624	20230919	100600	129543300	26050	26050	26050	26050	100
625	20230919	100500	126938300	26050	26050	26050	26050	9
626	20230919	100400	126703850	26000	26000	26000	26000	60
627	20230919	100300	125143850	26000	26100	26100	26000	8
628	20230919	100200	124935400	26050	26050	26050	26050	24
629	20230919	100100	124310200	26050	26050	26050	26050	426
630	20230919	100000	113212900	26100	26100	26100	26100	1
631	20230919	095900	113186800	26050	26050	26050	26050	0
632	20230919	095800	113186800	26050	26050	26050	26050	47
633	20230919	095700	111962450	26050	26050	26050	26050	369
634	20230919	095600	102350000	26100	26100	26100	26100	43
635	20230919	095500	101227700	26100	26100	26100	26100	17
636	20230919	095400	100784000	26050	26100	26100	26050	3
637	20230919	095300	100705800	26100	26100	26100	26100	516
638	20230919	095200	87238200	26100	26100	26100	26100	331
639	20230919	095100	78599100	26100	26100	26100	26100	6
640	20230919	095000	78442500	26200	26200	26200	26200	1
641	20230919	094900	78416300	26200	26200	26200	26200	0
642	20230919	094800	78416300	26200	26200	26200	26200	0
643	20230919	094700	78416300	26200	26200	26200	26200	0
644	20230919	094600	78416300	26200	26200	26200	26100	817
645	20230919	094500	57059500	26200	26200	26200	26200	10
646	20230919	094400	56797500	26200	26200	26200	26200	100
647	20230919	094300	54177500	26200	26200	26200	26200	30
648	20230919	094200	53391500	26200	26150	26200	26150	64
649	20230919	094100	51717400	26200	26200	26200	26200	182
650	20230919	094000	46949000	26200	26200	26200	26200	0
651	20230919	093900	46949000	26200	26250	26250	26200	151
652	20230919	093800	42992750	26250	26250	26250	26250	18
653	20230919	093700	42520250	26250	26250	26250	26250	0
654	20230919	093600	42520250	26250	26250	26250	26250	5
655	20230919	093500	42389000	26250	26250	26250	26250	0
656	20230919	093400	42389000	26250	26250	26250	26250	0
657	20230919	093300	42389000	26250	26250	26250	26250	99
658	20230919	093200	39790250	26300	26300	26300	26300	0
659	20230919	093100	39790250	26300	26300	26300	26300	0
660	20230919	093000	39790250	26300	26300	26300	26300	190
661	20230919	092900	34793250	26250	26250	26250	26250	0
662	20230919	092800	34793250	26250	26200	26250	26200	30
663	20230919	092700	34006250	26200	26200	26200	26200	1
664	20230919	092600	33980050	26200	26200	26200	26200	0
665	20230919	092500	33980050	26200	26200	26200	26200	0
666	20230919	092400	33980050	26200	26200	26200	26150	132
667	20230919	092300	30521800	26200	26350	26350	26200	568
668	20230919	092200	15632950	26250	26250	26250	26250	0
669	20230919	092100	15632950	26250	26250	26250	26250	1
670	20230919	092000	15606700	26300	26300	26300	26300	0
671	20230919	091900	15606700	26300	26300	26300	26300	3
672	20230919	091800	15527800	26300	26300	26300	26300	0
673	20230919	091700	15527800	26300	26300	26300	26300	15
674	20230919	091600	15133300	26200	26200	26200	26200	0
675	20230919	091500	15133300	26200	26200	26200	26200	0
676	20230919	091400	15133300	26200	26200	26200	26200	45
677	20230919	091300	13954300	26300	26300	26300	26300	205
678	20230919	091200	8562800	26300	26300	26300	26300	0
679	20230919	091100	8562800	26300	26300	26300	26300	0
680	20230919	091000	8562800	26300	26300	26300	26300	0
681	20230919	090900	8562800	26300	26300	26300	26300	6
682	20230919	090800	8405000	26300	26300	26300	26300	10
683	20230919	090700	8142000	26300	26250	26300	26250	44
684	20230919	090600	6986000	26300	26300	26300	26300	4
685	20230919	090500	6880800	26300	26300	26300	26300	0
686	20230919	090400	6880800	26300	26300	26300	26300	0
687	20230919	090300	6880800	26300	26300	26300	26300	55
688	20230919	090200	5434300	26300	26300	26300	26300	0
689	20230919	090100	5434300	26300	26300	26300	26300	32
690	20230919	090000	4592700	26300	26500	26500	26300	174