KissMeData/003960/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	183900	283037200	27600	27600	27600	27600	139
3	20230921	183800	283037200	27600	27600	27600	27600	0
4	20230921	183700	283037200	27600	27600	27600	27600	0
5	20230921	183600	283037200	27600	27600	27600	27600	0
6	20230921	183500	283037200	27600	27600	27600	27600	0
7	20230921	183400	283037200	27600	27600	27600	27600	0
8	20230921	183300	283037200	27600	27600	27600	27600	0
9	20230921	183200	283037200	27600	27600	27600	27600	0
10	20230921	183100	283037200	27600	27600	27600	27600	0
11	20230921	183000	283037200	27600	27600	27600	27600	0
12	20230921	182900	283037200	27600	27600	27600	27600	0
13	20230921	182800	283037200	27600	27600	27600	27600	0
14	20230921	182700	283037200	27600	27600	27600	27600	0
15	20230921	182600	283037200	27600	27600	27600	27600	0
16	20230921	182500	283037200	27600	27600	27600	27600	0
17	20230921	182400	283037200	27600	27600	27600	27600	0
18	20230921	182300	283037200	27600	27600	27600	27600	0
19	20230921	182200	283037200	27600	27600	27600	27600	0
20	20230921	182100	283037200	27600	27600	27600	27600	0
21	20230921	182000	283037200	27600	27600	27600	27600	0
22	20230921	181900	283037200	27600	27600	27600	27600	0
23	20230921	181800	283037200	27600	27600	27600	27600	0
24	20230921	181700	283037200	27600	27600	27600	27600	0
25	20230921	181600	283037200	27600	27600	27600	27600	0
26	20230921	181500	283037200	27600	27600	27600	27600	0
27	20230921	181400	283037200	27600	27600	27600	27600	0
28	20230921	181300	283037200	27600	27600	27600	27600	0
29	20230921	181200	283037200	27600	27600	27600	27600	0
30	20230921	181100	283037200	27600	27600	27600	27600	0
31	20230921	181000	283037200	27600	27600	27600	27600	0
32	20230921	180900	283037200	27600	27600	27600	27600	139
33	20230921	180800	283037200	27600	27600	27600	27600	0
34	20230921	180700	283037200	27600	27600	27600	27600	0
35	20230921	180600	283037200	27600	27600	27600	27600	0
36	20230921	180500	283037200	27600	27600	27600	27600	0
37	20230921	180400	283037200	27600	27600	27600	27600	0
38	20230921	180300	283037200	27600	27600	27600	27600	0
39	20230921	180200	283037200	27600	27600	27600	27600	0
40	20230921	180100	283037200	27600	27600	27600	27600	0
41	20230921	180000	283037200	27600	27600	27600	27600	0
42	20230921	175900	283037200	27600	27600	27600	27600	0
43	20230921	175800	283037200	27600	27600	27600	27600	0
44	20230921	175700	283037200	27600	27600	27600	27600	0
45	20230921	175600	283037200	27600	27600	27600	27600	0
46	20230921	175500	283037200	27600	27600	27600	27600	0
47	20230921	175400	283037200	27600	27600	27600	27600	0
48	20230921	175300	283037200	27600	27600	27600	27600	0
49	20230921	175200	283037200	27600	27600	27600	27600	0
50	20230921	175100	283037200	27600	27600	27600	27600	0
51	20230921	175000	283037200	27600	27600	27600	27600	0
52	20230921	174900	283037200	27600	27600	27600	27600	0
53	20230921	174800	283037200	27600	27600	27600	27600	0
54	20230921	174700	283037200	27600	27600	27600	27600	0
55	20230921	174600	283037200	27600	27600	27600	27600	0
56	20230921	174500	283037200	27600	27600	27600	27600	0
57	20230921	174400	283037200	27600	27600	27600	27600	0
58	20230921	174300	283037200	27600	27600	27600	27600	0
59	20230921	174200	283037200	27600	27600	27600	27600	0
60	20230921	174100	283037200	27600	27600	27600	27600	0
61	20230921	174000	283037200	27600	27600	27600	27600	0
62	20230921	173900	283037200	27600	27600	27600	27600	139
63	20230921	173800	283037200	27600	27600	27600	27600	0
64	20230921	173700	283037200	27600	27600	27600	27600	0
65	20230921	173600	283037200	27600	27600	27600	27600	0
66	20230921	173500	283037200	27600	27600	27600	27600	0
67	20230921	173400	283037200	27600	27600	27600	27600	0
68	20230921	173300	283037200	27600	27600	27600	27600	0
69	20230921	173200	283037200	27600	27600	27600	27600	0
70	20230921	173100	283037200	27600	27600	27600	27600	0
71	20230921	173000	283037200	27600	27600	27600	27600	0
72	20230921	172900	283037200	27600	27600	27600	27600	0
73	20230921	172800	283037200	27600	27600	27600	27600	0
