KissMeData/023910/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	190200	205402450	27600	27600	27600	27600	17
3	20230926	190100	205402450	27600	27600	27600	27600	0
4	20230926	190000	205402450	27600	27600	27600	27600	0
5	20230926	185900	205402450	27600	27600	27600	27600	0
6	20230926	185800	205402450	27600	27600	27600	27600	0
7	20230926	185700	205402450	27600	27600	27600	27600	0
8	20230926	185600	205402450	27600	27600	27600	27600	0
9	20230926	185500	205402450	27600	27600	27600	27600	0
10	20230926	185400	205402450	27600	27600	27600	27600	0
11	20230926	185300	205402450	27600	27600	27600	27600	0
12	20230926	185200	205402450	27600	27600	27600	27600	0
13	20230926	185100	205402450	27600	27600	27600	27600	0
14	20230926	185000	205402450	27600	27600	27600	27600	0
15	20230926	184900	205402450	27600	27600	27600	27600	0
16	20230926	184800	205402450	27600	27600	27600	27600	0
17	20230926	184700	205402450	27600	27600	27600	27600	0
18	20230926	184600	205402450	27600	27600	27600	27600	0
19	20230926	184500	205402450	27600	27600	27600	27600	0
20	20230926	184400	205402450	27600	27600	27600	27600	0
21	20230926	184300	205402450	27600	27600	27600	27600	0
22	20230926	184200	205402450	27600	27600	27600	27600	0
23	20230926	184100	205402450	27600	27600	27600	27600	0
24	20230926	184000	205402450	27600	27600	27600	27600	0
25	20230926	183900	205402450	27600	27600	27600	27600	0
26	20230926	183800	205402450	27600	27600	27600	27600	0
27	20230926	183700	205402450	27600	27600	27600	27600	0
28	20230926	183600	205402450	27600	27600	27600	27600	0
29	20230926	183500	205402450	27600	27600	27600	27600	0
30	20230926	183400	205402450	27600	27600	27600	27600	0
31	20230926	183300	205402450	27600	27600	27600	27600	0
32	20230926	183200	205402450	27600	27600	27600	27600	17
33	20230926	183100	205402450	27600	27600	27600	27600	0
34	20230926	183000	205402450	27600	27600	27600	27600	0
35	20230926	182900	205402450	27600	27600	27600	27600	0
36	20230926	182800	205402450	27600	27600	27600	27600	0
37	20230926	182700	205402450	27600	27600	27600	27600	0
38	20230926	182600	205402450	27600	27600	27600	27600	0
39	20230926	182500	205402450	27600	27600	27600	27600	0
40	20230926	182400	205402450	27600	27600	27600	27600	0
41	20230926	182300	205402450	27600	27600	27600	27600	0
42	20230926	182200	205402450	27600	27600	27600	27600	0
43	20230926	182100	205402450	27600	27600	27600	27600	0
44	20230926	182000	205402450	27600	27600	27600	27600	0
45	20230926	181900	205402450	27600	27600	27600	27600	0
46	20230926	181800	205402450	27600	27600	27600	27600	0
47	20230926	181700	205402450	27600	27600	27600	27600	0
48	20230926	181600	205402450	27600	27600	27600	27600	0
49	20230926	181500	205402450	27600	27600	27600	27600	0
50	20230926	181400	205402450	27600	27600	27600	27600	0
51	20230926	181300	205402450	27600	27600	27600	27600	0
52	20230926	181200	205402450	27600	27600	27600	27600	0
53	20230926	181100	205402450	27600	27600	27600	27600	0
54	20230926	181000	205402450	27600	27600	27600	27600	0
55	20230926	180900	205402450	27600	27600	27600	27600	0
56	20230926	180800	205402450	27600	27600	27600	27600	0
57	20230926	180700	205402450	27600	27600	27600	27600	0
58	20230926	180600	205402450	27600	27600	27600	27600	0
59	20230926	180500	205402450	27600	27600	27600	27600	0
60	20230926	180400	205402450	27600	27600	27600	27600	0
61	20230926	180300	205402450	27600	27600	27600	27600	0
62	20230926	180200	205402450	27600	27600	27600	27600	17
63	20230926	180100	205402450	27600	27600	27600	27600	0
64	20230926	180000	205402450	27600	27600	27600	27600	0
65	20230926	175900	205402450	27600	27600	27600	27600	0
66	20230926	175800	205402450	27600	27600	27600	27600	0
67	20230926	175700	205402450	27600	27600	27600	27600	0
68	20230926	175600	205402450	27600	27600	27600	27600	0
69	20230926	175500	205402450	27600	27600	27600	27600	0
70	20230926	175400	205402450	27600	27600	27600	27600	0
71	20230926	175300	205402450	27600	27600	27600	27600	0
72	20230926	175200	205402450	27600	27600	27600	27600	0
73	20230926	175100	205402450	27600	27600	27600	27600	0
74	20230926	175000	205402450	27600	27600	27600	27600	0
75	20230926	174900	205402450	27600	27600	27600	27600	0
76	20230926	174800	205402450	27600	27600	27600	27600	0
77	20230926	174700	205402450	27600	27600	27600	27600	0
