KissMeData/025000/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	190300	53666100	43850	43850	43850	43850	109
3	20230927	190200	53666100	43850	43850	43850	43850	0
4	20230927	190100	53666100	43850	43850	43850	43850	0
5	20230927	190000	53666100	43850	43850	43850	43850	0
6	20230927	185900	53666100	43850	43850	43850	43850	0
7	20230927	185800	53666100	43850	43850	43850	43850	0
8	20230927	185700	53666100	43850	43850	43850	43850	0
9	20230927	185600	53666100	43850	43850	43850	43850	0
10	20230927	185500	53666100	43850	43850	43850	43850	0
11	20230927	185400	53666100	43850	43850	43850	43850	0
12	20230927	185300	53666100	43850	43850	43850	43850	0
13	20230927	185200	53666100	43850	43850	43850	43850	0
14	20230927	185100	53666100	43850	43850	43850	43850	0
15	20230927	185000	53666100	43850	43850	43850	43850	0
16	20230927	184900	53666100	43850	43850	43850	43850	0
17	20230927	184800	53666100	43850	43850	43850	43850	0
18	20230927	184700	53666100	43850	43850	43850	43850	0
19	20230927	184600	53666100	43850	43850	43850	43850	0
20	20230927	184500	53666100	43850	43850	43850	43850	0
21	20230927	184400	53666100	43850	43850	43850	43850	0
22	20230927	184300	53666100	43850	43850	43850	43850	0
23	20230927	184200	53666100	43850	43850	43850	43850	0
24	20230927	184100	53666100	43850	43850	43850	43850	0
25	20230927	184000	53666100	43850	43850	43850	43850	0
26	20230927	183900	53666100	43850	43850	43850	43850	0
27	20230927	183800	53666100	43850	43850	43850	43850	0
28	20230927	183700	53666100	43850	43850	43850	43850	0
29	20230927	183600	53666100	43850	43850	43850	43850	0
30	20230927	183500	53666100	43850	43850	43850	43850	0
31	20230927	183400	53666100	43850	43850	43850	43850	0
32	20230927	183300	53666100	43850	43850	43850	43850	109
33	20230927	183200	53666100	43850	43850	43850	43850	0
34	20230927	183100	53666100	43850	43850	43850	43850	0
35	20230927	183000	53666100	43850	43850	43850	43850	0
36	20230927	182900	53666100	43850	43850	43850	43850	0
37	20230927	182800	53666100	43850	43850	43850	43850	0
38	20230927	182700	53666100	43850	43850	43850	43850	0
39	20230927	182600	53666100	43850	43850	43850	43850	0
40	20230927	182500	53666100	43850	43850	43850	43850	0
41	20230927	182400	53666100	43850	43850	43850	43850	0
42	20230927	182300	53666100	43850	43850	43850	43850	0
43	20230927	182200	53666100	43850	43850	43850	43850	0
44	20230927	182100	53666100	43850	43850	43850	43850	0
45	20230927	182000	53666100	43850	43850	43850	43850	0
46	20230927	181900	53666100	43850	43850	43850	43850	0
47	20230927	181800	53666100	43850	43850	43850	43850	0
48	20230927	181700	53666100	43850	43850	43850	43850	0
49	20230927	181600	53666100	43850	43850	43850	43850	0
50	20230927	181500	53666100	43850	43850	43850	43850	0
51	20230927	181400	53666100	43850	43850	43850	43850	0
52	20230927	181300	53666100	43850	43850	43850	43850	0
53	20230927	181200	53666100	43850	43850	43850	43850	0
54	20230927	181100	53666100	43850	43850	43850	43850	0
55	20230927	181000	53666100	43850	43850	43850	43850	0
56	20230927	180900	53666100	43850	43850	43850	43850	0
57	20230927	180800	53666100	43850	43850	43850	43850	0
58	20230927	180700	53666100	43850	43850	43850	43850	0
59	20230927	180600	53666100	43850	43850	43850	43850	0
60	20230927	180500	53666100	43850	43850	43850	43850	0
61	20230927	180400	53666100	43850	43850	43850	43850	0
62	20230927	180300	53666100	43850	43850	43850	43850	109
63	20230927	180200	53666100	43850	43850	43850	43850	0
64	20230927	180100	53666100	43850	43850	43850	43850	0
65	20230927	180000	53666100	43850	43850	43850	43850	0
66	20230927	175900	53666100	43850	43850	43850	43850	0
67	20230927	175800	53666100	43850	43850	43850	43850	0
68	20230927	175700	53666100	43850	43850	43850	43850	0
69	20230927	175600	53666100	43850	43850	43850	43850	0
70	20230927	175500	53666100	43850	43850	43850	43850	0
71	20230927	175400	53666100	43850	43850	43850	43850	0
72	20230927	175300	53666100	43850	43850	43850	43850	0
73	20230927	175200	53666100	43850	43850	43850	43850	0
74	20230927	175100	53666100	43850	43850	43850	43850	0
75	20230927	175000	53666100	43850	43850	43850	43850	0
76	20230927	174900	53666100	43850	43850	43850	43850	0
77	20230927	174800	53666100	43850	43850	43850	43850	0