74	20230921	172700	283037200	27600	27600	27600	27600	0
75	20230921	172600	283037200	27600	27600	27600	27600	0
76	20230921	172500	283037200	27600	27600	27600	27600	0
77	20230921	172400	283037200	27600	27600	27600	27600	0
78	20230921	172300	283037200	27600	27600	27600	27600	0
79	20230921	172200	283037200	27600	27600	27600	27600	0
80	20230921	172100	283037200	27600	27600	27600	27600	0
81	20230921	172000	283037200	27600	27600	27600	27600	0
82	20230921	171900	283037200	27600	27600	27600	27600	0
83	20230921	171800	283037200	27600	27600	27600	27600	0
84	20230921	171700	283037200	27600	27600	27600	27600	0
85	20230921	171600	283037200	27600	27600	27600	27600	0
86	20230921	171500	283037200	27600	27600	27600	27600	0
87	20230921	171400	283037200	27600	27600	27600	27600	0
88	20230921	171300	283037200	27600	27600	27600	27600	0
89	20230921	171200	283037200	27600	27600	27600	27600	0
90	20230921	171100	283037200	27600	27600	27600	27600	0
91	20230921	171000	283037200	27600	27600	27600	27600	0
92	20230921	170900	283037200	27600	27600	27600	27600	139
93	20230921	170800	283037200	27600	27600	27600	27600	0
94	20230921	170700	283037200	27600	27600	27600	27600	0
95	20230921	170600	283037200	27600	27600	27600	27600	0
96	20230921	170500	283037200	27600	27600	27600	27600	0
97	20230921	170400	283037200	27600	27600	27600	27600	0
98	20230921	170300	283037200	27600	27600	27600	27600	0
99	20230921	170200	283037200	27600	27600	27600	27600	0
100	20230921	170100	283037200	27600	27600	27600	27600	0
101	20230921	170000	283037200	27600	27600	27600	27600	0
102	20230921	165900	283037200	27600	27600	27600	27600	0
103	20230921	165800	283037200	27600	27600	27600	27600	0
104	20230921	165700	283037200	27600	27600	27600	27600	0
105	20230921	165600	283037200	27600	27600	27600	27600	0
106	20230921	165500	283037200	27600	27600	27600	27600	0
107	20230921	165400	283037200	27600	27600	27600	27600	0
108	20230921	165300	283037200	27600	27600	27600	27600	0
109	20230921	165200	283037200	27600	27600	27600	27600	0
110	20230921	165100	283037200	27600	27600	27600	27600	0
111	20230921	165000	283037200	27600	27600	27600	27600	0
112	20230921	164900	283037200	27600	27600	27600	27600	0
113	20230921	164800	283037200	27600	27600	27600	27600	0
114	20230921	164700	283037200	27600	27600	27600	27600	0
115	20230921	164600	283037200	27600	27600	27600	27600	0
116	20230921	164500	283037200	27600	27600	27600	27600	0
117	20230921	164400	283037200	27600	27600	27600	27600	0
118	20230921	164300	283037200	27600	27600	27600	27600	0
119	20230921	164200	283037200	27600	27600	27600	27600	0
120	20230921	164100	283037200	27600	27600	27600	27600	0
121	20230921	164000	283037200	27600	27600	27600	27600	0
122	20230921	163900	283037200	27600	27600	27600	27600	139
123	20230921	163800	283037200	27600	27600	27600	27600	0
124	20230921	163700	283037200	27600	27600	27600	27600	0
125	20230921	163600	283037200	27600	27600	27600	27600	0
126	20230921	163500	283037200	27600	27600	27600	27600	0
127	20230921	163400	283037200	27600	27600	27600	27600	0
128	20230921	163300	283037200	27600	27600	27600	27600	0
129	20230921	163200	283037200	27600	27600	27600	27600	0
130	20230921	163100	283037200	27600	27600	27600	27600	0
131	20230921	163000	283037200	27600	27600	27600	27600	0
132	20230921	162900	283037200	27600	27600	27600	27600	0
133	20230921	162800	283037200	27600	27600	27600	27600	0
134	20230921	162700	283037200	27600	27600	27600	27600	0
135	20230921	162600	283037200	27600	27600	27600	27600	0
136	20230921	162500	283037200	27600	27600	27600	27600	0
137	20230921	162400	283037200	27600	27600	27600	27600	0
138	20230921	162300	283037200	27600	27600	27600	27600	0
139	20230921	162200	283037200	27600	27600	27600	27600	0
140	20230921	162100	283037200	27600	27600	27600	27600	0
141	20230921	162000	283037200	27600	27600	27600	27600	0
142	20230921	161900	283037200	27600	27600	27600	27600	0
143	20230921	161800	283037200	27600	27600	27600	27600	0
144	20230921	161700	283037200	27600	27600	27600	27600	0
145	20230921	161600	283037200	27600	27600	27600	27600	0
146	20230921	161500	283037200	27600	27600	27600	27600	0