78	20230926	174600	205402450	27600	27600	27600	27600	0
79	20230926	174500	205402450	27600	27600	27600	27600	0
80	20230926	174400	205402450	27600	27600	27600	27600	0
81	20230926	174300	205402450	27600	27600	27600	27600	0
82	20230926	174200	205402450	27600	27600	27600	27600	0
83	20230926	174100	205402450	27600	27600	27600	27600	0
84	20230926	174000	205402450	27600	27600	27600	27600	0
85	20230926	173900	205402450	27600	27600	27600	27600	0
86	20230926	173800	205402450	27600	27600	27600	27600	0
87	20230926	173700	205402450	27600	27600	27600	27600	0
88	20230926	173600	205402450	27600	27600	27600	27600	0
89	20230926	173500	205402450	27600	27600	27600	27600	0
90	20230926	173400	205402450	27600	27600	27600	27600	0
91	20230926	173300	205402450	27600	27600	27600	27600	0
92	20230926	173200	205402450	27600	27600	27600	27600	17
93	20230926	173100	205402450	27600	27600	27600	27600	0
94	20230926	173000	205402450	27600	27600	27600	27600	0
95	20230926	172900	205402450	27600	27600	27600	27600	0
96	20230926	172800	205402450	27600	27600	27600	27600	0
97	20230926	172700	205402450	27600	27600	27600	27600	0
98	20230926	172600	205402450	27600	27600	27600	27600	0
99	20230926	172500	205402450	27600	27600	27600	27600	0
100	20230926	172400	205402450	27600	27600	27600	27600	0
101	20230926	172300	205402450	27600	27600	27600	27600	0
102	20230926	172200	205402450	27600	27600	27600	27600	0
103	20230926	172100	205402450	27600	27600	27600	27600	0
104	20230926	172000	205402450	27600	27600	27600	27600	0
105	20230926	171900	205402450	27600	27600	27600	27600	0
106	20230926	171800	205402450	27600	27600	27600	27600	0
107	20230926	171700	205402450	27600	27600	27600	27600	0
108	20230926	171600	205402450	27600	27600	27600	27600	0
109	20230926	171500	205402450	27600	27600	27600	27600	0
110	20230926	171400	205402450	27600	27600	27600	27600	0
111	20230926	171300	205402450	27600	27600	27600	27600	0
112	20230926	171200	205402450	27600	27600	27600	27600	0
113	20230926	171100	205402450	27600	27600	27600	27600	0
114	20230926	171000	205402450	27600	27600	27600	27600	0
115	20230926	170900	205402450	27600	27600	27600	27600	0
116	20230926	170800	205402450	27600	27600	27600	27600	0
117	20230926	170700	205402450	27600	27600	27600	27600	0
118	20230926	170600	205402450	27600	27600	27600	27600	0
119	20230926	170500	205402450	27600	27600	27600	27600	0
120	20230926	170400	205402450	27600	27600	27600	27600	0
121	20230926	170300	205402450	27600	27600	27600	27600	0
122	20230926	170200	205402450	27600	27600	27600	27600	17
123	20230926	170100	205402450	27600	27600	27600	27600	0
124	20230926	170000	205402450	27600	27600	27600	27600	0
125	20230926	165900	205402450	27600	27600	27600	27600	0
126	20230926	165800	205402450	27600	27600	27600	27600	0
127	20230926	165700	205402450	27600	27600	27600	27600	0
128	20230926	165600	205402450	27600	27600	27600	27600	0
129	20230926	165500	205402450	27600	27600	27600	27600	0
130	20230926	165400	205402450	27600	27600	27600	27600	0
131	20230926	165300	205402450	27600	27600	27600	27600	0
132	20230926	165200	205402450	27600	27600	27600	27600	0
133	20230926	165100	205402450	27600	27600	27600	27600	0
134	20230926	165000	205402450	27600	27600	27600	27600	0
135	20230926	164900	205402450	27600	27600	27600	27600	0
136	20230926	164800	205402450	27600	27600	27600	27600	0
137	20230926	164700	205402450	27600	27600	27600	27600	0
138	20230926	164600	205402450	27600	27600	27600	27600	0
139	20230926	164500	205402450	27600	27600	27600	27600	0
140	20230926	164400	205402450	27600	27600	27600	27600	0
141	20230926	164300	205402450	27600	27600	27600	27600	0
142	20230926	164200	205402450	27600	27600	27600	27600	0
143	20230926	164100	205402450	27600	27600	27600	27600	0
144	20230926	164000	205402450	27600	27600	27600	27600	0
145	20230926	163900	205402450	27600	27600	27600	27600	0
146	20230926	163800	205402450	27600	27600	27600	27600	0
147	20230926	163700	205402450	27600	27600	27600	27600	0
148	20230926	163600	205402450	27600	27600	27600	27600	0
149	20230926	163500	205402450	27600	27600	27600	27600	0
150	20230926	163400	205402450	27600	27600	27600	27600	0
151	20230926	163300	205402450	27600	27600	27600	27600	0
152	20230926	163200	205402450	27600	27600	27600	27600	17
