KissMeData/054950/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	192600	2840564350	27100	27100	27100	27100	2007
3	20230926	192500	2840564350	27100	27100	27100	27100	0
4	20230926	192400	2840564350	27100	27100	27100	27100	0
5	20230926	192300	2840564350	27100	27100	27100	27100	0
6	20230926	192200	2840564350	27100	27100	27100	27100	0
7	20230926	192100	2840564350	27100	27100	27100	27100	0
8	20230926	192000	2840564350	27100	27100	27100	27100	0
9	20230926	191900	2840564350	27100	27100	27100	27100	0
10	20230926	191800	2840564350	27100	27100	27100	27100	0
11	20230926	191700	2840564350	27100	27100	27100	27100	0
12	20230926	191600	2840564350	27100	27100	27100	27100	0
13	20230926	191500	2840564350	27100	27100	27100	27100	0
14	20230926	191400	2840564350	27100	27100	27100	27100	0
15	20230926	191300	2840564350	27100	27100	27100	27100	0
16	20230926	191200	2840564350	27100	27100	27100	27100	0
17	20230926	191100	2840564350	27100	27100	27100	27100	0
18	20230926	191000	2840564350	27100	27100	27100	27100	0
19	20230926	190900	2840564350	27100	27100	27100	27100	0
20	20230926	190800	2840564350	27100	27100	27100	27100	0
21	20230926	190700	2840564350	27100	27100	27100	27100	0
22	20230926	190600	2840564350	27100	27100	27100	27100	0
23	20230926	190500	2840564350	27100	27100	27100	27100	0
24	20230926	190400	2840564350	27100	27100	27100	27100	0
25	20230926	190300	2840564350	27100	27100	27100	27100	0
26	20230926	190200	2840564350	27100	27100	27100	27100	0
27	20230926	190100	2840564350	27100	27100	27100	27100	0
28	20230926	190000	2840564350	27100	27100	27100	27100	0
29	20230926	185900	2840564350	27100	27100	27100	27100	0
30	20230926	185800	2840564350	27100	27100	27100	27100	0
31	20230926	185700	2840564350	27100	27100	27100	27100	0
32	20230926	185600	2840564350	27100	27100	27100	27100	2007
33	20230926	185500	2840564350	27100	27100	27100	27100	0
34	20230926	185400	2840564350	27100	27100	27100	27100	0
35	20230926	185300	2840564350	27100	27100	27100	27100	0
36	20230926	185200	2840564350	27100	27100	27100	27100	0
37	20230926	185100	2840564350	27100	27100	27100	27100	0
38	20230926	185000	2840564350	27100	27100	27100	27100	0
39	20230926	184900	2840564350	27100	27100	27100	27100	0
40	20230926	184800	2840564350	27100	27100	27100	27100	0
41	20230926	184700	2840564350	27100	27100	27100	27100	0
42	20230926	184600	2840564350	27100	27100	27100	27100	0
43	20230926	184500	2840564350	27100	27100	27100	27100	0
44	20230926	184400	2840564350	27100	27100	27100	27100	0
45	20230926	184300	2840564350	27100	27100	27100	27100	0
46	20230926	184200	2840564350	27100	27100	27100	27100	0
47	20230926	184100	2840564350	27100	27100	27100	27100	0
48	20230926	184000	2840564350	27100	27100	27100	27100	0
49	20230926	183900	2840564350	27100	27100	27100	27100	0
50	20230926	183800	2840564350	27100	27100	27100	27100	0
51	20230926	183700	2840564350	27100	27100	27100	27100	0
52	20230926	183600	2840564350	27100	27100	27100	27100	0
53	20230926	183500	2840564350	27100	27100	27100	27100	0
54	20230926	183400	2840564350	27100	27100	27100	27100	0
55	20230926	183300	2840564350	27100	27100	27100	27100	0
56	20230926	183200	2840564350	27100	27100	27100	27100	0
57	20230926	183100	2840564350	27100	27100	27100	27100	0
58	20230926	183000	2840564350	27100	27100	27100	27100	0
59	20230926	182900	2840564350	27100	27100	27100	27100	0
60	20230926	182800	2840564350	27100	27100	27100	27100	0
61	20230926	182700	2840564350	27100	27100	27100	27100	0
62	20230926	182600	2840564350	27100	27100	27100	27100	2007
63	20230926	182500	2840564350	27100	27100	27100	27100	0
64	20230926	182400	2840564350	27100	27100	27100	27100	0
65	20230926	182300	2840564350	27100	27100	27100	27100	0
66	20230926	182200	2840564350	27100	27100	27100	27100	0
67	20230926	182100	2840564350	27100	27100	27100	27100	0
68	20230926	182000	2840564350	27100	27100	27100	27100	0
69	20230926	181900	2840564350	27100	27100	27100	27100	0
70	20230926	181800	2840564350	27100	27100	27100	27100	0
71	20230926	181700	2840564350	27100	27100	27100	27100	0
72	20230926	181600	2840564350	27100	27100	27100	27100	0
73	20230926	181500	2840564350	27100	27100	27100	27100	0
74	20230926	181400	2840564350	27100	27100	27100	27100	0
75	20230926	181300	2840564350	27100	27100	27100	27100	0
76	20230926	181200	2840564350	27100	27100	27100	27100	0
77	20230926	181100	2840564350	27100	27100	27100	27100	0
78	20230926	181000	2840564350	27100	27100	27100	27100	0
79	20230926	180900	2840564350	27100	27100	27100	27100	0
80	20230926	180800	2840564350	27100	27100	27100	27100	0
81	20230926	180700	2840564350	27100	27100	27100	27100	0