147	20230921	161400	283037200	27600	27600	27600	27600	0
148	20230921	161300	283037200	27600	27600	27600	27600	0
149	20230921	161200	283037200	27600	27600	27600	27600	0
150	20230921	161100	283037200	27600	27600	27600	27600	0
151	20230921	161000	283037200	27600	27600	27600	27600	0
152	20230921	160900	283037200	27600	27600	27600	27600	139
153	20230921	160800	283037200	27600	27600	27600	27600	0
154	20230921	160700	283037200	27600	27600	27600	27600	0
155	20230921	160600	283037200	27600	27600	27600	27600	0
156	20230921	160500	283037200	27600	27600	27600	27600	0
157	20230921	160400	283037200	27600	27600	27600	27600	0
158	20230921	160300	283037200	27600	27600	27600	27600	0
159	20230921	160200	283037200	27600	27600	27600	27600	0
160	20230921	160100	283037200	27600	27600	27600	27600	0
161	20230921	160000	283037200	27600	27600	27600	27600	0
162	20230921	155900	283037200	27600	27600	27600	27600	0
163	20230921	155800	283037200	27600	27600	27600	27600	0
164	20230921	155700	283037200	27600	27600	27600	27600	0
165	20230921	155600	283037200	27600	27600	27600	27600	0
166	20230921	155500	283037200	27600	27600	27600	27600	0
167	20230921	155400	283037200	27600	27600	27600	27600	0
168	20230921	155300	283037200	27600	27600	27600	27600	0
169	20230921	155200	283037200	27600	27600	27600	27600	0
170	20230921	155100	283037200	27600	27600	27600	27600	0
171	20230921	155000	283037200	27600	27600	27600	27600	0
172	20230921	154900	283037200	27600	27600	27600	27600	0
173	20230921	154800	283037200	27600	27600	27600	27600	0
174	20230921	154700	283037200	27600	27600	27600	27600	0
175	20230921	154600	283037200	27600	27600	27600	27600	0
176	20230921	154500	283037200	27600	27600	27600	27600	0
177	20230921	154400	283037200	27600	27600	27600	27600	0
178	20230921	154300	283037200	27600	27600	27600	27600	0
179	20230921	154200	283037200	27600	27600	27600	27600	0
180	20230921	154100	283037200	27600	27600	27600	27600	0
181	20230921	154000	283037200	27600	27600	27600	27600	0
182	20230921	153900	283037200	27600	27600	27600	27600	139
183	20230921	153800	283037200	27600	27600	27600	27600	0
184	20230921	153700	283037200	27600	27600	27600	27600	0
185	20230921	153600	283037200	27600	27600	27600	27600	0
186	20230921	153500	283037200	27600	27600	27600	27600	0
187	20230921	153400	283037200	27600	27600	27600	27600	0
188	20230921	153300	283037200	27600	27600	27600	27600	0
189	20230921	153200	283037200	27600	27600	27600	27600	0
190	20230921	153100	283037200	27600	27600	27600	27600	0
191	20230921	153000	283037200	27600	27600	27600	27600	139
192	20230921	152900	279200800	27600	27600	27600	27600	0
193	20230921	152800	279200800	27600	27600	27600	27600	0
194	20230921	152700	279200800	27600	27600	27600	27600	0
195	20230921	152600	279200800	27600	27600	27600	27600	0
196	20230921	152500	279200800	27600	27600	27600	27600	0
197	20230921	152400	279200800	27600	27600	27600	27600	0
198	20230921	152300	279200800	27600	27600	27600	27600	0
199	20230921	152200	279200800	27600	27600	27600	27600	0
200	20230921	152100	279200800	27600	27600	27600	27600	0
201	20230921	152000	279200800	27600	27600	27600	27600	0
202	20230921	151900	279200800	27600	27400	27600	27350	37
203	20230921	151800	278186600	27600	27500	27600	27500	9
204	20230921	151700	277938500	27500	27350	27500	27350	45
205	20230921	151600	276707450	27400	27400	27450	27400	56
206	20230921	151500	275172850	27400	27400	27400	27400	99
207	20230921	151400	272460250	27450	27450	27450	27450	4
208	20230921	151300	272350450	27500	27500	27500	27500	5
209	20230921	151200	272212950	27600	27500	27600	27400	73
210	20230921	151100	270208000	27500	27600	27600	27500	154
211	20230921	151000	265972600	27600	27500	27600	27500	55
212	20230921	150900	264459600	27600	27600	27600	27600	0
213	20230921	150800	264459600	27600	27550	27600	27550	5
214	20230921	150700	264321800	27500	27600	27600	27500	401
215	20230921	150600	253287550	27550	27550	27550	27550	55
216	20230921	150500	251772300	27500	27500	27500	27500	33
217	20230921	150400	250864800	27500	27500	27500	27500	0
218	20230921	150300	250864800	27500	27500	27500	27500	5
