KissMeData/033270/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190600	812867400	27650	27650	27650	27650	617
3	20230915	190500	812867400	27650	27650	27650	27650	0
4	20230915	190400	812867400	27650	27650	27650	27650	0
5	20230915	190300	812867400	27650	27650	27650	27650	0
6	20230915	190200	812867400	27650	27650	27650	27650	0
7	20230915	190100	812867400	27650	27650	27650	27650	0
8	20230915	190000	812867400	27650	27650	27650	27650	0
9	20230915	185900	812867400	27650	27650	27650	27650	0
10	20230915	185800	812867400	27650	27650	27650	27650	0
11	20230915	185700	812867400	27650	27650	27650	27650	0
12	20230915	185600	812867400	27650	27650	27650	27650	0
13	20230915	185500	812867400	27650	27650	27650	27650	0
14	20230915	185400	812867400	27650	27650	27650	27650	0
15	20230915	185300	812867400	27650	27650	27650	27650	0
16	20230915	185200	812867400	27650	27650	27650	27650	0
17	20230915	185100	812867400	27650	27650	27650	27650	0
18	20230915	185000	812867400	27650	27650	27650	27650	0
19	20230915	184900	812867400	27650	27650	27650	27650	0
20	20230915	184800	812867400	27650	27650	27650	27650	0
21	20230915	184700	812867400	27650	27650	27650	27650	0
22	20230915	184600	812867400	27650	27650	27650	27650	0
23	20230915	184500	812867400	27650	27650	27650	27650	0
24	20230915	184400	812867400	27650	27650	27650	27650	0
25	20230915	184300	812867400	27650	27650	27650	27650	0
26	20230915	184200	812867400	27650	27650	27650	27650	0
27	20230915	184100	812867400	27650	27650	27650	27650	0
28	20230915	184000	812867400	27650	27650	27650	27650	0
29	20230915	183900	812867400	27650	27650	27650	27650	0
30	20230915	183800	812867400	27650	27650	27650	27650	0
31	20230915	183700	812867400	27650	27650	27650	27650	0
32	20230915	183600	812867400	27650	27650	27650	27650	617
33	20230915	183500	812867400	27650	27650	27650	27650	0
34	20230915	183400	812867400	27650	27650	27650	27650	0
35	20230915	183300	812867400	27650	27650	27650	27650	0
36	20230915	183200	812867400	27650	27650	27650	27650	0
37	20230915	183100	812867400	27650	27650	27650	27650	0
38	20230915	183000	812867400	27650	27650	27650	27650	0
39	20230915	182900	812867400	27650	27650	27650	27650	0
40	20230915	182800	812867400	27650	27650	27650	27650	0
41	20230915	182700	812867400	27650	27650	27650	27650	0
42	20230915	182600	812867400	27650	27650	27650	27650	0
43	20230915	182500	812867400	27650	27650	27650	27650	0
44	20230915	182400	812867400	27650	27650	27650	27650	0
45	20230915	182300	812867400	27650	27650	27650	27650	0
46	20230915	182200	812867400	27650	27650	27650	27650	0
47	20230915	182100	812867400	27650	27650	27650	27650	0
48	20230915	182000	812867400	27650	27650	27650	27650	0
49	20230915	181900	812867400	27650	27650	27650	27650	0
50	20230915	181800	812867400	27650	27650	27650	27650	0
51	20230915	181700	812867400	27650	27650	27650	27650	0
52	20230915	181600	812867400	27650	27650	27650	27650	0
53	20230915	181500	812867400	27650	27650	27650	27650	0
54	20230915	181400	812867400	27650	27650	27650	27650	0
55	20230915	181300	812867400	27650	27650	27650	27650	0
56	20230915	181200	812867400	27650	27650	27650	27650	0
57	20230915	181100	812867400	27650	27650	27650	27650	0
58	20230915	181000	812867400	27650	27650	27650	27650	0
59	20230915	180900	812867400	27650	27650	27650	27650	0
60	20230915	180800	812867400	27650	27650	27650	27650	0
61	20230915	180700	812867400	27650	27650	27650	27650	0
62	20230915	180600	812867400	27650	27650	27650	27650	617
63	20230915	180500	812867400	27650	27650	27650	27650	0
64	20230915	180400	812867400	27650	27650	27650	27650	0
65	20230915	180300	812867400	27650	27650	27650	27650	0
66	20230915	180200	812867400	27650	27650	27650	27650	0