153	20230926	163100	205402450	27600	27600	27600	27600	0
154	20230926	163000	205402450	27600	27600	27600	27600	0
155	20230926	162900	205402450	27600	27600	27600	27600	0
156	20230926	162800	205402450	27600	27600	27600	27600	0
157	20230926	162700	205402450	27600	27600	27600	27600	0
158	20230926	162600	205402450	27600	27600	27600	27600	0
159	20230926	162500	205402450	27600	27600	27600	27600	0
160	20230926	162400	205402450	27600	27600	27600	27600	0
161	20230926	162300	205402450	27600	27600	27600	27600	0
162	20230926	162200	205402450	27600	27600	27600	27600	0
163	20230926	162100	205402450	27600	27600	27600	27600	0
164	20230926	162000	205402450	27600	27600	27600	27600	0
165	20230926	161900	205402450	27600	27600	27600	27600	0
166	20230926	161800	205402450	27600	27600	27600	27600	0
167	20230926	161700	205402450	27600	27600	27600	27600	0
168	20230926	161600	205402450	27600	27600	27600	27600	0
169	20230926	161500	205402450	27600	27600	27600	27600	0
170	20230926	161400	205402450	27600	27600	27600	27600	0
171	20230926	161300	205402450	27600	27600	27600	27600	0
172	20230926	161200	205402450	27600	27600	27600	27600	0
173	20230926	161100	205402450	27600	27600	27600	27600	0
174	20230926	161000	205402450	27600	27600	27600	27600	0
175	20230926	160900	205402450	27600	27600	27600	27600	0
176	20230926	160800	205402450	27600	27600	27600	27600	0
177	20230926	160700	205402450	27600	27600	27600	27600	0
178	20230926	160600	205402450	27600	27600	27600	27600	0
179	20230926	160500	205402450	27600	27600	27600	27600	0
180	20230926	160400	205402450	27600	27600	27600	27600	0
181	20230926	160300	205402450	27600	27600	27600	27600	0
182	20230926	160200	205402450	27600	27600	27600	27600	17
183	20230926	160100	205402450	27600	27600	27600	27600	0
184	20230926	160000	205402450	27600	27600	27600	27600	0
185	20230926	155900	205402450	27600	27600	27600	27600	0
186	20230926	155800	205402450	27600	27600	27600	27600	0
187	20230926	155700	205402450	27600	27600	27600	27600	0
188	20230926	155600	205402450	27600	27600	27600	27600	0
189	20230926	155500	205402450	27600	27600	27600	27600	0
190	20230926	155400	205402450	27600	27600	27600	27600	0
191	20230926	155300	205402450	27600	27600	27600	27600	0
192	20230926	155200	205402450	27600	27600	27600	27600	0
193	20230926	155100	205402450	27600	27600	27600	27600	0
194	20230926	155000	205402450	27600	27600	27600	27600	0
195	20230926	154900	205402450	27600	27600	27600	27600	0
196	20230926	154800	205402450	27600	27600	27600	27600	0
197	20230926	154700	205402450	27600	27600	27600	27600	0
198	20230926	154600	205402450	27600	27600	27600	27600	0
199	20230926	154500	205402450	27600	27600	27600	27600	0
200	20230926	154400	205402450	27600	27600	27600	27600	0
201	20230926	154300	205402450	27600	27600	27600	27600	0
202	20230926	154200	205402450	27600	27600	27600	27600	0
203	20230926	154100	205402450	27600	27600	27600	27600	0
204	20230926	154000	205402450	27600	27600	27600	27600	0
205	20230926	153900	205402450	27600	27600	27600	27600	0
206	20230926	153800	205402450	27600	27600	27600	27600	0
207	20230926	153700	205402450	27600	27600	27600	27600	0
208	20230926	153600	205402450	27600	27600	27600	27600	0
209	20230926	153500	205402450	27600	27600	27600	27600	0
210	20230926	153400	205402450	27600	27600	27600	27600	0
211	20230926	153300	205402450	27600	27600	27600	27600	0
212	20230926	153200	205402450	27600	27600	27600	27600	17
213	20230926	153100	205402450	27600	27600	27600	27600	0
214	20230926	153000	205402450	27600	27600	27600	27600	17
215	20230926	152900	204933250	27650	27650	27650	27650	0
216	20230926	152800	204933250	27650	27650	27650	27650	0
217	20230926	152700	204933250	27650	27650	27650	27650	0
218	20230926	152600	204933250	27650	27650	27650	27650	0
219	20230926	152500	204933250	27650	27650	27650	27650	0
220	20230926	152400	204933250	27650	27650	27650	27650	0
221	20230926	152300	204933250	27650	27650	27650	27650	0
222	20230926	152200	204933250	27650	27650	27650	27650	0
223	20230926	152100	204933250	27650	27650	27650	27650	0
224	20230926	152000	204933250	27650	27650	27650	27650	0
225	20230926	151900	204933250	27650	27600	27650	27600	46
226	20230926	151800	203663500	27600	27600	27600	27600	18
227	20230926	151700	203166700	27500	27500	27500	27500	0
228	20230926	151600	203166700	27500	27500	27500	27500	40