219	20230921	150200	250727300	27500	27500	27500	27500	4
220	20230921	150100	250617300	27500	27500	27500	27500	0
221	20230921	150000	250617300	27500	27500	27500	27500	5
222	20230921	145900	250479800	27500	27500	27500	27500	5
223	20230921	145800	250342300	27500	27550	27550	27500	308
224	20230921	145700	241871850	27550	27550	27550	27550	0
225	20230921	145600	241871850	27550	27600	27600	27550	24
226	20230921	145500	241210400	27600	27550	27600	27550	68
227	20230921	145400	239336950	27550	27550	27550	27550	4
228	20230921	145300	239226750	27550	27550	27550	27550	0
229	20230921	145200	239226750	27550	27550	27550	27550	5
230	20230921	145100	239089000	27550	27550	27550	27550	4
231	20230921	145000	238978800	27550	27550	27550	27550	0
232	20230921	144900	238978800	27550	27550	27550	27550	5
233	20230921	144800	238841050	27550	27550	27550	27550	4
234	20230921	144700	238730850	27550	27550	27550	27550	0
235	20230921	144600	238730850	27550	27550	27550	27550	5
236	20230921	144500	238593100	27550	27550	27550	27550	4
237	20230921	144400	238482900	27600	27600	27600	27600	1
238	20230921	144300	238455300	27550	27550	27550	27500	330
239	20230921	144200	229377550	27600	27600	27600	27600	4
240	20230921	144100	229267150	27600	27600	27600	27600	0
241	20230921	144000	229267150	27600	27600	27600	27600	10
242	20230921	143900	228991150	27600	27600	27600	27600	0
243	20230921	143800	228991150	27600	27600	27600	27600	4
244	20230921	143700	228880750	27600	27600	27600	27600	0
245	20230921	143600	228880750	27600	27600	27600	27600	1
246	20230921	143500	228853150	27550	27600	27600	27550	5
247	20230921	143400	228715350	27550	27550	27550	27550	39
248	20230921	143300	227640900	27550	27550	27550	27550	0
249	20230921	143200	227640900	27550	27550	27550	27550	4
250	20230921	143100	227530700	27550	27550	27550	27550	5
251	20230921	143000	227392950	27600	27600	27600	27600	1
252	20230921	142900	227365350	27550	27550	27600	27550	16
253	20230921	142800	226924500	27550	27500	27550	27500	47
254	20230921	142700	225631550	27500	27500	27500	27500	4
255	20230921	142600	225521550	27500	27500	27500	27500	5
256	20230921	142500	225384050	27500	27500	27500	27500	0
257	20230921	142400	225384050	27500	27500	27500	27500	8
258	20230921	142300	225164050	27500	27500	27500	27500	5
259	20230921	142200	225026550	27450	27450	27450	27450	0
260	20230921	142100	225026550	27450	27450	27450	27450	100
261	20230921	142000	222281550	27450	27550	27550	27450	105
262	20230921	141900	219395900	27550	27550	27550	27550	0
263	20230921	141800	219395900	27550	27550	27550	27550	4
264	20230921	141700	219285700	27550	27550	27550	27550	0
265	20230921	141600	219285700	27550	27550	27550	27550	5
266	20230921	141500	219147950	27550	27550	27550	27550	4
267	20230921	141400	219037750	27550	27550	27550	27550	0
268	20230921	141300	219037750	27550	27550	27550	27500	24
269	20230921	141200	218377050	27550	27550	27550	27550	0
270	20230921	141100	218377050	27550	27550	27550	27550	0
271	20230921	141000	218377050	27550	27600	27600	27550	503
272	20230921	140900	204514800	27650	27650	27650	27650	4
273	20230921	140800	204404200	27650	27650	27650	27650	0
274	20230921	140700	204404200	27650	27650	27650	27650	5
275	20230921	140600	204265950	27650	27650	27650	27650	4
276	20230921	140500	204155350	27600	27600	27600	27600	54
277	20230921	140400	202664950	27600	27600	27600	27600	5
278	20230921	140300	202526950	27600	27600	27600	27600	69
279	20230921	140200	200622550	27650	27650	27650	27650	4
280	20230921	140100	200511950	27650	27650	27650	27650	5
281	20230921	140000	200373700	27650	27650	27650	27650	0
282	20230921	135900	200373700	27650	27650	27650	27650	5
283	20230921	135800	200235450	27650	27650	27650	27650	4
284	20230921	135700	200124850	27650	27650	27650	27650	0
285	20230921	135600	200124850	27650	27650	27650	27650	5
286	20230921	135500	199986600	27650	27650	27650	27650	4
287	20230921	135400	199876000	27650	27650	27650	27650	0
288	20230921	135300	199876000	27650	27650	27650	27650	5
289	20230921	135200	199737750	27650	27650	27650	27650	0
290	20230921	135100	199737750	27650	27650	27650	27650	4