78	20230927	174700	53666100	43850	43850	43850	43850	0
79	20230927	174600	53666100	43850	43850	43850	43850	0
80	20230927	174500	53666100	43850	43850	43850	43850	0
81	20230927	174400	53666100	43850	43850	43850	43850	0
82	20230927	174300	53666100	43850	43850	43850	43850	0
83	20230927	174200	53666100	43850	43850	43850	43850	0
84	20230927	174100	53666100	43850	43850	43850	43850	0
85	20230927	174000	53666100	43850	43850	43850	43850	0
86	20230927	173900	53666100	43850	43850	43850	43850	0
87	20230927	173800	53666100	43850	43850	43850	43850	0
88	20230927	173700	53666100	43850	43850	43850	43850	0
89	20230927	173600	53666100	43850	43850	43850	43850	0
90	20230927	173500	53666100	43850	43850	43850	43850	0
91	20230927	173400	53666100	43850	43850	43850	43850	0
92	20230927	173300	53666100	43850	43850	43850	43850	109
93	20230927	173200	53666100	43850	43850	43850	43850	0
94	20230927	173100	53666100	43850	43850	43850	43850	0
95	20230927	173000	53666100	43850	43850	43850	43850	0
96	20230927	172900	53666100	43850	43850	43850	43850	0
97	20230927	172800	53666100	43850	43850	43850	43850	0
98	20230927	172700	53666100	43850	43850	43850	43850	0
99	20230927	172600	53666100	43850	43850	43850	43850	0
100	20230927	172500	53666100	43850	43850	43850	43850	0
101	20230927	172400	53666100	43850	43850	43850	43850	0
102	20230927	172300	53666100	43850	43850	43850	43850	0
103	20230927	172200	53666100	43850	43850	43850	43850	0
104	20230927	172100	53666100	43850	43850	43850	43850	0
105	20230927	172000	53666100	43850	43850	43850	43850	0
106	20230927	171900	53666100	43850	43850	43850	43850	0
107	20230927	171800	53666100	43850	43850	43850	43850	0
108	20230927	171700	53666100	43850	43850	43850	43850	0
109	20230927	171600	53666100	43850	43850	43850	43850	0
110	20230927	171500	53666100	43850	43850	43850	43850	0
111	20230927	171400	53666100	43850	43850	43850	43850	0
112	20230927	171300	53666100	43850	43850	43850	43850	0
113	20230927	171200	53666100	43850	43850	43850	43850	0
114	20230927	171100	53666100	43850	43850	43850	43850	0
115	20230927	171000	53666100	43850	43850	43850	43850	0
116	20230927	170900	53666100	43850	43850	43850	43850	0
117	20230927	170800	53666100	43850	43850	43850	43850	0
118	20230927	170700	53666100	43850	43850	43850	43850	0
119	20230927	170600	53666100	43850	43850	43850	43850	0
120	20230927	170500	53666100	43850	43850	43850	43850	0
121	20230927	170400	53666100	43850	43850	43850	43850	0
122	20230927	170300	53666100	43850	43850	43850	43850	109
123	20230927	170200	53666100	43850	43850	43850	43850	0
124	20230927	170100	53666100	43850	43850	43850	43850	0
125	20230927	170000	53666100	43850	43850	43850	43850	0
126	20230927	165900	53666100	43850	43850	43850	43850	0
127	20230927	165800	53666100	43850	43850	43850	43850	0
128	20230927	165700	53666100	43850	43850	43850	43850	0
129	20230927	165600	53666100	43850	43850	43850	43850	0
130	20230927	165500	53666100	43850	43850	43850	43850	0
131	20230927	165400	53666100	43850	43850	43850	43850	0
132	20230927	165300	53666100	43850	43850	43850	43850	0
133	20230927	165200	53666100	43850	43850	43850	43850	0
134	20230927	165100	53666100	43850	43850	43850	43850	0
135	20230927	165000	53666100	43850	43850	43850	43850	0
136	20230927	164900	53666100	43850	43850	43850	43850	0
137	20230927	164800	53666100	43850	43850	43850	43850	0
138	20230927	164700	53666100	43850	43850	43850	43850	0
139	20230927	164600	53666100	43850	43850	43850	43850	0
140	20230927	164500	53666100	43850	43850	43850	43850	0
141	20230927	164400	53666100	43850	43850	43850	43850	0
142	20230927	164300	53666100	43850	43850	43850	43850	0
143	20230927	164200	53666100	43850	43850	43850	43850	0
144	20230927	164100	53666100	43850	43850	43850	43850	0
145	20230927	164000	53666100	43850	43850	43850	43850	0
146	20230927	163900	53666100	43850	43850	43850	43850	0
147	20230927	163800	53666100	43850	43850	43850	43850	0
148	20230927	163700	53666100	43850	43850	43850	43850	0
149	20230927	163600	53666100	43850	43850	43850	43850	0
150	20230927	163500	53666100	43850	43850	43850	43850	0
151	20230927	163400	53666100	43850	43850	43850	43850	0
152	20230927	163300	53666100	43850	43850	43850	43850	109