67	20230915	180100	812867400	27650	27650	27650	27650	0
68	20230915	180000	812867400	27650	27650	27650	27650	0
69	20230915	175900	812867400	27650	27650	27650	27650	0
70	20230915	175800	812867400	27650	27650	27650	27650	0
71	20230915	175700	812867400	27650	27650	27650	27650	0
72	20230915	175600	812867400	27650	27650	27650	27650	0
73	20230915	175500	812867400	27650	27650	27650	27650	0
74	20230915	175400	812867400	27650	27650	27650	27650	0
75	20230915	175300	812867400	27650	27650	27650	27650	0
76	20230915	175200	812867400	27650	27650	27650	27650	0
77	20230915	175100	812867400	27650	27650	27650	27650	0
78	20230915	175000	812867400	27650	27650	27650	27650	0
79	20230915	174900	812867400	27650	27650	27650	27650	0
80	20230915	174800	812867400	27650	27650	27650	27650	0
81	20230915	174700	812867400	27650	27650	27650	27650	0
82	20230915	174600	812867400	27650	27650	27650	27650	0
83	20230915	174500	812867400	27650	27650	27650	27650	0
84	20230915	174400	812867400	27650	27650	27650	27650	0
85	20230915	174300	812867400	27650	27650	27650	27650	0
86	20230915	174200	812867400	27650	27650	27650	27650	0
87	20230915	174100	812867400	27650	27650	27650	27650	0
88	20230915	174000	812867400	27650	27650	27650	27650	0
89	20230915	173900	812867400	27650	27650	27650	27650	0
90	20230915	173800	812867400	27650	27650	27650	27650	0
91	20230915	173700	812867400	27650	27650	27650	27650	0
92	20230915	173600	812867400	27650	27650	27650	27650	617
93	20230915	173500	812867400	27650	27650	27650	27650	0
94	20230915	173400	812867400	27650	27650	27650	27650	0
95	20230915	173300	812867400	27650	27650	27650	27650	0
96	20230915	173200	812867400	27650	27650	27650	27650	0
97	20230915	173100	812867400	27650	27650	27650	27650	0
98	20230915	173000	812867400	27650	27650	27650	27650	0
99	20230915	172900	812867400	27650	27650	27650	27650	0
100	20230915	172800	812867400	27650	27650	27650	27650	0
101	20230915	172700	812867400	27650	27650	27650	27650	0
102	20230915	172600	812867400	27650	27650	27650	27650	0
103	20230915	172500	812867400	27650	27650	27650	27650	0
104	20230915	172400	812867400	27650	27650	27650	27650	0
105	20230915	172300	812867400	27650	27650	27650	27650	0
106	20230915	172200	812867400	27650	27650	27650	27650	0
107	20230915	172100	812867400	27650	27650	27650	27650	0
108	20230915	172000	812867400	27650	27650	27650	27650	0
109	20230915	171900	812867400	27650	27650	27650	27650	0
110	20230915	171800	812867400	27650	27650	27650	27650	0
111	20230915	171700	812867400	27650	27650	27650	27650	0
112	20230915	171600	812867400	27650	27650	27650	27650	0
113	20230915	171500	812867400	27650	27650	27650	27650	0
114	20230915	171400	812867400	27650	27650	27650	27650	0
115	20230915	171300	812867400	27650	27650	27650	27650	0
116	20230915	171200	812867400	27650	27650	27650	27650	0
117	20230915	171100	812867400	27650	27650	27650	27650	0
118	20230915	171000	812867400	27650	27650	27650	27650	0
119	20230915	170900	812867400	27650	27650	27650	27650	0
120	20230915	170800	812867400	27650	27650	27650	27650	0
121	20230915	170700	812867400	27650	27650	27650	27650	0
122	20230915	170600	812867400	27650	27650	27650	27650	617
123	20230915	170500	812867400	27650	27650	27650	27650	0
124	20230915	170400	812867400	27650	27650	27650	27650	0
125	20230915	170300	812867400	27650	27650	27650	27650	0
126	20230915	170200	812867400	27650	27650	27650	27650	0
127	20230915	170100	812867400	27650	27650	27650	27650	0
128	20230915	170000	812867400	27650	27650	27650	27650	0
129	20230915	165900	812867400	27650	27650	27650	27650	0
130	20230915	165800	812867400	27650	27650	27650	27650	0
131	20230915	165700	812867400	27650	27650	27650	27650	0
132	20230915	165600	812867400	27650	27650	27650	27650	0