291	20230921	135000	199627150	27650	27700	27700	27650	91
292	20230921	134900	197110750	27700	27700	27700	27700	0
293	20230921	134800	197110750	27700	27700	27700	27700	4
294	20230921	134700	196999950	27700	27700	27700	27700	5
295	20230921	134600	196861450	27700	27700	27700	27700	0
296	20230921	134500	196861450	27700	27700	27700	27700	4
297	20230921	134400	196750650	27700	27700	27700	27700	10
298	20230921	134300	196473650	27700	27700	27700	27700	0
299	20230921	134200	196473650	27700	27700	27700	27700	4
300	20230921	134100	196362850	27650	27650	27650	27650	0
301	20230921	134000	196362850	27650	27650	27650	27650	0
302	20230921	133900	196362850	27650	27650	27650	27650	4
303	20230921	133800	196252250	27650	27650	27650	27650	0
304	20230921	133700	196252250	27650	27700	27700	27650	59
305	20230921	133600	194620650	27650	27650	27650	27650	0
306	20230921	133500	194620650	27650	27650	27650	27650	0
307	20230921	133400	194620650	27650	27650	27650	27650	5
308	20230921	133300	194482400	27700	27700	27700	27700	9
309	20230921	133200	194233100	27700	27700	27700	27700	0
310	20230921	133100	194233100	27700	27700	27700	27700	5
311	20230921	133000	194094600	27700	27700	27700	27700	0
312	20230921	132900	194094600	27700	27700	27700	27700	0
313	20230921	132800	194094600	27700	27700	27700	27700	6
314	20230921	132700	193928400	27700	27700	27700	27700	0
315	20230921	132600	193928400	27700	27700	27700	27700	5
316	20230921	132500	193789900	27650	27650	27650	27650	2
317	20230921	132400	193734600	27650	27650	27650	27650	0
318	20230921	132300	193734600	27650	27700	27700	27650	10
319	20230921	132200	193457850	27650	27650	27650	27650	4
320	20230921	132100	193347250	27650	27650	27650	27650	0
321	20230921	132000	193347250	27650	27650	27650	27650	4
322	20230921	131900	193236650	27700	27700	27700	27700	4
323	20230921	131800	193125850	27650	27650	27650	27650	0
324	20230921	131700	193125850	27650	27650	27650	27650	5
325	20230921	131600	192987600	27700	27650	27700	27650	4
326	20230921	131500	192876950	27600	27650	27650	27600	454
327	20230921	131400	180329850	27650	27650	27650	27650	5
328	20230921	131300	180191600	27600	27600	27600	27600	0
329	20230921	131200	180191600	27600	27600	27600	27600	0
330	20230921	131100	180191600	27600	27600	27600	27600	0
331	20230921	131000	180191600	27600	27600	27600	27600	0
332	20230921	130900	180191600	27600	27600	27600	27600	2
333	20230921	130800	180136400	27650	27650	27650	27650	0
334	20230921	130700	180136400	27650	27650	27650	27650	0
335	20230921	130600	180136400	27650	27650	27650	27650	1
336	20230921	130500	180108750	27550	27550	27550	27550	45
337	20230921	130400	178869000	27650	27650	27650	27650	1
338	20230921	130300	178841350	27550	27550	27550	27550	17
339	20230921	130200	178373000	27600	27600	27600	27600	5
340	20230921	130100	178235000	27600	27600	27600	27600	5
341	20230921	130000	178097000	27650	27650	27650	27650	0
342	20230921	125900	178097000	27650	27650	27650	27650	0
343	20230921	125800	178097000	27650	27650	27650	27650	0
344	20230921	125700	178097000	27650	27650	27650	27650	0
345	20230921	125600	178097000	27650	27650	27650	27650	0
346	20230921	125500	178097000	27650	27650	27650	27650	0
347	20230921	125400	178097000	27650	27650	27650	27650	0
348	20230921	125300	178097000	27650	27650	27650	27650	0
349	20230921	125200	178097000	27650	27650	27650	27650	0
350	20230921	125100	178097000	27650	27600	27650	27600	152
351	20230921	125000	173901700	27600	27550	27650	27550	609
352	20230921	124900	157093600	27600	27600	27600	27600	0
353	20230921	124800	157093600	27600	27600	27600	27600	0
354	20230921	124700	157093600	27600	27600	27600	27600	1
355	20230921	124600	157066000	27600	27600	27600	27600	0
356	20230921	124500	157066000	27600	27600	27600	27600	0
357	20230921	124400	157066000	27600	27600	27600	27600	0
358	20230921	124300	157066000	27600	27600	27600	27600	0
359	20230921	124200	157066000	27600	27600	27600	27600	0
360	20230921	124100	157066000	27600	27600	27600	27600	44
361	20230921	124000	155851600	27600	27600	27600	27600	30
362	20230921	123900	155023600	27650	27650	27650	27650	0