153	20230927	163200	53666100	43850	43850	43850	43850	0
154	20230927	163100	53666100	43850	43850	43850	43850	0
155	20230927	163000	53666100	43850	43850	43850	43850	0
156	20230927	162900	53666100	43850	43850	43850	43850	0
157	20230927	162800	53666100	43850	43850	43850	43850	0
158	20230927	162700	53666100	43850	43850	43850	43850	0
159	20230927	162600	53666100	43850	43850	43850	43850	0
160	20230927	162500	53666100	43850	43850	43850	43850	0
161	20230927	162400	53666100	43850	43850	43850	43850	0
162	20230927	162300	53666100	43850	43850	43850	43850	0
163	20230927	162200	53666100	43850	43850	43850	43850	0
164	20230927	162100	53666100	43850	43850	43850	43850	0
165	20230927	162000	53666100	43850	43850	43850	43850	0
166	20230927	161900	53666100	43850	43850	43850	43850	0
167	20230927	161800	53666100	43850	43850	43850	43850	0
168	20230927	161700	53666100	43850	43850	43850	43850	0
169	20230927	161600	53666100	43850	43850	43850	43850	0
170	20230927	161500	53666100	43850	43850	43850	43850	0
171	20230927	161400	53666100	43850	43850	43850	43850	0
172	20230927	161300	53666100	43850	43850	43850	43850	0
173	20230927	161200	53666100	43850	43850	43850	43850	0
174	20230927	161100	53666100	43850	43850	43850	43850	0
175	20230927	161000	53666100	43850	43850	43850	43850	0
176	20230927	160900	53666100	43850	43850	43850	43850	0
177	20230927	160800	53666100	43850	43850	43850	43850	0
178	20230927	160700	53666100	43850	43850	43850	43850	0
179	20230927	160600	53666100	43850	43850	43850	43850	0
180	20230927	160500	53666100	43850	43850	43850	43850	0
181	20230927	160400	53666100	43850	43850	43850	43850	0
182	20230927	160300	53666100	43850	43850	43850	43850	109
183	20230927	160200	53666100	43850	43850	43850	43850	0
184	20230927	160100	53666100	43850	43850	43850	43850	0
185	20230927	160000	53666100	43850	43850	43850	43850	0
186	20230927	155900	53666100	43850	43850	43850	43850	0
187	20230927	155800	53666100	43850	43850	43850	43850	0
188	20230927	155700	53666100	43850	43850	43850	43850	0
189	20230927	155600	53666100	43850	43850	43850	43850	0
190	20230927	155500	53666100	43850	43850	43850	43850	0
191	20230927	155400	53666100	43850	43850	43850	43850	0
192	20230927	155300	53666100	43850	43850	43850	43850	0
193	20230927	155200	53666100	43850	43850	43850	43850	0
194	20230927	155100	53666100	43850	43850	43850	43850	0
195	20230927	155000	53666100	43850	43850	43850	43850	0
196	20230927	154900	53666100	43850	43850	43850	43850	0
197	20230927	154800	53666100	43850	43850	43850	43850	0
198	20230927	154700	53666100	43850	43850	43850	43850	0
199	20230927	154600	53666100	43850	43850	43850	43850	0
200	20230927	154500	53666100	43850	43850	43850	43850	0
201	20230927	154400	53666100	43850	43850	43850	43850	0
202	20230927	154300	53666100	43850	43850	43850	43850	0
203	20230927	154200	53666100	43850	43850	43850	43850	0
204	20230927	154100	53666100	43850	43850	43850	43850	0
205	20230927	154000	53666100	43850	43850	43850	43850	0
206	20230927	153900	53666100	43850	43850	43850	43850	0
207	20230927	153800	53666100	43850	43850	43850	43850	0
208	20230927	153700	53666100	43850	43850	43850	43850	0
209	20230927	153600	53666100	43850	43850	43850	43850	0
210	20230927	153500	53666100	43850	43850	43850	43850	0
211	20230927	153400	53666100	43850	43850	43850	43850	0
212	20230927	153300	53666100	43850	43850	43850	43850	109
213	20230927	153200	53666100	43850	43850	43850	43850	0
214	20230927	153100	53666100	43850	43850	43850	43850	0
215	20230927	153000	53666100	43850	43850	43850	43850	109
216	20230927	152900	48886450	43950	43950	43950	43950	0
217	20230927	152800	48886450	43950	43950	43950	43950	0
218	20230927	152700	48886450	43950	43950	43950	43950	0
219	20230927	152600	48886450	43950	43950	43950	43950	0
220	20230927	152500	48886450	43950	43950	43950	43950	0
221	20230927	152400	48886450	43950	43950	43950	43950	0
222	20230927	152300	48886450	43950	43950	43950	43950	0
223	20230927	152200	48886450	43950	43950	43950	43950	0
224	20230927	152100	48886450	43950	43950	43950	43950	0
225	20230927	152000	48886450	43950	43950	43950	43950	0
226	20230927	151900	48886450	43950	43950	43950	43950	3
227	20230927	151800	48754600	43950	43950	43950	43950	3