82	20230926	180600	2840564350	27100	27100	27100	27100	0
83	20230926	180500	2840564350	27100	27100	27100	27100	0
84	20230926	180400	2840564350	27100	27100	27100	27100	0
85	20230926	180300	2840564350	27100	27100	27100	27100	0
86	20230926	180200	2840564350	27100	27100	27100	27100	0
87	20230926	180100	2840564350	27100	27100	27100	27100	0
88	20230926	180000	2840564350	27100	27100	27100	27100	0
89	20230926	175900	2840564350	27100	27100	27100	27100	0
90	20230926	175800	2840564350	27100	27100	27100	27100	0
91	20230926	175700	2840564350	27100	27100	27100	27100	0
92	20230926	175600	2840564350	27100	27100	27100	27100	2007
93	20230926	175500	2840564350	27100	27100	27100	27100	0
94	20230926	175400	2840564350	27100	27100	27100	27100	0
95	20230926	175300	2840564350	27100	27100	27100	27100	0
96	20230926	175200	2840564350	27100	27100	27100	27100	0
97	20230926	175100	2840564350	27100	27100	27100	27100	0
98	20230926	175000	2840564350	27100	27100	27100	27100	0
99	20230926	174900	2840564350	27100	27100	27100	27100	0
100	20230926	174800	2840564350	27100	27100	27100	27100	0
101	20230926	174700	2840564350	27100	27100	27100	27100	0
102	20230926	174600	2840564350	27100	27100	27100	27100	0
103	20230926	174500	2840564350	27100	27100	27100	27100	0
104	20230926	174400	2840564350	27100	27100	27100	27100	0
105	20230926	174300	2840564350	27100	27100	27100	27100	0
106	20230926	174200	2840564350	27100	27100	27100	27100	0
107	20230926	174100	2840564350	27100	27100	27100	27100	0
108	20230926	174000	2840564350	27100	27100	27100	27100	0
109	20230926	173900	2840564350	27100	27100	27100	27100	0
110	20230926	173800	2840564350	27100	27100	27100	27100	0
111	20230926	173700	2840564350	27100	27100	27100	27100	0
112	20230926	173600	2840564350	27100	27100	27100	27100	0
113	20230926	173500	2840564350	27100	27100	27100	27100	0
114	20230926	173400	2840564350	27100	27100	27100	27100	0
115	20230926	173300	2840564350	27100	27100	27100	27100	0
116	20230926	173200	2840564350	27100	27100	27100	27100	0
117	20230926	173100	2840564350	27100	27100	27100	27100	0
118	20230926	173000	2840564350	27100	27100	27100	27100	0
119	20230926	172900	2840564350	27100	27100	27100	27100	0
120	20230926	172800	2840564350	27100	27100	27100	27100	0
121	20230926	172700	2840564350	27100	27100	27100	27100	0
122	20230926	172600	2840564350	27100	27100	27100	27100	2007
123	20230926	172500	2840564350	27100	27100	27100	27100	0
124	20230926	172400	2840564350	27100	27100	27100	27100	0
125	20230926	172300	2840564350	27100	27100	27100	27100	0
126	20230926	172200	2840564350	27100	27100	27100	27100	0
127	20230926	172100	2840564350	27100	27100	27100	27100	0
128	20230926	172000	2840564350	27100	27100	27100	27100	0
129	20230926	171900	2840564350	27100	27100	27100	27100	0
130	20230926	171800	2840564350	27100	27100	27100	27100	0
131	20230926	171700	2840564350	27100	27100	27100	27100	0
132	20230926	171600	2840564350	27100	27100	27100	27100	0
133	20230926	171500	2840564350	27100	27100	27100	27100	0
134	20230926	171400	2840564350	27100	27100	27100	27100	0
135	20230926	171300	2840564350	27100	27100	27100	27100	0
136	20230926	171200	2840564350	27100	27100	27100	27100	0
137	20230926	171100	2840564350	27100	27100	27100	27100	0
138	20230926	171000	2840564350	27100	27100	27100	27100	0
139	20230926	170900	2840564350	27100	27100	27100	27100	0
140	20230926	170800	2840564350	27100	27100	27100	27100	0
141	20230926	170700	2840564350	27100	27100	27100	27100	0
142	20230926	170600	2840564350	27100	27100	27100	27100	0
143	20230926	170500	2840564350	27100	27100	27100	27100	0
144	20230926	170400	2840564350	27100	27100	27100	27100	0
145	20230926	170300	2840564350	27100	27100	27100	27100	0
146	20230926	170200	2840564350	27100	27100	27100	27100	0
147	20230926	170100	2840564350	27100	27100	27100	27100	0
148	20230926	170000	2840564350	27100	27100	27100	27100	0
149	20230926	165900	2840564350	27100	27100	27100	27100	0
150	20230926	165800	2840564350	27100	27100	27100	27100	0
151	20230926	165700	2840564350	27100	27100	27100	27100	0
152	20230926	165600	2840564350	27100	27100	27100	27100	2007
153	20230926	165500	2840564350	27100	27100	27100	27100	0
154	20230926	165400	2840564350	27100	27100	27100	27100	0
155	20230926	165300	2840564350	27100	27100	27100	27100	0
156	20230926	165200	2840564350	27100	27100	27100	27100	0
157	20230926	165100	2840564350	27100	27100	27100	27100	0
158	20230926	165000	2840564350	27100	27100	27100	27100	0
159	20230926	164900	2840564350	27100	27100	27100	27100	0
160	20230926	164800	2840564350	27100	27100	27100	27100	0