133	20230915	165500	812867400	27650	27650	27650	27650	0
134	20230915	165400	812867400	27650	27650	27650	27650	0
135	20230915	165300	812867400	27650	27650	27650	27650	0
136	20230915	165200	812867400	27650	27650	27650	27650	0
137	20230915	165100	812867400	27650	27650	27650	27650	0
138	20230915	165000	812867400	27650	27650	27650	27650	0
139	20230915	164900	812867400	27650	27650	27650	27650	0
140	20230915	164800	812867400	27650	27650	27650	27650	0
141	20230915	164700	812867400	27650	27650	27650	27650	0
142	20230915	164600	812867400	27650	27650	27650	27650	0
143	20230915	164500	812867400	27650	27650	27650	27650	0
144	20230915	164400	812867400	27650	27650	27650	27650	0
145	20230915	164300	812867400	27650	27650	27650	27650	0
146	20230915	164200	812867400	27650	27650	27650	27650	0
147	20230915	164100	812867400	27650	27650	27650	27650	0
148	20230915	164000	812867400	27650	27650	27650	27650	0
149	20230915	163900	812867400	27650	27650	27650	27650	0
150	20230915	163800	812867400	27650	27650	27650	27650	0
151	20230915	163700	812867400	27650	27650	27650	27650	0
152	20230915	163600	812867400	27650	27650	27650	27650	617
153	20230915	163500	812867400	27650	27650	27650	27650	0
154	20230915	163400	812867400	27650	27650	27650	27650	0
155	20230915	163300	812867400	27650	27650	27650	27650	0
156	20230915	163200	812867400	27650	27650	27650	27650	0
157	20230915	163100	812867400	27650	27650	27650	27650	0
158	20230915	163000	812867400	27650	27650	27650	27650	0
159	20230915	162900	812867400	27650	27650	27650	27650	0
160	20230915	162800	812867400	27650	27650	27650	27650	0
161	20230915	162700	812867400	27650	27650	27650	27650	0
162	20230915	162600	812867400	27650	27650	27650	27650	0
163	20230915	162500	812867400	27650	27650	27650	27650	0
164	20230915	162400	812867400	27650	27650	27650	27650	0
165	20230915	162300	812867400	27650	27650	27650	27650	0
166	20230915	162200	812867400	27650	27650	27650	27650	0
167	20230915	162100	812867400	27650	27650	27650	27650	0
168	20230915	162000	812867400	27650	27650	27650	27650	0
169	20230915	161900	812867400	27650	27650	27650	27650	0
170	20230915	161800	812867400	27650	27650	27650	27650	0
171	20230915	161700	812867400	27650	27650	27650	27650	0
172	20230915	161600	812867400	27650	27650	27650	27650	0
173	20230915	161500	812867400	27650	27650	27650	27650	0
174	20230915	161400	812867400	27650	27650	27650	27650	0
175	20230915	161300	812867400	27650	27650	27650	27650	0
176	20230915	161200	812867400	27650	27650	27650	27650	0
177	20230915	161100	812867400	27650	27650	27650	27650	0
178	20230915	161000	812867400	27650	27650	27650	27650	0
179	20230915	160900	812867400	27650	27650	27650	27650	0
180	20230915	160800	812867400	27650	27650	27650	27650	0
181	20230915	160700	812867400	27650	27650	27650	27650	0
182	20230915	160600	812867400	27650	27650	27650	27650	617
183	20230915	160500	812867400	27650	27650	27650	27650	0
184	20230915	160400	812867400	27650	27650	27650	27650	0
185	20230915	160300	812867400	27650	27650	27650	27650	0
186	20230915	160200	812867400	27650	27650	27650	27650	0
187	20230915	160100	812867400	27650	27650	27650	27650	0
188	20230915	160000	812867400	27650	27650	27650	27650	0
189	20230915	155900	812867400	27650	27650	27650	27650	0
190	20230915	155800	812867400	27650	27650	27650	27650	0
191	20230915	155700	812867400	27650	27650	27650	27650	0
192	20230915	155600	812867400	27650	27650	27650	27650	0
193	20230915	155500	812867400	27650	27650	27650	27650	0
194	20230915	155400	812867400	27650	27650	27650	27650	0
195	20230915	155300	812867400	27650	27650	27650	27650	0
196	20230915	155200	812867400	27650	27650	27650	27650	0
197	20230915	155100	812867400	27650	27650	27650	27650	0