228	20230927	151700	48622750	43950	43950	43950	43950	5
229	20230927	151600	48403000	43900	43900	43900	43900	0
230	20230927	151500	48403000	43900	43900	43900	43900	0
231	20230927	151400	48403000	43900	43950	43950	43900	11
232	20230927	151300	47920050	43950	43950	43950	43950	2
233	20230927	151200	47832150	43950	43950	43950	43950	6
234	20230927	151100	47568450	43950	43950	43950	43950	0
235	20230927	151000	47568450	43950	43950	43950	43950	0
236	20230927	150900	47568450	43950	43950	43950	43950	0
237	20230927	150800	47568450	43950	43950	43950	43950	0
238	20230927	150700	47568450	43950	43950	43950	43950	0
239	20230927	150600	47568450	43950	43950	43950	43950	0
240	20230927	150500	47568450	43950	43950	43950	43950	0
241	20230927	150400	47568450	43950	43950	44000	43950	26
242	20230927	150300	46425400	43950	43950	43950	43950	0
243	20230927	150200	46425400	43950	43950	43950	43950	0
244	20230927	150100	46425400	43950	43950	43950	43950	0
245	20230927	150000	46425400	43950	43950	43950	43950	0
246	20230927	145900	46425400	43950	43950	43950	43950	0
247	20230927	145800	46425400	43950	43950	43950	43950	0
248	20230927	145700	46425400	43950	43950	43950	43950	0
249	20230927	145600	46425400	43950	43950	43950	43950	0
250	20230927	145500	46425400	43950	43950	43950	43950	10
251	20230927	145400	45985900	43850	43850	43850	43850	0
252	20230927	145300	45985900	43850	43850	43850	43850	0
253	20230927	145200	45985900	43850	43850	43850	43850	0
254	20230927	145100	45985900	43850	43850	43850	43850	0
255	20230927	145000	45985900	43850	43850	43850	43850	10
256	20230927	144900	45547400	43850	43850	43850	43850	0
257	20230927	144800	45547400	43850	43900	43900	43850	20
258	20230927	144700	44669550	43950	43950	43950	43950	0
259	20230927	144600	44669550	43950	43950	43950	43950	0
260	20230927	144500	44669550	43950	43950	43950	43950	0
261	20230927	144400	44669550	43950	43950	43950	43950	26
262	20230927	144300	43526850	43950	43950	43950	43950	0
263	20230927	144200	43526850	43950	43950	43950	43950	0
264	20230927	144100	43526850	43950	43950	43950	43950	0
265	20230927	144000	43526850	43950	43950	43950	43950	0
266	20230927	143900	43526850	43950	43950	43950	43950	0
267	20230927	143800	43526850	43950	43950	43950	43950	4
268	20230927	143700	43351050	43950	43950	43950	43950	0
269	20230927	143600	43351050	43950	43950	43950	43950	0
270	20230927	143500	43351050	43950	43950	43950	43950	0
271	20230927	143400	43351050	43950	43950	43950	43950	0
272	20230927	143300	43351050	43950	43950	43950	43950	0
273	20230927	143200	43351050	43950	43950	43950	43950	1
274	20230927	143100	43307100	43950	43950	43950	43950	0
275	20230927	143000	43307100	43950	43950	43950	43950	1
276	20230927	142900	43263150	43850	43850	43850	43850	0
277	20230927	142800	43263150	43850	43850	43850	43850	0
278	20230927	142700	43263150	43850	43850	43850	43850	0
279	20230927	142600	43263150	43850	43850	43850	43850	10
280	20230927	142500	42824650	43900	43900	43900	43900	0
281	20230927	142400	42824650	43900	43900	43900	43900	0
282	20230927	142300	42824650	43900	43900	43900	43900	0
283	20230927	142200	42824650	43900	43900	43900	43900	0
284	20230927	142100	42824650	43900	43900	43900	43900	0
285	20230927	142000	42824650	43900	43900	43900	43900	0
286	20230927	141900	42824650	43900	43950	43950	43900	10
287	20230927	141800	42385350	44000	44000	44000	44000	0
288	20230927	141700	42385350	44000	44000	44000	44000	0
289	20230927	141600	42385350	44000	44000	44000	44000	28
290	20230927	141500	41153350	44000	44000	44000	44000	0
291	20230927	141400	41153350	44000	44000	44000	44000	0
292	20230927	141300	41153350	44000	44000	44000	44000	11
293	20230927	141200	40669350	43950	43950	43950	43950	0
294	20230927	141100	40669350	43950	43950	43950	43950	0
295	20230927	141000	40669350	43950	43950	43950	43950	40
296	20230927	140900	38911350	43850	43850	43850	43850	0
297	20230927	140800	38911350	43850	43850	43850	43850	0
298	20230927	140700	38911350	43850	43850	43850	43850	0
299	20230927	140600	38911350	43850	43850	43850	43850	0
300	20230927	140500	38911350	43850	43900	43900	43850	10
301	20230927	140400	38472500	43900	43900	43900	43900	0
302	20230927	140300	38472500	43900	43900	43900	43900	12