161	20230926	164700	2840564350	27100	27100	27100	27100	0
162	20230926	164600	2840564350	27100	27100	27100	27100	0
163	20230926	164500	2840564350	27100	27100	27100	27100	0
164	20230926	164400	2840564350	27100	27100	27100	27100	0
165	20230926	164300	2840564350	27100	27100	27100	27100	0
166	20230926	164200	2840564350	27100	27100	27100	27100	0
167	20230926	164100	2840564350	27100	27100	27100	27100	0
168	20230926	164000	2840564350	27100	27100	27100	27100	0
169	20230926	163900	2840564350	27100	27100	27100	27100	0
170	20230926	163800	2840564350	27100	27100	27100	27100	0
171	20230926	163700	2840564350	27100	27100	27100	27100	0
172	20230926	163600	2840564350	27100	27100	27100	27100	0
173	20230926	163500	2840564350	27100	27100	27100	27100	0
174	20230926	163400	2840564350	27100	27100	27100	27100	0
175	20230926	163300	2840564350	27100	27100	27100	27100	0
176	20230926	163200	2840564350	27100	27100	27100	27100	0
177	20230926	163100	2840564350	27100	27100	27100	27100	0
178	20230926	163000	2840564350	27100	27100	27100	27100	0
179	20230926	162900	2840564350	27100	27100	27100	27100	0
180	20230926	162800	2840564350	27100	27100	27100	27100	0
181	20230926	162700	2840564350	27100	27100	27100	27100	0
182	20230926	162600	2840564350	27100	27100	27100	27100	2007
183	20230926	162500	2840564350	27100	27100	27100	27100	0
184	20230926	162400	2840564350	27100	27100	27100	27100	0
185	20230926	162300	2840564350	27100	27100	27100	27100	0
186	20230926	162200	2840564350	27100	27100	27100	27100	0
187	20230926	162100	2840564350	27100	27100	27100	27100	0
188	20230926	162000	2840564350	27100	27100	27100	27100	0
189	20230926	161900	2840564350	27100	27100	27100	27100	0
190	20230926	161800	2840564350	27100	27100	27100	27100	0
191	20230926	161700	2840564350	27100	27100	27100	27100	0
192	20230926	161600	2840564350	27100	27100	27100	27100	0
193	20230926	161500	2840564350	27100	27100	27100	27100	0
194	20230926	161400	2840564350	27100	27100	27100	27100	0
195	20230926	161300	2840564350	27100	27100	27100	27100	0
196	20230926	161200	2840564350	27100	27100	27100	27100	0
197	20230926	161100	2840564350	27100	27100	27100	27100	0
198	20230926	161000	2840564350	27100	27100	27100	27100	0
199	20230926	160900	2840564350	27100	27100	27100	27100	0
200	20230926	160800	2840564350	27100	27100	27100	27100	0
201	20230926	160700	2840564350	27100	27100	27100	27100	0
202	20230926	160600	2840564350	27100	27100	27100	27100	0
203	20230926	160500	2840564350	27100	27100	27100	27100	0
204	20230926	160400	2840564350	27100	27100	27100	27100	0
205	20230926	160300	2840564350	27100	27100	27100	27100	0
206	20230926	160200	2840564350	27100	27100	27100	27100	0
207	20230926	160100	2840564350	27100	27100	27100	27100	0
208	20230926	160000	2840564350	27100	27100	27100	27100	0
209	20230926	155900	2840564350	27100	27100	27100	27100	0
210	20230926	155800	2840564350	27100	27100	27100	27100	0
211	20230926	155700	2840564350	27100	27100	27100	27100	0
212	20230926	155600	2840564350	27100	27100	27100	27100	2007
213	20230926	155500	2840564350	27100	27100	27100	27100	0
214	20230926	155400	2840564350	27100	27100	27100	27100	0
215	20230926	155300	2840564350	27100	27100	27100	27100	0
216	20230926	155200	2840564350	27100	27100	27100	27100	0
217	20230926	155100	2840564350	27100	27100	27100	27100	0
218	20230926	155000	2840564350	27100	27100	27100	27100	0
219	20230926	154900	2840564350	27100	27100	27100	27100	0
220	20230926	154800	2840564350	27100	27100	27100	27100	0
221	20230926	154700	2840564350	27100	27100	27100	27100	0
222	20230926	154600	2840564350	27100	27100	27100	27100	0
223	20230926	154500	2840564350	27100	27100	27100	27100	0
224	20230926	154400	2840564350	27100	27100	27100	27100	0
225	20230926	154300	2840564350	27100	27100	27100	27100	0
226	20230926	154200	2840564350	27100	27100	27100	27100	0
227	20230926	154100	2840564350	27100	27100	27100	27100	0
228	20230926	154000	2840564350	27100	27100	27100	27100	0
229	20230926	153900	2840564350	27100	27100	27100	27100	0
230	20230926	153800	2840564350	27100	27100	27100	27100	0
231	20230926	153700	2840564350	27100	27100	27100	27100	0
232	20230926	153600	2840564350	27100	27100	27100	27100	0
233	20230926	153500	2840564350	27100	27100	27100	27100	0
234	20230926	153400	2840564350	27100	27100	27100	27100	0
235	20230926	153300	2840564350	27100	27100	27100	27100	0
236	20230926	153200	2840564350	27100	27100	27100	27100	0
237	20230926	153100	2840564350	27100	27100	27100	27100	0
238	20230926	153000	2840564350	27100	27100	27100	27100	2007
239	20230926	152900	2786174650	26950	26950	26950	26950	0
240	20230926	152800	2786174650	26950	26950	26950	26950	0