229	20230926	151500	202066700	27550	27550	27550	27550	0
230	20230926	151400	202066700	27550	27550	27550	27550	0
231	20230926	151300	202066700	27550	27550	27550	27550	0
232	20230926	151200	202066700	27550	27550	27550	27500	20
233	20230926	151100	201515850	27500	27500	27500	27500	0
234	20230926	151000	201515850	27500	27500	27500	27500	1
235	20230926	150900	201488350	27500	27500	27500	27500	10
236	20230926	150800	201213350	27500	27500	27500	27500	20
237	20230926	150700	200663350	27500	27500	27500	27500	0
238	20230926	150600	200663350	27500	27550	27550	27500	426
239	20230926	150500	188947950	27550	27550	27550	27550	4
240	20230926	150400	188837750	27550	27550	27550	27550	0
241	20230926	150300	188837750	27550	27550	27550	27550	0
242	20230926	150200	188837750	27550	27550	27550	27550	0
243	20230926	150100	188837750	27550	27550	27550	27550	0
244	20230926	150000	188837750	27550	27550	27550	27550	0
245	20230926	145900	188837750	27550	27550	27550	27550	39
246	20230926	145800	187763300	27550	27550	27550	27550	139
247	20230926	145700	183933850	27550	27550	27550	27550	0
248	20230926	145600	183933850	27550	27550	27550	27550	7
249	20230926	145500	183741000	27550	27550	27550	27550	0
250	20230926	145400	183741000	27550	27550	27550	27550	0
251	20230926	145300	183741000	27550	27600	27600	27550	69
252	20230926	145200	181839100	27600	27600	27600	27600	0
253	20230926	145100	181839100	27600	27600	27600	27600	0
254	20230926	145000	181839100	27600	27600	27600	27600	0
255	20230926	144900	181839100	27600	27600	27600	27600	0
256	20230926	144800	181839100	27600	27600	27600	27600	0
257	20230926	144700	181839100	27600	27600	27600	27600	0
258	20230926	144600	181839100	27600	27600	27600	27600	0
259	20230926	144500	181839100	27600	27600	27600	27600	0
260	20230926	144400	181839100	27600	27600	27600	27600	0
261	20230926	144300	181839100	27600	27600	27600	27600	0
262	20230926	144200	181839100	27600	27600	27600	27600	0
263	20230926	144100	181839100	27600	27600	27600	27600	0
264	20230926	144000	181839100	27600	27600	27600	27600	0
265	20230926	143900	181839100	27600	27600	27600	27600	0
266	20230926	143800	181839100	27600	27600	27600	27600	29
267	20230926	143700	181038700	27600	27600	27600	27600	0
268	20230926	143600	181038700	27600	27600	27600	27600	0
269	20230926	143500	181038700	27600	27600	27600	27600	0
270	20230926	143400	181038700	27600	27600	27600	27600	0
271	20230926	143300	181038700	27600	27600	27600	27600	0
272	20230926	143200	181038700	27600	27600	27600	27600	0
273	20230926	143100	181038700	27600	27600	27600	27600	20
274	20230926	143000	180486700	27600	27600	27600	27600	0
275	20230926	142900	180486700	27600	27600	27600	27600	0
276	20230926	142800	180486700	27600	27600	27600	27600	0
277	20230926	142700	180486700	27600	27600	27600	27600	0
278	20230926	142600	180486700	27600	27600	27600	27600	20
279	20230926	142500	179934700	27600	27600	27600	27600	0
280	20230926	142400	179934700	27600	27600	27600	27600	0
281	20230926	142300	179934700	27600	27600	27600	27600	13
282	20230926	142200	179575900	27600	27600	27600	27600	0
283	20230926	142100	179575900	27600	27600	27600	27600	0
284	20230926	142000	179575900	27600	27600	27600	27600	0
285	20230926	141900	179575900	27600	27600	27600	27600	0
286	20230926	141800	179575900	27600	27600	27600	27600	0
287	20230926	141700	179575900	27600	27600	27600	27600	0
288	20230926	141600	179575900	27600	27600	27600	27600	0
289	20230926	141500	179575900	27600	27600	27600	27600	12
290	20230926	141400	179244700	27600	27600	27600	27600	0
291	20230926	141300	179244700	27600	27600	27600	27600	0
292	20230926	141200	179244700	27600	27600	27600	27600	0
293	20230926	141100	179244700	27600	27600	27600	27600	0
294	20230926	141000	179244700	27600	27600	27600	27600	1
295	20230926	140900	179217100	27650	27650	27650	27650	0
296	20230926	140800	179217100	27650	27650	27650	27650	0
297	20230926	140700	179217100	27650	27650	27650	27650	0
298	20230926	140600	179217100	27650	27650	27650	27650	0
299	20230926	140500	179217100	27650	27650	27650	27650	0
300	20230926	140400	179217100	27650	27650	27650	27650	0
301	20230926	140300	179217100	27650	27650	27650	27650	0
302	20230926	140200	179217100	27650	27650	27650	27650	0
303	20230926	140100	179217100	27650	27650	27650	27650	0