363	20230921	123800	155023600	27650	27650	27650	27650	0
364	20230921	123700	155023600	27650	27650	27650	27650	0
365	20230921	123600	155023600	27650	27650	27650	27650	0
366	20230921	123500	155023600	27650	27650	27650	27650	0
367	20230921	123400	155023600	27650	27650	27650	27650	0
368	20230921	123300	155023600	27650	27650	27650	27650	0
369	20230921	123200	155023600	27650	27650	27650	27650	0
370	20230921	123100	155023600	27650	27650	27650	27650	0
371	20230921	123000	155023600	27650	27650	27650	27650	0
372	20230921	122900	155023600	27650	27650	27650	27650	0
373	20230921	122800	155023600	27650	27550	27650	27550	26
374	20230921	122700	154307200	27600	27650	27700	27600	11
375	20230921	122600	154002850	27550	27550	27550	27550	37
376	20230921	122500	152983500	27600	27600	27600	27600	72
377	20230921	122400	150996300	27700	27700	27700	27700	27
378	20230921	122300	150248400	27600	27600	27600	27600	0
379	20230921	122200	150248400	27600	27600	27600	27600	0
380	20230921	122100	150248400	27600	27600	27600	27600	0
381	20230921	122000	150248400	27600	27600	27600	27600	20
382	20230921	121900	149696400	27700	27700	27700	27700	0
383	20230921	121800	149696400	27700	27700	27700	27700	0
384	20230921	121700	149696400	27700	27700	27700	27700	0
385	20230921	121600	149696400	27700	27700	27700	27700	0
386	20230921	121500	149696400	27700	27700	27700	27700	0
387	20230921	121400	149696400	27700	27700	27700	27700	0
388	20230921	121300	149696400	27700	27700	27700	27700	0
389	20230921	121200	149696400	27700	27700	27700	27700	0
390	20230921	121100	149696400	27700	27700	27700	27700	1
391	20230921	121000	149668700	27550	27550	27550	27550	0
392	20230921	120900	149668700	27550	27600	27600	27550	4
393	20230921	120800	149558400	27700	27700	27700	27700	0
394	20230921	120700	149558400	27700	27700	27700	27700	0
395	20230921	120600	149558400	27700	27700	27700	27700	1
396	20230921	120500	149530700	27700	27700	27700	27700	0
397	20230921	120400	149530700	27700	27550	27700	27550	10
398	20230921	120300	149255050	27550	27500	27550	27450	7
399	20230921	120200	149062750	27500	27500	27500	27500	35
400	20230921	120100	148100250	27500	27500	27500	27500	0
401	20230921	120000	148100250	27500	27500	27500	27500	0
402	20230921	115900	148100250	27500	27500	27500	27500	0
403	20230921	115800	148100250	27500	27500	27500	27500	0
404	20230921	115700	148100250	27500	27500	27500	27500	103
405	20230921	115600	145267750	27550	27550	27550	27550	10
406	20230921	115500	144992250	27550	27550	27550	27550	0
407	20230921	115400	144992250	27550	27550	27550	27550	1
408	20230921	115300	144964700	27550	27550	27550	27550	0
409	20230921	115200	144964700	27550	27550	27550	27550	0
410	20230921	115100	144964700	27550	27550	27550	27550	0
411	20230921	115000	144964700	27550	27550	27550	27550	0
412	20230921	114900	144964700	27550	27550	27550	27550	0
413	20230921	114800	144964700	27550	27550	27550	27550	0
414	20230921	114700	144964700	27550	27550	27550	27550	0
415	20230921	114600	144964700	27550	27550	27550	27550	0
416	20230921	114500	144964700	27550	27550	27550	27550	1
417	20230921	114400	144937150	27500	27500	27500	27500	0
418	20230921	114300	144937150	27500	27550	27550	27500	1000
419	20230921	114200	117420900	27550	27650	27650	27550	632
420	20230921	114100	99965950	27700	27700	27700	27700	23
421	20230921	114000	99328850	27700	27700	27700	27700	0
422	20230921	113900	99328850	27700	27700	27700	27700	0
423	20230921	113800	99328850	27700	27700	27700	27700	0
424	20230921	113700	99328850	27700	27700	27700	27700	40
425	20230921	113600	98220850	27750	27750	27750	27750	0
426	20230921	113500	98220850	27750	27750	27750	27750	0
427	20230921	113400	98220850	27750	27750	27750	27750	7
428	20230921	113300	98026600	27700	27750	27750	27700	9
429	20230921	113200	97777000	27750	27750	27750	27750	5
430	20230921	113100	97638250	27700	27700	27700	27700	0
431	20230921	113000	97638250	27700	27700	27700	27700	0
432	20230921	112900	97638250	27700	27700	27700	27700	0
433	20230921	112800	97638250	27700	27700	27700	27700	550
434	20230921	112700	82403250	27750	27750	27750	27750	6