241	20230926	152700	2786174650	26950	26950	26950	26950	0
242	20230926	152600	2786174650	26950	26950	26950	26950	0
243	20230926	152500	2786174650	26950	26950	26950	26950	0
244	20230926	152400	2786174650	26950	26950	26950	26950	0
245	20230926	152300	2786174650	26950	26950	26950	26950	0
246	20230926	152200	2786174650	26950	26950	26950	26950	0
247	20230926	152100	2786174650	26950	26950	26950	26950	0
248	20230926	152000	2786174650	26950	26950	26950	26950	0
249	20230926	151900	2786174650	26950	26950	26950	26900	85
250	20230926	151800	2783884150	27150	27100	27150	27100	95
251	20230926	151700	2781309200	27100	26950	27100	26950	212
252	20230926	151600	2775576600	26900	26900	26950	26850	393
253	20230926	151500	2765003300	26900	26900	26900	26900	109
254	20230926	151400	2762071200	26900	26850	26950	26850	257
255	20230926	151300	2755157500	26850	26900	26900	26750	336
256	20230926	151200	2746158100	26700	26800	26950	26650	3869
257	20230926	151100	2642772100	26750	26950	26950	26700	4489
258	20230926	151000	2522464700	26950	27000	27000	26950	196
259	20230926	150900	2517176250	27000	27050	27050	27000	250
260	20230926	150800	2510414850	27050	27100	27100	27000	245
261	20230926	150700	2503789850	27100	27100	27150	26950	515
262	20230926	150600	2489870800	27200	27100	27200	27050	358
263	20230926	150500	2480151700	27100	27100	27150	27100	359
264	20230926	150400	2470409200	27150	27150	27150	27100	211
265	20230926	150300	2464683050	27150	27200	27200	27150	288
266	20230926	150200	2456862200	27200	27200	27250	27150	414
267	20230926	150100	2445596800	27200	27250	27250	27200	192
268	20230926	150000	2440365000	27250	27250	27300	27200	649
269	20230926	145900	2422675000	27200	27250	27250	27200	315
270	20230926	145800	2414098400	27200	27250	27250	27150	179
271	20230926	145700	2409224950	27250	27250	27250	27150	321
272	20230926	145600	2400491050	27200	27200	27250	27150	527
273	20230926	145500	2386156150	27150	27150	27200	27100	322
274	20230926	145400	2377408150	27100	27150	27200	27050	2586
275	20230926	145300	2307088400	27150	27100	27150	27100	156
276	20230926	145200	2302855200	27100	27150	27200	27050	419
277	20230926	145100	2291492250	27200	27150	27200	27050	310
278	20230926	145000	2283067150	27200	27150	27200	27100	230
279	20230926	144900	2276817150	27150	27200	27200	27050	298
280	20230926	144800	2268726200	27200	27100	27200	27100	317
281	20230926	144700	2260111750	27150	27150	27200	27050	185
282	20230926	144600	2255088900	27100	27150	27150	27050	253
283	20230926	144500	2248224450	27150	27150	27150	27050	287
284	20230926	144400	2240438850	27100	27050	27150	27050	210
285	20230926	144300	2234745550	27100	27100	27150	27050	233
286	20230926	144200	2228431350	27100	27000	27100	27000	231
287	20230926	144100	2222175850	27050	27050	27050	27000	225
288	20230926	144000	2216091750	27050	27050	27050	27000	262
289	20230926	143900	2209005850	27050	27000	27050	27000	214
290	20230926	143800	2203226350	27000	27000	27000	26950	173
291	20230926	143700	2198557000	27000	27000	27000	26950	124
292	20230926	143600	2195209650	26950	27000	27000	26950	304
293	20230926	143500	2187003300	27000	27000	27000	26900	147
294	20230926	143400	2183040050	27000	27000	27000	26900	122
295	20230926	143300	2179748450	26950	26900	27000	26900	266
296	20230926	143200	2172575200	26900	26950	26950	26900	101
297	20230926	143100	2169855650	26950	26900	26950	26900	49
298	20230926	143000	2168536600	27000	27000	27000	26900	263
299	20230926	142900	2161440200	27000	26950	27000	26950	91
300	20230926	142800	2158984850	27000	27000	27000	26950	93
301	20230926	142700	2156474750	27000	27000	27000	26950	238
302	20230926	142600	2150050700	27000	26900	27000	26900	80
303	20230926	142500	2147893250	26950	27000	27000	26900	155
304	20230926	142400	2143712800	26950	26900	27000	26900	191
305	20230926	142300	2138561350	27000	27000	27000	26900	194
306	20230926	142200	2133329150	26950	27000	27000	26900	70
307	20230926	142100	2131440350	27000	26900	27000	26900	232
308	20230926	142000	2125188800	26850	27000	27000	26850	138
309	20230926	141900	2121476350	27000	27000	27000	26900	418
310	20230926	141800	2110222400	27000	26950	27000	26950	144
311	20230926	141700	2106334500	26950	27000	27000	26900	247
312	20230926	141600	2099679800	26950	26900	27000	26900	77
313	20230926	141500	2097605050	26950	26950	26950	26950	172
314	20230926	141400	2092969650	26900	26950	26950	26850	174
315	20230926	141300	2088285900	26900	26900	26950	26900	105
316	20230926	141200	2085460300	26950	26900	26950	26900	174
317	20230926	141100	2080778400	26900	26900	26900	26850	166