304	20230926	140000	179217100	27650	27650	27650	27650	0
305	20230926	135900	179217100	27650	27650	27650	27650	0
306	20230926	135800	179217100	27650	27650	27650	27650	24
307	20230926	135700	178553500	27550	27550	27550	27550	0
308	20230926	135600	178553500	27550	27550	27550	27550	50
309	20230926	135500	177176000	27600	27600	27600	27600	0
310	20230926	135400	177176000	27600	27600	27600	27600	0
311	20230926	135300	177176000	27600	27600	27600	27600	50
312	20230926	135200	175796000	27600	27600	27600	27600	0
313	20230926	135100	175796000	27600	27600	27600	27600	0
314	20230926	135000	175796000	27600	27600	27600	27600	11
315	20230926	134900	175492400	27550	27550	27550	27550	0
316	20230926	134800	175492400	27550	27550	27550	27550	0
317	20230926	134700	175492400	27550	27550	27550	27550	0
318	20230926	134600	175492400	27550	27550	27550	27550	30
319	20230926	134500	174665900	27600	27600	27600	27600	0
320	20230926	134400	174665900	27600	27600	27600	27600	0
321	20230926	134300	174665900	27600	27600	27600	27600	0
322	20230926	134200	174665900	27600	27600	27600	27600	0
323	20230926	134100	174665900	27600	27600	27600	27600	0
324	20230926	134000	174665900	27600	27600	27600	27600	0
325	20230926	133900	174665900	27600	27600	27600	27600	0
326	20230926	133800	174665900	27600	27600	27600	27600	0
327	20230926	133700	174665900	27600	27600	27600	27600	0
328	20230926	133600	174665900	27600	27600	27600	27600	0
329	20230926	133500	174665900	27600	27600	27600	27600	0
330	20230926	133400	174665900	27600	27600	27600	27600	0
331	20230926	133300	174665900	27600	27600	27600	27600	0
332	20230926	133200	174665900	27600	27600	27600	27600	0
333	20230926	133100	174665900	27600	27600	27600	27600	0
334	20230926	133000	174665900	27600	27600	27600	27600	0
335	20230926	132900	174665900	27600	27600	27600	27600	0
336	20230926	132800	174665900	27600	27600	27600	27600	0
337	20230926	132700	174665900	27600	27600	27600	27600	23
338	20230926	132600	174031100	27550	27550	27550	27550	0
339	20230926	132500	174031100	27550	27550	27550	27550	0
340	20230926	132400	174031100	27550	27550	27550	27550	0
341	20230926	132300	174031100	27550	27550	27550	27550	0
342	20230926	132200	174031100	27550	27550	27550	27550	0
343	20230926	132100	174031100	27550	27550	27550	27550	1
344	20230926	132000	174003550	27600	27600	27600	27600	0
345	20230926	131900	174003550	27600	27600	27600	27600	0
346	20230926	131800	174003550	27600	27600	27600	27600	0
347	20230926	131700	174003550	27600	27600	27600	27600	1
348	20230926	131600	173975950	27500	27500	27500	27500	0
349	20230926	131500	173975950	27500	27500	27500	27500	0
350	20230926	131400	173975950	27500	27500	27500	27500	0
351	20230926	131300	173975950	27500	27500	27500	27500	0
352	20230926	131200	173975950	27500	27500	27500	27500	0
353	20230926	131100	173975950	27500	27500	27500	27500	0
354	20230926	131000	173975950	27500	27500	27500	27500	0
355	20230926	130900	173975950	27500	27500	27500	27500	214
356	20230926	130800	168090950	27500	27650	27650	27500	8
357	20230926	130700	167870800	27500	27550	27550	27500	3
358	20230926	130600	167788250	27550	27550	27550	27550	0
359	20230926	130500	167788250	27550	27550	27550	27550	0
360	20230926	130400	167788250	27550	27550	27550	27550	0
361	20230926	130300	167788250	27550	27550	27550	27550	0
362	20230926	130200	167788250	27550	27550	27550	27550	0
363	20230926	130100	167788250	27550	27550	27550	27550	0
364	20230926	130000	167788250	27550	27550	27550	27550	0
365	20230926	125900	167788250	27550	27550	27550	27550	0
366	20230926	125800	167788250	27550	27550	27550	27550	0
367	20230926	125700	167788250	27550	27550	27550	27550	0
368	20230926	125600	167788250	27550	27550	27550	27550	0
369	20230926	125500	167788250	27550	27550	27550	27550	0
370	20230926	125400	167788250	27550	27550	27550	27550	0
371	20230926	125300	167788250	27550	27550	27550	27550	37
372	20230926	125200	166768900	27650	27650	27650	27650	0
373	20230926	125100	166768900	27650	27650	27650	27650	0
374	20230926	125000	166768900	27650	27650	27650	27650	0
375	20230926	124900	166768900	27650	27650	27650	27650	0
376	20230926	124800	166768900	27650	27650	27650	27650	0
377	20230926	124700	166768900	27650	27650	27650	27650	0
378	20230926	124600	166768900	27650	27650	27650	27650	1