435	20230921	112600	82236750	27750	27750	27750	27750	5
436	20230921	112500	82098000	27750	27750	27750	27750	5
437	20230921	112400	81959250	27750	27750	27750	27750	10
438	20230921	112300	81681750	27750	27750	27750	27750	0
439	20230921	112200	81681750	27750	27750	27750	27750	4
440	20230921	112100	81570750	27750	27750	27750	27750	5
441	20230921	112000	81432000	27750	27750	27750	27750	3
442	20230921	111900	81348750	27750	27750	27750	27750	3
443	20230921	111800	81265500	27750	27750	27750	27750	0
444	20230921	111700	81265500	27750	27750	27750	27750	0
445	20230921	111600	81265500	27750	27750	27750	27750	0
446	20230921	111500	81265500	27750	27750	27750	27750	0
447	20230921	111400	81265500	27750	27750	27750	27750	0
448	20230921	111300	81265500	27750	27750	27750	27750	0
449	20230921	111200	81265500	27750	27750	27750	27750	0
450	20230921	111100	81265500	27750	27750	27750	27750	0
451	20230921	111000	81265500	27750	27750	27750	27750	0
452	20230921	110900	81265500	27750	27750	27750	27750	0
453	20230921	110800	81265500	27750	27750	27750	27750	20
454	20230921	110700	80710500	27750	27750	27750	27750	0
455	20230921	110600	80710500	27750	27750	27750	27750	7
456	20230921	110500	80516250	27750	27750	27750	27750	1
457	20230921	110400	80488500	27750	27750	27750	27750	1
458	20230921	110300	80460750	27700	27700	27700	27700	0
459	20230921	110200	80460750	27700	27700	27700	27700	0
460	20230921	110100	80460750	27700	27700	27700	27700	0
461	20230921	110000	80460750	27700	27700	27700	27700	0
462	20230921	105900	80460750	27700	27700	27700	27700	0
463	20230921	105800	80460750	27700	27700	27700	27700	0
464	20230921	105700	80460750	27700	27750	27750	27700	672
465	20230921	105600	61817000	27800	27800	27800	27800	0
466	20230921	105500	61817000	27800	27800	27800	27800	0
467	20230921	105400	61817000	27800	27800	27800	27800	13
468	20230921	105300	61455600	27900	27900	27900	27900	0
469	20230921	105200	61455600	27900	27900	27900	27900	0
470	20230921	105100	61455600	27900	27900	27900	27900	0
471	20230921	105000	61455600	27900	27900	27900	27900	3
472	20230921	104900	61371900	27900	27900	27900	27900	0
473	20230921	104800	61371900	27900	27950	27950	27900	2
474	20230921	104700	61316050	27800	27750	27800	27750	180
475	20230921	104600	56320650	27750	27750	27750	27750	10
476	20230921	104500	56043150	27750	27750	27750	27750	10
477	20230921	104400	55765650	27750	27750	27750	27750	1
478	20230921	104300	55737900	27700	27700	27700	27700	0
479	20230921	104200	55737900	27700	27700	27700	27700	0
480	20230921	104100	55737900	27700	27700	27700	27700	4
481	20230921	104000	55627100	27700	27700	27700	27700	0
482	20230921	103900	55627100	27700	27700	27700	27700	0
483	20230921	103800	55627100	27700	27700	27700	27700	0
484	20230921	103700	55627100	27700	27700	27700	27700	0
485	20230921	103600	55627100	27700	27700	27700	27700	1
486	20230921	103500	55599400	27700	27700	27700	27700	0
487	20230921	103400	55599400	27700	27700	27700	27700	0
488	20230921	103300	55599400	27700	27700	27700	27700	0
489	20230921	103200	55599400	27700	27700	27700	27700	0
490	20230921	103100	55599400	27700	27700	27700	27700	70
491	20230921	103000	53660400	27750	27750	27750	27750	0
492	20230921	102900	53660400	27750	27750	27750	27750	0
493	20230921	102800	53660400	27750	27750	27750	27750	1
494	20230921	102700	53632650	27750	27750	27750	27750	106
495	20230921	102600	50691150	27800	27800	27800	27800	0
496	20230921	102500	50691150	27800	27800	27800	27800	268
497	20230921	102400	43240750	27850	27850	27850	27850	0
498	20230921	102300	43240750	27850	27850	27850	27850	0
499	20230921	102200	43240750	27850	27850	27850	27850	0
500	20230921	102100	43240750	27850	27850	27850	27850	110
501	20230921	102000	40177250	27750	27750	27750	27750	0
502	20230921	101900	40177250	27750	27750	27750	27750	0
503	20230921	101800	40177250	27750	27750	27750	27750	0
504	20230921	101700	40177250	27750	27750	27750	27750	0
505	20230921	101600	40177250	27750	27750	27750	27750	0
506	20230921	101500	40177250	27750	27750	27750	27750	0
507	20230921	101400	40177250	27750	27750	27750	27750	50