318	20230926	141000	2076314350	26950	26950	26950	26900	130
319	20230926	140900	2072811750	26950	26900	26950	26900	151
320	20230926	140800	2068743000	26900	26950	27000	26850	223
321	20230926	140700	2062741150	27000	26950	27000	26950	149
322	20230926	140600	2058719150	27000	26950	27000	26950	212
323	20230926	140500	2053005500	26950	26950	26950	26900	127
324	20230926	140400	2049584200	26950	26950	26950	26950	47
325	20230926	140300	2048317550	27100	26950	27100	26900	422
326	20230926	140200	2036916850	26950	26900	26950	26850	259
327	20230926	140100	2029950200	26850	26900	26900	26800	74
328	20230926	140000	2027962850	26900	26850	26900	26850	208
329	20230926	135900	2022377550	26850	26800	26850	26800	47
330	20230926	135800	2021117050	26850	26850	26850	26800	150
331	20230926	135700	2017090250	26850	26800	26900	26800	161
332	20230926	135600	2012765600	26800	26850	26850	26800	56
333	20230926	135500	2011264350	26850	26850	26900	26850	130
334	20230926	135400	2007769200	26850	26900	26900	26850	88
335	20230926	135300	2005402200	26900	26850	26900	26850	82
336	20230926	135200	2003200100	26900	26900	26900	26800	118
337	20230926	135100	2000028950	26900	26900	26900	26900	92
338	20230926	135000	1997554150	26850	26850	26900	26800	120
339	20230926	134900	1994332550	26900	26850	26900	26800	547
340	20230926	134800	1979646000	26850	26850	26850	26800	164
341	20230926	134700	1975244400	26850	26850	26850	26800	2573
342	20230926	134600	1906174300	26900	26850	26900	26850	61
343	20230926	134500	1904535500	26900	26900	26900	26850	158
344	20230926	134400	1900285350	26850	26900	26900	26850	58
345	20230926	134300	1898726400	26900	26950	26950	26850	1618
346	20230926	134200	1855203500	26950	26950	27000	26950	159
347	20230926	134100	1850914350	26900	26900	26950	26900	18
348	20230926	134000	1850430100	27000	26950	27000	26900	70
349	20230926	133900	1848543000	26950	26900	27000	26900	672
350	20230926	133800	1830420950	26900	26900	26900	26900	24
351	20230926	133700	1829775350	26950	26900	26950	26900	113
352	20230926	133600	1826733350	27000	26900	27000	26900	291
353	20230926	133500	1818893300	27000	26950	27000	26900	328
354	20230926	133400	1810068000	27000	26950	27000	26950	47
355	20230926	133300	1808800200	27050	26950	27050	26950	335
356	20230926	133200	1799754700	26950	26950	27000	26950	81
357	20230926	133100	1797571000	27000	27050	27050	26950	31
358	20230926	133000	1796733800	27050	26950	27050	26950	143
359	20230926	132900	1792874150	26900	26950	26950	26900	58
360	20230926	132800	1791311400	26950	26950	26950	26950	15
361	20230926	132700	1790907150	27000	26950	27000	26950	212
362	20230926	132600	1785186750	26900	26950	27000	26900	85
363	20230926	132500	1782898450	27050	27050	27050	27050	8
364	20230926	132400	1782682050	27100	26950	27100	26950	278
365	20230926	132300	1775165950	26950	26950	26950	26950	50
366	20230926	132200	1773818450	26950	26900	26950	26900	54
367	20230926	132100	1772363500	26950	26950	26950	26900	113
368	20230926	132000	1769318200	26950	26900	26950	26900	109
369	20230926	131900	1766381050	26950	26900	26950	26900	34
370	20230926	131800	1765465100	26950	26900	26950	26900	273
371	20230926	131700	1758117550	26900	26900	26900	26900	454
372	20230926	131600	1745904950	26900	26850	26900	26850	19
373	20230926	131500	1745394150	26900	26900	26900	26850	137
374	20230926	131400	1741708900	26900	26900	26900	26900	75
375	20230926	131300	1739691400	26900	26850	26900	26850	290
376	20230926	131200	1731890700	26900	26850	26900	26850	335
377	20230926	131100	1722879250	26850	26900	26950	26850	593
378	20230926	131000	1706923500	26950	26900	26950	26900	138
379	20230926	130900	1703209450	26950	26950	26950	26950	101
380	20230926	130800	1700487500	26900	26900	26950	26900	33
381	20230926	130700	1699599300	26950	26950	26950	26950	202
382	20230926	130600	1694155400	26950	27050	27050	26900	274
383	20230926	130500	1686779400	26900	27000	27050	26900	2849
384	20230926	130400	1609958200	27000	27050	27050	27000	38
385	20230926	130300	1608930350	27050	27050	27050	27050	267
386	20230926	130200	1601708000	27050	27050	27050	27050	74
387	20230926	130100	1599706300	27050	27050	27050	27050	101
388	20230926	130000	1596974250	27100	27050	27100	27050	326
389	20230926	125900	1588151750	27000	27000	27000	27000	232
390	20230926	125800	1581887750	27000	27000	27000	26950	161
391	20230926	125700	1577547100	27000	26950	27000	26950	144
392	20230926	125600	1573659200	27000	27000	27000	26950	19
393	20230926	125500	1573146250	26950	26950	27000	26950	122
394	20230926	125400	1569854350	27000	27000	27000	27000	136