303	20230927	140200	37945700	43900	43900	43900	43900	0
304	20230927	140100	37945700	43900	43900	43900	43900	0
305	20230927	140000	37945700	43900	43900	43900	43900	0
306	20230927	135900	37945700	43900	43900	43900	43900	0
307	20230927	135800	37945700	43900	43900	43900	43900	43
308	20230927	135700	36058000	43850	43850	43850	43850	1
309	20230927	135600	36014150	43850	43850	43850	43850	20
310	20230927	135500	35137150	43900	43900	43900	43900	0
311	20230927	135400	35137150	43900	43900	43900	43900	4
312	20230927	135300	34961550	43900	43900	43900	43900	0
313	20230927	135200	34961550	43900	43900	43900	43900	1
314	20230927	135100	34917650	43850	43850	43850	43850	0
315	20230927	135000	34917650	43850	43850	43850	43850	2
316	20230927	134900	34829950	43850	43850	43850	43850	0
317	20230927	134800	34829950	43850	43850	43850	43850	0
318	20230927	134700	34829950	43850	43850	43850	43850	1
319	20230927	134600	34786100	43900	43900	43900	43900	0
320	20230927	134500	34786100	43900	43900	43900	43900	0
321	20230927	134400	34786100	43900	43900	43900	43900	0
322	20230927	134300	34786100	43900	43900	43900	43900	0
323	20230927	134200	34786100	43900	43900	43900	43900	1
324	20230927	134100	34742200	43950	43850	43950	43850	73
325	20230927	134000	31539450	43700	43700	43700	43700	10
326	20230927	133900	31102450	43800	43700	43800	43700	23
327	20230927	133800	30096850	43700	43700	43700	43700	0
328	20230927	133700	30096850	43700	43700	43700	43700	1
329	20230927	133600	30053150	43700	43700	43700	43700	0
330	20230927	133500	30053150	43700	43700	43700	43700	0
331	20230927	133400	30053150	43700	43700	43700	43700	45
332	20230927	133300	28086650	43700	43700	43700	43700	1
333	20230927	133200	28042950	43650	43650	43650	43650	0
334	20230927	133100	28042950	43650	43650	43650	43650	0
335	20230927	133000	28042950	43650	43650	43650	43650	0
336	20230927	132900	28042950	43650	43650	43650	43650	0
337	20230927	132800	28042950	43650	43650	43650	43650	0
338	20230927	132700	28042950	43650	43650	43650	43650	0
339	20230927	132600	28042950	43650	43650	43650	43650	0
340	20230927	132500	28042950	43650	43650	43650	43650	0
341	20230927	132400	28042950	43650	43650	43650	43650	0
342	20230927	132300	28042950	43650	43650	43650	43650	0
343	20230927	132200	28042950	43650	43650	43650	43650	0
344	20230927	132100	28042950	43650	43650	43650	43650	3
345	20230927	132000	27912000	43650	43650	43650	43650	9
346	20230927	131900	27519150	43650	43650	43650	43650	12
347	20230927	131800	26995350	43700	43700	43700	43700	1
348	20230927	131700	26951650	43700	43700	43700	43700	1
349	20230927	131600	26907950	43700	43700	43700	43700	0
350	20230927	131500	26907950	43700	43700	43700	43700	1
351	20230927	131400	26864250	43700	43700	43700	43700	6
352	20230927	131300	26602050	43700	43700	43700	43700	1
353	20230927	131200	26558350	43650	43650	43650	43650	0
354	20230927	131100	26558350	43650	43650	43650	43650	0
355	20230927	131000	26558350	43650	43650	43650	43650	0
356	20230927	130900	26558350	43650	43650	43650	43650	0
357	20230927	130800	26558350	43650	43650	43650	43650	0
358	20230927	130700	26558350	43650	43650	43650	43650	0
359	20230927	130600	26558350	43650	43650	43650	43650	0
360	20230927	130500	26558350	43650	43650	43650	43650	0
361	20230927	130400	26558350	43650	43650	43650	43650	0
362	20230927	130300	26558350	43650	43650	43650	43650	0
363	20230927	130200	26558350	43650	43650	43650	43650	0
364	20230927	130100	26558350	43650	43650	43650	43650	0
365	20230927	130000	26558350	43650	43650	43650	43650	0
366	20230927	125900	26558350	43650	43650	43650	43650	0
367	20230927	125800	26558350	43650	43650	43650	43650	0
368	20230927	125700	26558350	43650	43650	43650	43650	0
369	20230927	125600	26558350	43650	43650	43650	43650	0
370	20230927	125500	26558350	43650	43650	43650	43650	0
371	20230927	125400	26558350	43650	43650	43650	43650	0
372	20230927	125300	26558350	43650	43650	43650	43650	0
373	20230927	125200	26558350	43650	43650	43650	43650	0
374	20230927	125100	26558350	43650	43650	43650	43650	0
375	20230927	125000	26558350	43650	43650	43650	43650	0
376	20230927	124900	26558350	43650	43650	43650	43650	0
377	20230927	124800	26558350	43650	43650	43650	43650	0