379	20230926	124500	166741250	27500	27500	27500	27500	0
380	20230926	124400	166741250	27500	27500	27500	27500	0
381	20230926	124300	166741250	27500	27500	27500	27500	0
382	20230926	124200	166741250	27500	27500	27500	27500	0
383	20230926	124100	166741250	27500	27500	27500	27500	0
384	20230926	124000	166741250	27500	27500	27500	27500	0
385	20230926	123900	166741250	27500	27500	27500	27500	0
386	20230926	123800	166741250	27500	27500	27500	27500	0
387	20230926	123700	166741250	27500	27500	27500	27500	0
388	20230926	123600	166741250	27500	27500	27500	27500	0
389	20230926	123500	166741250	27500	27500	27500	27500	0
390	20230926	123400	166741250	27500	27500	27500	27500	0
391	20230926	123300	166741250	27500	27500	27500	27500	0
392	20230926	123200	166741250	27500	27500	27500	27500	0
393	20230926	123100	166741250	27500	27500	27500	27500	0
394	20230926	123000	166741250	27500	27500	27500	27500	0
395	20230926	122900	166741250	27500	27500	27500	27500	0
396	20230926	122800	166741250	27500	27500	27500	27500	0
397	20230926	122700	166741250	27500	27500	27500	27500	0
398	20230926	122600	166741250	27500	27500	27500	27500	0
399	20230926	122500	166741250	27500	27500	27500	27500	0
400	20230926	122400	166741250	27500	27500	27500	27500	0
401	20230926	122300	166741250	27500	27500	27500	27500	0
402	20230926	122200	166741250	27500	27600	27600	27500	399
403	20230926	122100	155748950	27650	27650	27650	27650	1
404	20230926	122000	155721300	27650	27650	27650	27650	0
405	20230926	121900	155721300	27650	27650	27650	27650	19
406	20230926	121800	155195950	27600	27600	27600	27600	0
407	20230926	121700	155195950	27600	27600	27600	27600	0
408	20230926	121600	155195950	27600	27600	27600	27600	0
409	20230926	121500	155195950	27600	27600	27600	27600	1
410	20230926	121400	155168350	27600	27600	27600	27600	0
411	20230926	121300	155168350	27600	27600	27600	27600	5
412	20230926	121200	155030350	27600	27600	27600	27600	0
413	20230926	121100	155030350	27600	27600	27600	27600	0
414	20230926	121000	155030350	27600	27600	27600	27600	0
415	20230926	120900	155030350	27600	27600	27600	27600	0
416	20230926	120800	155030350	27600	27600	27600	27600	0
417	20230926	120700	155030350	27600	27600	27600	27600	0
418	20230926	120600	155030350	27600	27600	27600	27600	0
419	20230926	120500	155030350	27600	27600	27600	27600	0
420	20230926	120400	155030350	27600	27600	27600	27600	0
421	20230926	120300	155030350	27600	27600	27600	27600	0
422	20230926	120200	155030350	27600	27600	27600	27600	0
423	20230926	120100	155030350	27600	27600	27600	27600	0
424	20230926	120000	155030350	27600	27600	27600	27600	0
425	20230926	115900	155030350	27600	27600	27600	27600	0
426	20230926	115800	155030350	27600	27600	27600	27600	0
427	20230926	115700	155030350	27600	27600	27600	27600	0
428	20230926	115600	155030350	27600	27600	27600	27600	0
429	20230926	115500	155030350	27600	27600	27600	27600	0
430	20230926	115400	155030350	27600	27600	27600	27600	0
431	20230926	115300	155030350	27600	27600	27600	27600	4
432	20230926	115200	154919950	27600	27600	27600	27600	25
433	20230926	115100	154229950	27550	27550	27550	27550	0
434	20230926	115000	154229950	27550	27550	27550	27550	0
435	20230926	114900	154229950	27550	27550	27550	27550	60
436	20230926	114800	152576950	27600	27600	27600	27600	0
437	20230926	114700	152576950	27600	27600	27600	27600	0
438	20230926	114600	152576950	27600	27600	27600	27600	1
439	20230926	114500	152549350	27600	27600	27600	27600	35
440	20230926	114400	151583350	27600	27600	27600	27600	0
441	20230926	114300	151583350	27600	27600	27600	27600	0
442	20230926	114200	151583350	27600	27600	27600	27600	0
443	20230926	114100	151583350	27600	27600	27600	27600	0
444	20230926	114000	151583350	27600	27600	27600	27600	0
445	20230926	113900	151583350	27600	27600	27600	27600	0
446	20230926	113800	151583350	27600	27600	27600	27600	0
447	20230926	113700	151583350	27600	27600	27600	27600	0
448	20230926	113600	151583350	27600	27600	27600	27600	0
449	20230926	113500	151583350	27600	27600	27600	27600	0
450	20230926	113400	151583350	27600	27600	27600	27600	0
451	20230926	113300	151583350	27600	27600	27600	27600	0
452	20230926	113200	151583350	27600	27600	27600	27600	0
453	20230926	113100	151583350	27600	27600	27600	27600	10