395	20230926	125300	1566182350	26950	27000	27000	26950	55
396	20230926	125200	1564698300	27000	27000	27000	27000	63
397	20230926	125100	1562997300	27000	27000	27100	27000	305
398	20230926	125000	1554759800	27000	27050	27050	27000	52
399	20230926	124900	1553355450	27050	27100	27100	27050	58
400	20230926	124800	1551783700	27100	27050	27100	27050	210
401	20230926	124700	1546101050	27100	27100	27100	26950	2272
402	20230926	124600	1484759050	27150	27200	27200	27150	72
403	20230926	124500	1482801650	27200	27150	27200	27150	167
404	20230926	124400	1478266000	27150	27150	27150	27150	9
405	20230926	124300	1478021650	27150	27150	27150	27100	123
406	20230926	124200	1474686200	27150	27150	27150	27100	186
407	20230926	124100	1469636350	27150	27150	27150	27150	19
408	20230926	124000	1469120500	27150	27150	27150	27100	91
409	20230926	123900	1466652400	27200	27150	27300	27100	550
410	20230926	123800	1451713050	27100	27150	27150	27100	386
411	20230926	123700	1441250750	27150	27200	27200	27100	180
412	20230926	123600	1436364400	27300	27300	27300	27200	149
413	20230926	123500	1432302500	27250	27250	27250	27250	77
414	20230926	123400	1430204250	27250	27300	27300	27250	22
415	20230926	123300	1429604100	27300	27150	27300	27150	286
416	20230926	123200	1421819000	27250	27250	27250	27200	64
417	20230926	123100	1420076500	27200	27150	27200	27150	37
418	20230926	123000	1419071050	27300	27200	27300	27150	189
419	20230926	122900	1413924300	27200	27250	27250	27200	51
420	20230926	122800	1412535650	27250	27300	27300	27200	50
421	20230926	122700	1411173100	27300	27250	27300	27250	147
422	20230926	122600	1407162650	27250	27250	27250	27250	47
423	20230926	122500	1405881900	27250	27300	27300	27250	39
424	20230926	122400	1404818350	27300	27200	27300	27200	118
425	20230926	122300	1401599400	27250	27200	27300	27200	80
426	20230926	122200	1399419050	27200	27200	27300	27200	62
427	20230926	122100	1397732050	27300	27200	27300	27150	137
428	20230926	122000	1393996000	27150	27250	27250	27150	242
429	20230926	121900	1387419700	27300	27350	27350	27250	58
430	20230926	121800	1385837800	27350	27300	27350	27250	137
431	20230926	121700	1382099000	27300	27250	27300	27250	63
432	20230926	121600	1380381800	27250	27250	27250	27200	50
433	20230926	121500	1379019350	27250	27300	27300	27250	117
434	20230926	121400	1375826350	27300	27250	27300	27200	287
435	20230926	121300	1368016150	27250	27300	27350	27250	66
436	20230926	121200	1366216450	27350	27300	27350	27250	101
437	20230926	121100	1363456800	27250	27250	27300	27250	72
438	20230926	121000	1361494350	27250	27350	27350	27200	321
439	20230926	120900	1352720800	27350	27250	27350	27200	136
440	20230926	120800	1349006000	27250	27250	27300	27200	81
441	20230926	120700	1346798050	27250	27300	27300	27250	48
442	20230926	120600	1345488600	27300	27200	27300	27150	178
443	20230926	120500	1340642000	27200	27250	27250	27200	38
444	20230926	120400	1339608100	27300	27250	27300	27250	61
445	20230926	120300	1337945450	27250	27200	27350	27200	180
446	20230926	120200	1333033350	27200	27200	27200	27150	20
447	20230926	120100	1332489700	27200	27300	27300	27200	1011
448	20230926	120000	1304890200	27300	27300	27300	27300	191
449	20230926	115900	1299675900	27300	27300	27300	27300	117
450	20230926	115800	1296481800	27300	27300	27350	27300	144
451	20230926	115700	1292550150	27250	27300	27350	27250	215
452	20230926	115600	1286680200	27250	27300	27300	27250	157
453	20230926	115500	1282396600	27300	27250	27300	27250	159
454	20230926	115400	1278055950	27350	27300	27350	27300	192
455	20230926	115300	1272806200	27350	27300	27350	27300	149
456	20230926	115200	1268731550	27300	27350	27350	27300	109
457	20230926	115100	1265751700	27350	27250	27350	27250	238
458	20230926	115000	1259242950	27300	27300	27300	27250	79
459	20230926	114900	1257086300	27350	27300	27350	27250	185
460	20230926	114800	1252032100	27300	27250	27300	27250	197
461	20230926	114700	1246654800	27300	27250	27300	27250	116
462	20230926	114600	1243488050	27250	27350	27350	27250	159
463	20230926	114500	1239146100	27300	27350	27350	27300	225
464	20230926	114400	1232993250	27300	27350	27350	27300	74
465	20230926	114300	1230971200	27350	27300	27350	27300	149
466	20230926	114200	1226899400	27300	27300	27300	27200	218
467	20230926	114100	1220950050	27300	27250	27300	27250	183
468	20230926	114000	1215958100	27200	27300	27350	27200	388
469	20230926	113900	1205386150	27300	27300	27350	27300	225
470	20230926	113800	1199238850	27300	27300	27300	27250	170
471	20230926	113700	1194598750	27300	27300	27300	27300	100