378	20230927	124700	26558350	43650	43650	43650	43650	0
379	20230927	124600	26558350	43650	43650	43650	43650	0
380	20230927	124500	26558350	43650	43650	43650	43650	32
381	20230927	124400	25161550	43700	43700	43700	43700	0
382	20230927	124300	25161550	43700	43700	43700	43700	7
383	20230927	124200	24855650	43750	43750	43750	43750	17
384	20230927	124100	24111900	43800	43800	43800	43800	1
385	20230927	124000	24068100	43800	43800	43800	43800	0
386	20230927	123900	24068100	43800	43800	43800	43800	1
387	20230927	123800	24024300	43700	43700	43700	43700	0
388	20230927	123700	24024300	43700	43700	43700	43700	0
389	20230927	123600	24024300	43700	43700	43700	43700	0
390	20230927	123500	24024300	43700	43700	43700	43700	0
391	20230927	123400	24024300	43700	43700	43700	43700	0
392	20230927	123300	24024300	43700	43700	43700	43700	0
393	20230927	123200	24024300	43700	43700	43700	43700	0
394	20230927	123100	24024300	43700	43700	43700	43700	0
395	20230927	123000	24024300	43700	43700	43700	43700	0
396	20230927	122900	24024300	43700	43700	43700	43700	0
397	20230927	122800	24024300	43700	43700	43700	43700	0
398	20230927	122700	24024300	43700	43700	43700	43700	0
399	20230927	122600	24024300	43700	43700	43700	43700	0
400	20230927	122500	24024300	43700	43700	43700	43700	0
401	20230927	122400	24024300	43700	43700	43700	43700	0
402	20230927	122300	24024300	43700	43700	43700	43700	0
403	20230927	122200	24024300	43700	43700	43700	43700	0
404	20230927	122100	24024300	43700	43700	43700	43700	0
405	20230927	122000	24024300	43700	43700	43700	43700	0
406	20230927	121900	24024300	43700	43700	43700	43700	0
407	20230927	121800	24024300	43700	43700	43700	43700	0
408	20230927	121700	24024300	43700	43700	43700	43700	0
409	20230927	121600	24024300	43700	43700	43700	43700	0
410	20230927	121500	24024300	43700	43700	43700	43700	0
411	20230927	121400	24024300	43700	43700	43700	43700	0
412	20230927	121300	24024300	43700	43700	43700	43700	7
413	20230927	121200	23718400	43700	43700	43700	43700	0
414	20230927	121100	23718400	43700	43800	43800	43700	16
415	20230927	121000	23018500	43750	43750	43750	43750	0
416	20230927	120900	23018500	43750	43750	43750	43750	0
417	20230927	120800	23018500	43750	43750	43750	43750	0
418	20230927	120700	23018500	43750	43750	43750	43750	0
419	20230927	120600	23018500	43750	43750	43750	43750	0
420	20230927	120500	23018500	43750	43750	43750	43750	0
421	20230927	120400	23018500	43750	43750	43750	43750	1
422	20230927	120300	22974750	43700	43750	43750	43700	10
423	20230927	120200	22537700	43800	43800	43800	43800	13
424	20230927	120100	21968300	43800	43800	43800	43800	2
425	20230927	120000	21880700	43850	43850	43850	43850	0
426	20230927	115900	21880700	43850	43800	43850	43800	69
427	20230927	115800	18858050	43800	43800	43800	43800	0
428	20230927	115700	18858050	43800	43800	43800	43800	0
429	20230927	115600	18858050	43800	43800	43800	43800	0
430	20230927	115500	18858050	43800	43800	43800	43800	1
431	20230927	115400	18814250	43750	43750	43750	43750	1
432	20230927	115300	18770500	43750	43750	43750	43750	0
433	20230927	115200	18770500	43750	43750	43750	43750	0
434	20230927	115100	18770500	43750	43750	43750	43700	40
435	20230927	115000	17022150	43750	43750	43750	43750	27
436	20230927	114900	15840900	43750	43750	43750	43750	0
437	20230927	114800	15840900	43750	43750	43750	43750	0
438	20230927	114700	15840900	43750	43750	43750	43750	1
439	20230927	114600	15797150	43750	43750	43750	43750	0
440	20230927	114500	15797150	43750	43750	43750	43750	1
441	20230927	114400	15753400	43750	43750	43750	43750	0
442	20230927	114300	15753400	43750	43750	43750	43750	1
443	20230927	114200	15709650	43700	43700	43700	43700	0
444	20230927	114100	15709650	43700	43700	43700	43700	0
445	20230927	114000	15709650	43700	43700	43700	43700	0
446	20230927	113900	15709650	43700	43700	43700	43700	0
447	20230927	113800	15709650	43700	43700	43700	43700	0
448	20230927	113700	15709650	43700	43700	43700	43700	0
449	20230927	113600	15709650	43700	43700	43700	43700	0
450	20230927	113500	15709650	43700	43700	43700	43700	0
451	20230927	113400	15709650	43700	43700	43700	43700	0
452	20230927	113300	15709650	43700	43700	43700	43700	0
453	20230927	113200	15709650	43700	43700	43700	43700	0