454	20230926	113000	151307350	27600	27600	27600	27600	4
455	20230926	112900	151196950	27650	27650	27650	27650	0
456	20230926	112800	151196950	27650	27650	27650	27650	0
457	20230926	112700	151196950	27650	27650	27650	27650	0
458	20230926	112600	151196950	27650	27650	27650	27650	0
459	20230926	112500	151196950	27650	27650	27650	27650	0
460	20230926	112400	151196950	27650	27650	27650	27650	0
461	20230926	112300	151196950	27650	27650	27650	27650	0
462	20230926	112200	151196950	27650	27650	27650	27650	5
463	20230926	112100	151058700	27600	27600	27600	27600	0
464	20230926	112000	151058700	27600	27600	27600	27600	5
465	20230926	111900	150920700	27600	27600	27600	27600	0
466	20230926	111800	150920700	27600	27600	27600	27600	5
467	20230926	111700	150782700	27550	27550	27550	27550	0
468	20230926	111600	150782700	27550	27550	27550	27550	0
469	20230926	111500	150782700	27550	27600	27600	27550	21
470	20230926	111400	150204100	27550	27550	27550	27550	30
471	20230926	111300	149377600	27650	27650	27650	27650	0
472	20230926	111200	149377600	27650	27650	27650	27650	0
473	20230926	111100	149377600	27650	27650	27650	27650	0
474	20230926	111000	149377600	27650	27650	27650	27650	0
475	20230926	110900	149377600	27650	27650	27650	27650	0
476	20230926	110800	149377600	27650	27650	27650	27650	0
477	20230926	110700	149377600	27650	27650	27650	27650	0
478	20230926	110600	149377600	27650	27650	27650	27650	0
479	20230926	110500	149377600	27650	27650	27650	27650	30
480	20230926	110400	148548100	27600	27600	27600	27600	0
481	20230926	110300	148548100	27600	27600	27600	27600	0
482	20230926	110200	148548100	27600	27600	27600	27600	6
483	20230926	110100	148382500	27650	27650	27650	27650	0
484	20230926	110000	148382500	27650	27650	27650	27650	0
485	20230926	105900	148382500	27650	27650	27650	27650	0
486	20230926	105800	148382500	27650	27650	27650	27650	0
487	20230926	105700	148382500	27650	27650	27650	27650	0
488	20230926	105600	148382500	27650	27650	27650	27650	0
489	20230926	105500	148382500	27650	27650	27650	27650	5
490	20230926	105400	148244250	27650	27650	27650	27650	0
491	20230926	105300	148244250	27650	27650	27650	27650	0
492	20230926	105200	148244250	27650	27650	27650	27650	0
493	20230926	105100	148244250	27650	27650	27650	27650	0
494	20230926	105000	148244250	27650	27650	27650	27650	0
495	20230926	104900	148244250	27650	27650	27650	27650	0
496	20230926	104800	148244250	27650	27650	27650	27650	0
497	20230926	104700	148244250	27650	27650	27650	27650	0
498	20230926	104600	148244250	27650	27650	27650	27650	0
499	20230926	104500	148244250	27650	27650	27650	27650	20
500	20230926	104400	147691250	27600	27600	27600	27600	5
501	20230926	104300	147553250	27650	27650	27650	27650	15
502	20230926	104200	147138500	27650	27650	27650	27650	0
503	20230926	104100	147138500	27650	27650	27650	27650	0
504	20230926	104000	147138500	27650	27650	27650	27650	0
505	20230926	103900	147138500	27650	27650	27650	27650	0
506	20230926	103800	147138500	27650	27650	27650	27650	0
507	20230926	103700	147138500	27650	27650	27650	27650	0
508	20230926	103600	147138500	27650	27650	27650	27650	0
509	20230926	103500	147138500	27650	27650	27650	27650	0
510	20230926	103400	147138500	27650	27650	27650	27650	0
511	20230926	103300	147138500	27650	27650	27650	27650	0
512	20230926	103200	147138500	27650	27650	27650	27650	0
513	20230926	103100	147138500	27650	27650	27650	27650	0
514	20230926	103000	147138500	27650	27650	27650	27650	0
515	20230926	102900	147138500	27650	27650	27650	27650	0
516	20230926	102800	147138500	27650	27650	27650	27650	0
517	20230926	102700	147138500	27650	27650	27650	27650	23
518	20230926	102600	146502550	27600	27600	27600	27600	0
519	20230926	102500	146502550	27600	27600	27600	27600	0
520	20230926	102400	146502550	27600	27600	27600	27600	20
521	20230926	102300	145950550	27700	27700	27700	27700	0
522	20230926	102200	145950550	27700	27700	27700	27700	0
523	20230926	102100	145950550	27700	27700	27700	27700	0
524	20230926	102000	145950550	27700	27700	27700	27700	0
525	20230926	101900	145950550	27700	27700	27700	27700	0
526	20230926	101800	145950550	27700	27700	27700	27700	0
527	20230926	101700	145950550	27700	27700	27700	27700	0
528	20230926	101600	145950550	27700	27700	27700	27700	0