472	20230926	113600	1191868750	27300	27250	27300	27250	249
473	20230926	113500	1185074850	27350	27300	27350	27250	224
474	20230926	113400	1178957600	27300	27350	27350	27300	91
475	20230926	113300	1176469950	27300	27300	27350	27300	256
476	20230926	113200	1169476900	27300	27300	27350	27300	132
477	20230926	113100	1165872100	27300	27300	27300	27300	147
478	20230926	113000	1161859000	27300	27300	27300	27300	185
479	20230926	112900	1156808500	27300	27300	27350	27300	107
480	20230926	112800	1153886750	27350	27350	27350	27300	149
481	20230926	112700	1149812350	27350	27350	27350	27350	198
482	20230926	112600	1144397050	27400	27400	27400	27350	145
483	20230926	112500	1140424200	27400	27350	27400	27350	2291
484	20230926	112400	1077758150	27400	27400	27400	27350	250
485	20230926	112300	1070914200	27400	27350	27400	27300	200
486	20230926	112200	1065436750	27350	27400	27400	27350	353
487	20230926	112100	1055769700	27250	27350	27400	27250	176
488	20230926	112000	1050953450	27350	27350	27350	27350	121
489	20230926	111900	1047644100	27350	27350	27400	27300	231
490	20230926	111800	1041325900	27400	27350	27400	27350	156
491	20230926	111700	1037053300	27350	27400	27400	27350	185
492	20230926	111600	1031993150	27400	27350	27400	27350	126
493	20230926	111500	1028544550	27350	27350	27350	27300	252
494	20230926	111400	1021659450	27350	27400	27400	27300	79
495	20230926	111300	1019497550	27300	27350	27400	27300	231
496	20230926	111200	1013178800	27350	27350	27350	27350	133
497	20230926	111100	1009541250	27350	27350	27400	27350	146
498	20230926	111000	1005547100	27350	27350	27400	27350	88
499	20230926	110900	1003139900	27350	27300	27350	27300	181
500	20230926	110800	998190800	27300	27300	27350	27300	111
501	20230926	110700	995158700	27350	27350	27350	27300	198
502	20230926	110600	989745050	27350	27300	27350	27250	193
503	20230926	110500	984470600	27300	27250	27300	27250	267
504	20230926	110400	977190550	27300	27300	27300	27300	105
505	20230926	110300	974324050	27300	27300	27300	27300	242
506	20230926	110200	967717450	27250	27300	27300	27250	84
507	20230926	110100	965424300	27300	27300	27300	27300	150
508	20230926	110000	961329300	27350	27300	27350	27250	170
509	20230926	105900	956682150	27250	27300	27300	27250	90
510	20230926	105800	954226650	27350	27350	27350	27300	160
511	20230926	105700	949852850	27300	27250	27300	27250	231
512	20230926	105600	943551050	27250	27250	27250	27250	155
513	20230926	105500	939327300	27300	27250	27350	27250	150
514	20230926	105400	935228500	27350	27300	27350	27250	169
515	20230926	105300	930612800	27300	27300	27300	27250	159
516	20230926	105200	926272850	27300	27350	27350	27300	102
517	20230926	105100	923485250	27300	27400	27400	27300	199
518	20230926	105000	918033300	27400	27450	27450	27300	118
519	20230926	104900	914804650	27350	27350	27450	27350	299
520	20230926	104800	906610600	27350	27300	27400	27300	151
521	20230926	104700	902480050	27350	27350	27350	27350	146
522	20230926	104600	898486950	27300	27250	27350	27250	69
523	20230926	104500	896602150	27350	27350	27350	27350	210
524	20230926	104400	890858650	27300	27300	27300	27250	107
525	20230926	104300	887937600	27300	27300	27300	27300	202
526	20230926	104200	882423000	27200	27350	27350	27200	408
527	20230926	104100	871288650	27350	27400	27400	27350	324
528	20230926	104000	862420900	27400	27350	27400	27300	90
529	20230926	103900	859957950	27350	27300	27350	27300	143
530	20230926	103800	856047450	27250	27300	27300	27250	195
531	20230926	103700	850724950	27350	27300	27350	27300	93
532	20230926	103600	848182350	27300	27350	27350	27300	183
533	20230926	103500	843179100	27350	27350	27350	27350	138
534	20230926	103400	839404800	27350	27350	27350	27350	79
535	20230926	103300	837244150	27350	27350	27400	27350	145
536	20230926	103200	833277200	27350	27400	27400	27350	113
537	20230926	103100	830185900	27350	27400	27400	27350	113
538	20230926	103000	827093100	27400	27450	27450	27350	245
539	20230926	102900	820383650	27400	27400	27400	27400	211
540	20230926	102800	814602250	27400	27400	27400	27350	146
541	20230926	102700	810602350	27400	27400	27400	27400	117
542	20230926	102600	807396550	27400	27350	27400	27350	203
543	20230926	102500	801835000	27400	27350	27400	27350	116
544	20230926	102400	798659800	27300	27350	27400	27250	141
545	20230926	102300	794803950	27350	27250	27350	27250	211
546	20230926	102200	789036100	27300	27300	27300	27250	155
547	20230926	102100	784806000	27300	27350	27350	27300	157
548	20230926	102000	780516500	27350	27350	27350	27350	224
549	20230926	101900	774390100	27350	27350	27350	27300	102