454	20230927	113100	15709650	43700	43700	43700	43700	0
455	20230927	113000	15709650	43700	43700	43700	43700	0
456	20230927	112900	15709650	43700	43700	43700	43700	0
457	20230927	112800	15709650	43700	43700	43700	43700	0
458	20230927	112700	15709650	43700	43700	43700	43700	0
459	20230927	112600	15709650	43700	43700	43700	43700	0
460	20230927	112500	15709650	43700	43700	43700	43700	0
461	20230927	112400	15709650	43700	43700	43700	43700	1
462	20230927	112300	15665950	43700	43700	43700	43700	0
463	20230927	112200	15665950	43700	43700	43700	43700	0
464	20230927	112100	15665950	43700	43700	43700	43700	0
465	20230927	112000	15665950	43700	43700	43700	43700	0
466	20230927	111900	15665950	43700	43700	43700	43700	0
467	20230927	111800	15665950	43700	43700	43700	43700	5
468	20230927	111700	15447450	43750	43750	43750	43750	0
469	20230927	111600	15447450	43750	43750	43750	43750	0
470	20230927	111500	15447450	43750	43750	43750	43750	0
471	20230927	111400	15447450	43750	43750	43750	43750	1
472	20230927	111300	15403700	43750	43700	43750	43700	51
473	20230927	111200	13174550	43650	43650	43650	43650	0
474	20230927	111100	13174550	43650	43650	43650	43650	0
475	20230927	111000	13174550	43650	43650	43650	43650	0
476	20230927	110900	13174550	43650	43650	43650	43650	10
477	20230927	110800	12738050	43650	43650	43650	43650	0
478	20230927	110700	12738050	43650	43650	43650	43650	0
479	20230927	110600	12738050	43650	43650	43650	43650	0
480	20230927	110500	12738050	43650	43650	43650	43650	0
481	20230927	110400	12738050	43650	43650	43650	43650	4
482	20230927	110300	12563450	43700	43700	43700	43700	0
483	20230927	110200	12563450	43700	43700	43700	43700	0
484	20230927	110100	12563450	43700	43700	43700	43700	0
485	20230927	110000	12563450	43700	43700	43700	43700	0
486	20230927	105900	12563450	43700	43700	43700	43700	0
487	20230927	105800	12563450	43700	43700	43700	43700	0
488	20230927	105700	12563450	43700	43700	43700	43700	0
489	20230927	105600	12563450	43700	43650	43700	43650	56
490	20230927	105500	10118750	43700	43700	43700	43700	0
491	20230927	105400	10118750	43700	43700	43700	43700	1
492	20230927	105300	10075050	43700	43700	43700	43700	0
493	20230927	105200	10075050	43700	43700	43700	43700	1
494	20230927	105100	10031350	43650	43650	43650	43650	0
495	20230927	105000	10031350	43650	43650	43650	43650	0
496	20230927	104900	10031350	43650	43650	43650	43650	0
497	20230927	104800	10031350	43650	43650	43650	43650	0
498	20230927	104700	10031350	43650	43650	43650	43650	0
499	20230927	104600	10031350	43650	43650	43650	43650	0
500	20230927	104500	10031350	43650	43650	43650	43650	0
501	20230927	104400	10031350	43650	43650	43650	43650	0
502	20230927	104300	10031350	43650	43650	43650	43650	0
503	20230927	104200	10031350	43650	43650	43650	43650	0
504	20230927	104100	10031350	43650	43650	43650	43650	0
505	20230927	104000	10031350	43650	43650	43650	43650	8
506	20230927	103900	9682150	43650	43650	43650	43650	27
507	20230927	103800	8503600	43650	43650	43650	43650	7
508	20230927	103700	8198050	43600	43600	43600	43600	0
509	20230927	103600	8198050	43600	43600	43600	43600	0
510	20230927	103500	8198050	43600	43600	43600	43600	0
511	20230927	103400	8198050	43600	43600	43600	43600	0
512	20230927	103300	8198050	43600	43600	43600	43600	0
513	20230927	103200	8198050	43600	43600	43600	43600	0
514	20230927	103100	8198050	43600	43600	43600	43600	0
515	20230927	103000	8198050	43600	43600	43600	43600	0
516	20230927	102900	8198050	43600	43600	43600	43600	0
517	20230927	102800	8198050	43600	43600	43600	43600	0
518	20230927	102700	8198050	43600	43600	43600	43600	15
519	20230927	102600	7544050	43650	43650	43650	43650	0
520	20230927	102500	7544050	43650	43650	43650	43650	0
521	20230927	102400	7544050	43650	43650	43650	43650	0
522	20230927	102300	7544050	43650	43650	43650	43650	0
523	20230927	102200	7544050	43650	43650	43650	43650	0
524	20230927	102100	7544050	43650	43650	43650	43650	0
525	20230927	102000	7544050	43650	43650	43650	43650	0
526	20230927	101900	7544050	43650	43650	43650	43650	0
527	20230927	101800	7544050	43650	43650	43650	43650	0
528	20230927	101700	7544050	43650	43650	43650	43650	0