529	20230926	101500	145950550	27700	27700	27700	27700	0
530	20230926	101400	145950550	27700	27700	27700	27700	0
531	20230926	101300	145950550	27700	27700	27700	27700	33
532	20230926	101200	145036450	27600	27600	27600	27600	0
533	20230926	101100	145036450	27600	27600	27600	27600	0
534	20230926	101000	145036450	27600	27600	27600	27600	0
535	20230926	100900	145036450	27600	27600	27600	27600	0
536	20230926	100800	145036450	27600	27600	27600	27600	0
537	20230926	100700	145036450	27600	27600	27600	27600	0
538	20230926	100600	145036450	27600	27600	27600	27600	0
539	20230926	100500	145036450	27600	27600	27600	27600	0
540	20230926	100400	145036450	27600	27600	27600	27600	0
541	20230926	100300	145036450	27600	27600	27600	27600	0
542	20230926	100200	145036450	27600	27600	27600	27600	0
543	20230926	100100	145036450	27600	27600	27600	27600	21
544	20230926	100000	144456850	27750	27750	27750	27750	1
545	20230926	095900	144429100	27700	27700	27700	27700	0
546	20230926	095800	144429100	27700	27700	27700	27700	0
547	20230926	095700	144429100	27700	27700	27700	27700	0
548	20230926	095600	144429100	27700	27600	27700	27600	1000
549	20230926	095500	116779100	27500	27500	27500	27500	0
550	20230926	095400	116779100	27500	27500	27500	27500	0
551	20230926	095300	116779100	27500	27500	27500	27500	0
552	20230926	095200	116779100	27500	27500	27500	27500	0
553	20230926	095100	116779100	27500	27500	27500	27500	7
554	20230926	095000	116586600	27700	27700	27700	27700	100
555	20230926	094900	113816600	27550	27550	27550	27550	0
556	20230926	094800	113816600	27550	27550	27550	27550	0
557	20230926	094700	113816600	27550	27550	27550	27550	323
558	20230926	094600	104917950	27450	27450	27450	27450	0
559	20230926	094500	104917950	27450	27450	27450	27450	0
560	20230926	094400	104917950	27450	27450	27450	27450	0
561	20230926	094300	104917950	27450	27450	27450	27450	0
562	20230926	094200	104917950	27450	27450	27450	27450	0
563	20230926	094100	104917950	27450	27450	27450	27450	38
564	20230926	094000	103874850	27500	27500	27500	27500	0
565	20230926	093900	103874850	27500	27500	27500	27500	0
566	20230926	093800	103874850	27500	27500	27500	27500	0
567	20230926	093700	103874850	27500	27500	27500	27500	0
568	20230926	093600	103874850	27500	27500	27500	27500	0
569	20230926	093500	103874850	27500	27500	27500	27500	0
570	20230926	093400	103874850	27500	27550	27550	27500	3062
571	20230926	093300	19664400	27600	27600	27600	27600	1
572	20230926	093200	19636800	27600	27600	27600	27600	0
573	20230926	093100	19636800	27600	27600	27600	27600	0
574	20230926	093000	19636800	27600	27600	27600	27600	0
575	20230926	092900	19636800	27600	27600	27600	27600	71
576	20230926	092800	17677200	27500	27500	27500	27500	80
577	20230926	092700	15477200	27500	27500	27500	27500	0
578	20230926	092600	15477200	27500	27550	27550	27500	262
579	20230926	092500	8268550	27700	27700	27700	27700	0
580	20230926	092400	8268550	27700	27700	27700	27700	30
581	20230926	092300	7437550	27650	27650	27650	27650	0
582	20230926	092200	7437550	27650	27750	27750	27650	12
583	20230926	092100	7105650	27750	27750	27750	27750	1
584	20230926	092000	7077900	27750	27750	27750	27750	0
585	20230926	091900	7077900	27750	27750	27750	27750	0
586	20230926	091800	7077900	27750	27750	27750	27750	0
587	20230926	091700	7077900	27750	27750	27750	27750	25
588	20230926	091600	6384150	27750	27750	27750	27750	0
589	20230926	091500	6384150	27750	27750	27750	27750	0
590	20230926	091400	6384150	27750	27750	27750	27750	11
591	20230926	091300	6078900	27750	27700	27750	27700	15
592	20230926	091200	5663150	27650	27650	27650	27650	0
593	20230926	091100	5663150	27650	27650	27650	27650	0
594	20230926	091000	5663150	27650	27650	27650	27650	0
595	20230926	090900	5663150	27650	27650	27650	27650	29
596	20230926	090800	4861300	27600	27600	27600	27600	0
597	20230926	090700	4861300	27600	27600	27600	27600	0
598	20230926	090600	4861300	27600	27600	27600	27600	101
599	20230926	090500	2073700	27600	27600	27600	27600	0
600	20230926	090400	2073700	27600	27600	27600	27600	1
601	20230926	090300	2046100	27650	27650	27650	27650	0
602	20230926	090200	2046100	27650	27650	27650	27650	0
603	20230926	090100	2046100	27650	27650	27650	27650	61
604	20230926	090000	359450	27650	27650	27650	27650	13