550	20230926	101800	771602050	27350	27400	27400	27350	219
551	20230926	101700	765605000	27400	27400	27400	27300	248
552	20230926	101600	758810800	27400	27350	27400	27300	223
553	20230926	101500	752706850	27350	27350	27350	27300	284
554	20230926	101400	744941350	27300	27250	27300	27250	216
555	20230926	101300	739045600	27150	27300	27300	27150	127
556	20230926	101200	735578650	27300	27300	27300	27250	280
557	20230926	101100	727935350	27300	27300	27300	27250	186
558	20230926	101000	722861200	27300	27250	27300	27250	412
559	20230926	100900	711623300	27250	27200	27250	27200	406
560	20230926	100800	700572850	27200	27150	27200	27150	299
561	20230926	100700	692451450	27150	27100	27150	27100	139
562	20230926	100600	688680350	27150	27150	27150	27150	52
563	20230926	100500	687268550	27150	27150	27150	27150	20
564	20230926	100400	686725550	27150	27050	27150	27050	43
565	20230926	100300	685558350	27100	27050	27100	27050	744
566	20230926	100200	665422100	27050	27000	27050	27000	38
567	20230926	100100	664396050	27050	27050	27050	27000	18
568	20230926	100000	663909250	27050	27000	27050	27000	30
569	20230926	095900	663098100	27000	26950	27000	26950	71
570	20230926	095800	661183250	26950	26950	26950	26950	28
571	20230926	095700	660428650	27000	27050	27050	27000	157
572	20230926	095600	656187950	27000	27000	27000	27000	11
573	20230926	095500	655890950	26950	26900	26950	26900	370
574	20230926	095400	645924950	26950	26950	26950	26900	238
575	20230926	095300	639516350	26900	26900	26900	26850	887
576	20230926	095200	615656650	26900	27000	27000	26900	1918
577	20230926	095100	563985350	27000	27050	27100	27000	451
578	20230926	095000	551787250	27100	27100	27100	27050	69
579	20230926	094900	549918900	27100	27050	27100	27050	155
580	20230926	094800	545724150	27100	27100	27100	27050	45
581	20230926	094700	544506150	27100	27100	27100	27050	207
582	20230926	094600	538897050	27100	27100	27100	27050	60
583	20230926	094500	537271550	27100	27150	27150	27050	13
584	20230926	094400	536919050	27100	27050	27150	27050	1134
585	20230926	094300	506241300	27100	27100	27100	27050	62
586	20230926	094200	504561250	27100	27100	27100	27100	2
587	20230926	094100	504507050	27100	27100	27150	27100	58
588	20230926	094000	502934800	27050	27150	27150	27050	26
589	20230926	093900	502229650	27050	27100	27100	27050	88
590	20230926	093800	499846500	27050	27050	27050	27050	0
591	20230926	093700	499846500	27050	27100	27150	27050	479
592	20230926	093600	486878600	27100	27050	27100	27050	242
593	20230926	093500	480332200	27050	27150	27150	27050	40
594	20230926	093400	479248000	27250	27200	27250	27100	53
595	20230926	093300	477809700	27200	27300	27300	27100	239
596	20230926	093200	471317150	27300	27300	27300	27300	10
597	20230926	093100	471044150	27300	27250	27300	27250	92
598	20230926	093000	468534400	27250	27200	27250	27200	261
599	20230926	092900	461430050	27200	27250	27250	27200	718
600	20230926	092800	441888650	27200	27400	27400	27200	957
601	20230926	092700	415743200	27400	27500	27500	27350	1089
602	20230926	092600	385866400	27500	27400	27500	27400	1899
603	20230926	092500	333741650	27400	27350	27450	27350	1774
604	20230926	092400	285138150	27350	27350	27400	27300	1969
605	20230926	092300	231259450	27350	27300	27400	27300	757
606	20230926	092200	210565800	27250	27200	27250	27200	51
607	20230926	092100	209178100	27200	27050	27250	27050	1567
608	20230926	092000	166631000	27050	26850	27050	26800	1675
609	20230926	091900	121688600	26950	26900	26950	26900	65
610	20230926	091800	119940050	26900	26900	26900	26900	10
611	20230926	091700	119671050	26850	26850	26850	26850	2
612	20230926	091600	119617350	26900	26900	26900	26900	62
613	20230926	091500	117949550	26950	26950	26950	26950	1
614	20230926	091400	117922600	26900	26900	26900	26900	0
615	20230926	091300	117922600	26900	26900	26900	26900	5
616	20230926	091200	117788100	26900	26900	26900	26900	769
617	20230926	091100	97102000	26900	27000	27000	26900	361
618	20230926	091000	87383800	27000	27100	27100	27000	22
619	20230926	090900	86788800	27000	26900	27000	26900	483
620	20230926	090800	73769350	26850	26850	26900	26850	201
621	20230926	090700	68372450	26850	26650	26850	26650	306
622	20230926	090600	60172350	26750	26700	26750	26700	300
623	20230926	090500	52148650	26600	26600	26600	26600	6
624	20230926	090400	51989050	26600	26950	26950	26600	1268
625	20230926	090300	18134400	26750	26750	26750	26750	2
626	20230926	090200	18080900	26750	26750	26750	26750	234
627	20230926	090100	11821400	26700	26650	26700	26650	97
628	20230926	090000	9235200	26650	26600	26650	26600	347