529	20230927	101600	7544050	43650	43650	43650	43650	0
530	20230927	101500	7544050	43650	43650	43650	43650	0
531	20230927	101400	7544050	43650	43650	43650	43650	0
532	20230927	101300	7544050	43650	43650	43650	43650	3
533	20230927	101200	7413100	43600	43600	43600	43600	0
534	20230927	101100	7413100	43600	43600	43600	43600	6
535	20230927	101000	7151500	43650	43650	43650	43650	0
536	20230927	100900	7151500	43650	43650	43650	43650	0
537	20230927	100800	7151500	43650	43650	43650	43650	0
538	20230927	100700	7151500	43650	43650	43650	43650	0
539	20230927	100600	7151500	43650	43650	43650	43650	0
540	20230927	100500	7151500	43650	43650	43650	43650	0
541	20230927	100400	7151500	43650	43650	43650	43650	0
542	20230927	100300	7151500	43650	43650	43650	43650	0
543	20230927	100200	7151500	43650	43650	43650	43650	0
544	20230927	100100	7151500	43650	43650	43650	43650	0
545	20230927	100000	7151500	43650	43650	43650	43650	0
546	20230927	095900	7151500	43650	43650	43650	43650	0
547	20230927	095800	7151500	43650	43650	43650	43650	0
548	20230927	095700	7151500	43650	43650	43650	43650	0
549	20230927	095600	7151500	43650	43650	43650	43650	0
550	20230927	095500	7151500	43650	43650	43650	43650	0
551	20230927	095400	7151500	43650	43650	43650	43650	0
552	20230927	095300	7151500	43650	43650	43650	43650	0
553	20230927	095200	7151500	43650	43650	43650	43650	0
554	20230927	095100	7151500	43650	43650	43650	43650	0
555	20230927	095000	7151500	43650	43650	43650	43650	0
556	20230927	094900	7151500	43650	43650	43650	43650	0
557	20230927	094800	7151500	43650	43650	43650	43650	0
558	20230927	094700	7151500	43650	43650	43650	43650	0
559	20230927	094600	7151500	43650	43650	43650	43650	0
560	20230927	094500	7151500	43650	43650	43650	43650	0
561	20230927	094400	7151500	43650	43650	43650	43650	0
562	20230927	094300	7151500	43650	43650	43650	43650	0
563	20230927	094200	7151500	43650	43650	43650	43650	0
564	20230927	094100	7151500	43650	43650	43650	43650	0
565	20230927	094000	7151500	43650	43650	43650	43650	0
566	20230927	093900	7151500	43650	43650	43650	43650	0
567	20230927	093800	7151500	43650	43650	43650	43650	0
568	20230927	093700	7151500	43650	43650	43650	43650	0
569	20230927	093600	7151500	43650	43650	43650	43650	0
570	20230927	093500	7151500	43650	43650	43650	43650	0
571	20230927	093400	7151500	43650	43650	43650	43650	0
572	20230927	093300	7151500	43650	43650	43650	43650	0
573	20230927	093200	7151500	43650	43650	43650	43650	0
574	20230927	093100	7151500	43650	43650	43650	43650	1
575	20230927	093000	7107850	43650	43650	43650	43650	0
576	20230927	092900	7107850	43650	43650	43650	43650	0
577	20230927	092800	7107850	43650	43650	43650	43650	7
578	20230927	092700	6802300	43650	43650	43650	43650	6
579	20230927	092600	6540400	43550	43550	43550	43550	0
580	20230927	092500	6540400	43550	43550	43550	43550	0
581	20230927	092400	6540400	43550	43550	43550	43550	0
582	20230927	092300	6540400	43550	43550	43550	43550	0
583	20230927	092200	6540400	43550	43550	43550	43550	1
584	20230927	092100	6496850	43450	43450	43450	43450	0
585	20230927	092000	6496850	43450	43600	43600	43450	23
586	20230927	091900	5495200	43550	43600	43600	43550	50
587	20230927	091800	3316650	43650	43650	43650	43650	0
588	20230927	091700	3316650	43650	43650	43650	43650	0
589	20230927	091600	3316650	43650	43650	43650	43650	0
590	20230927	091500	3316650	43650	43650	43650	43650	14
591	20230927	091400	2705550	43700	43700	43700	43700	3
592	20230927	091300	2574450	43600	43600	43600	43600	0
593	20230927	091200	2574450	43600	43600	43600	43600	0
594	20230927	091100	2574450	43600	43650	43750	43600	26
595	20230927	091000	1439300	43650	43650	43650	43650	0
596	20230927	090900	1439300	43650	43650	43650	43650	0
597	20230927	090800	1439300	43650	43650	43650	43650	0
598	20230927	090700	1439300	43650	43650	43650	43650	11
599	20230927	090600	959150	43600	43600	43600	43600	4
600	20230927	090500	784750	43600	43600	43600	43600	0
601	20230927	090400	784750	43600	43600	43600	43600	17
602	20230927	090300	43550	43550	43550	43550	43550	0
603	20230927	090200	43550	43550	43550	43550	43550	0
604	20230927	090100	43550	43550	43550	43550	43550	0
605	20230927	090000	43550	43550	43550	43550	43550	1