508	20230921	101300	38789750	27750	27750	27750	27750	0
509	20230921	101200	38789750	27750	27750	27750	27750	0
510	20230921	101100	38789750	27750	27750	27750	27750	0
511	20230921	101000	38789750	27750	27750	27750	27750	0
512	20230921	100900	38789750	27750	27750	27750	27750	0
513	20230921	100800	38789750	27750	27750	27750	27750	0
514	20230921	100700	38789750	27750	27750	27750	27750	100
515	20230921	100600	36014750	27800	27800	27800	27800	0
516	20230921	100500	36014750	27800	27800	27800	27800	141
517	20230921	100400	32094950	27850	27850	27850	27850	35
518	20230921	100300	31120200	27800	27800	27800	27800	0
519	20230921	100200	31120200	27800	27800	27800	27800	0
520	20230921	100100	31120200	27800	27800	27800	27800	0
521	20230921	100000	31120200	27800	27800	27800	27800	0
522	20230921	095900	31120200	27800	27800	27800	27800	0
523	20230921	095800	31120200	27800	27800	27800	27800	0
524	20230921	095700	31120200	27800	27800	27800	27800	0
525	20230921	095600	31120200	27800	27800	27800	27800	0
526	20230921	095500	31120200	27800	27800	27800	27800	0
527	20230921	095400	31120200	27800	27800	27800	27800	0
528	20230921	095300	31120200	27800	27800	27800	27800	0
529	20230921	095200	31120200	27800	27800	27800	27800	0
530	20230921	095100	31120200	27800	27800	27800	27800	24
531	20230921	095000	30453000	27850	27850	27850	27850	1
532	20230921	094900	30425150	27850	27850	27850	27850	0
533	20230921	094800	30425150	27850	27850	27850	27850	0
534	20230921	094700	30425150	27850	27800	27850	27800	19
535	20230921	094600	29896900	27850	27850	27850	27850	0
536	20230921	094500	29896900	27850	27850	27850	27850	0
537	20230921	094400	29896900	27850	27850	27850	27850	430
538	20230921	094300	17921400	27900	27900	27900	27900	0
539	20230921	094200	17921400	27900	27900	27900	27900	0
540	20230921	094100	17921400	27900	27900	27900	27900	94
541	20230921	094000	15298800	27900	27900	27900	27900	0
542	20230921	093900	15298800	27900	27900	27900	27900	0
543	20230921	093800	15298800	27900	27900	27900	27900	20
544	20230921	093700	14740800	27900	27900	27900	27900	0
545	20230921	093600	14740800	27900	27900	27900	27900	0
546	20230921	093500	14740800	27900	28000	28000	27900	19
547	20230921	093400	14209500	27900	27900	27900	27900	0
548	20230921	093300	14209500	27900	27900	27900	27900	0
549	20230921	093200	14209500	27900	27900	27900	27900	0
550	20230921	093100	14209500	27900	27900	27900	27900	0
551	20230921	093000	14209500	27900	27900	27900	27900	90
552	20230921	092900	11698500	27900	27900	27900	27900	0
553	20230921	092800	11698500	27900	27900	27900	27900	0
554	20230921	092700	11698500	27900	27900	27900	27900	0
555	20230921	092600	11698500	27900	27900	27900	27900	0
556	20230921	092500	11698500	27900	28000	28000	27900	76
557	20230921	092400	9578000	28050	28050	28050	28050	0
558	20230921	092300	9578000	28050	28050	28050	28050	75
559	20230921	092200	7474250	28050	28000	28050	28000	145
560	20230921	092100	3414200	27900	27900	27900	27900	0
561	20230921	092000	3414200	27900	27900	27900	27900	0
562	20230921	091900	3414200	27900	27900	27900	27900	0
563	20230921	091800	3414200	27900	27900	27900	27900	0
564	20230921	091700	3414200	27900	27900	27900	27900	0
565	20230921	091600	3414200	27900	27900	27900	27900	0
566	20230921	091500	3414200	27900	27900	27900	27900	0
567	20230921	091400	3414200	27900	27900	27900	27900	0
568	20230921	091300	3414200	27900	27900	27900	27900	0
569	20230921	091200	3414200	27900	27900	27900	27900	0
570	20230921	091100	3414200	27900	27900	27900	27900	0
571	20230921	091000	3414200	27900	27900	27900	27900	0
572	20230921	090900	3414200	27900	27900	27900	27900	0
573	20230921	090800	3414200	27900	27900	27900	27900	0
574	20230921	090700	3414200	27900	27900	27900	27900	0
575	20230921	090600	3414200	27900	27900	27900	27900	0
576	20230921	090500	3414200	27900	28000	28000	27900	4
577	20230921	090400	3302300	27850	27850	27850	27850	0
578	20230921	090300	3302300	27850	28050	28050	27800	54
579	20230921	090200	1798400	28100	28100	28100	28100	4
580	20230921	090100	1686000	28100	28100	28100	28100	47
581	20230921	090000	365300	28100	28100	28100	28100	13