198	20230915	155000	812867400	27650	27650	27650	27650	0
199	20230915	154900	812867400	27650	27650	27650	27650	0
200	20230915	154800	812867400	27650	27650	27650	27650	0
201	20230915	154700	812867400	27650	27650	27650	27650	0
202	20230915	154600	812867400	27650	27650	27650	27650	0
203	20230915	154500	812867400	27650	27650	27650	27650	0
204	20230915	154400	812867400	27650	27650	27650	27650	0
205	20230915	154300	812867400	27650	27650	27650	27650	0
206	20230915	154200	812867400	27650	27650	27650	27650	0
207	20230915	154100	812867400	27650	27650	27650	27650	0
208	20230915	154000	812867400	27650	27650	27650	27650	0
209	20230915	153900	812867400	27650	27650	27650	27650	0
210	20230915	153800	812867400	27650	27650	27650	27650	0
211	20230915	153700	812867400	27650	27650	27650	27650	0
212	20230915	153600	812867400	27650	27650	27650	27650	617
213	20230915	153500	812867400	27650	27650	27650	27650	0
214	20230915	153400	812867400	27650	27650	27650	27650	0
215	20230915	153300	812867400	27650	27650	27650	27650	0
216	20230915	153200	812867400	27650	27650	27650	27650	0
217	20230915	153100	812867400	27650	27650	27650	27650	0
218	20230915	153000	812867400	27650	27650	27650	27650	617
219	20230915	152900	795807350	27650	27650	27650	27650	0
220	20230915	152800	795807350	27650	27650	27650	27650	0
221	20230915	152700	795807350	27650	27650	27650	27650	0
222	20230915	152600	795807350	27650	27650	27650	27650	0
223	20230915	152500	795807350	27650	27650	27650	27650	0
224	20230915	152400	795807350	27650	27650	27650	27650	0
225	20230915	152300	795807350	27650	27650	27650	27650	0
226	20230915	152200	795807350	27650	27650	27650	27650	0
227	20230915	152100	795807350	27650	27650	27650	27650	0
228	20230915	152000	795807350	27650	27650	27650	27650	0
229	20230915	151900	795807350	27650	27650	27650	27650	16
230	20230915	151800	795364950	27650	27650	27650	27650	12
231	20230915	151700	795033150	27650	27650	27650	27650	10
232	20230915	151600	794756650	27700	27700	27700	27700	1
233	20230915	151500	794728950	27650	27650	27650	27650	0
234	20230915	151400	794728950	27650	27650	27650	27550	1087
235	20230915	151300	764731800	27650	27650	27650	27650	2
236	20230915	151200	764676500	27700	27650	27700	27600	114
237	20230915	151100	761528350	27700	27700	27700	27700	0
238	20230915	151000	761528350	27700	27650	27700	27650	3
239	20230915	150900	761445350	27700	27650	27700	27650	148
240	20230915	150800	757345800	27650	27650	27650	27650	1
241	20230915	150700	757318150	27650	27650	27650	27650	1
242	20230915	150600	757290500	27650	27650	27650	27650	506
243	20230915	150500	743299600	27650	27650	27650	27650	86
244	20230915	150400	740921700	27650	27650	27650	27650	6
245	20230915	150300	740755800	27650	27650	27650	27650	40
246	20230915	150200	739649800	27650	27650	27650	27650	0
247	20230915	150100	739649800	27650	27650	27650	27650	1
248	20230915	150000	739622150	27650	27650	27650	27650	0
249	20230915	145900	739622150	27650	27650	27650	27650	1
250	20230915	145800	739594500	27650	27650	27650	27650	138
251	20230915	145700	735778800	27650	27650	27650	27650	0
252	20230915	145600	735778800	27650	27600	27650	27600	9
253	20230915	145500	735530150	27600	27600	27600	27600	173
254	20230915	145400	730755350	27600	27600	27600	27600	1
255	20230915	145300	730727750	27600	27600	27600	27600	0
256	20230915	145200	730727750	27600	27600	27600	27600	0
257	20230915	145100	730727750	27600	27650	27650	27600	116
258	20230915	145000	727525400	27650	27650	27650	27650	0
259	20230915	144900	727525400	27650	27650	27650	27650	0
260	20230915	144800	727525400	27650	27650	27650	27650	1
261	20230915	144700	727497750	27600	27650	27650	27600	1041
262	20230915	144600	698765600	27650	27650	27650	27650	0
263	20230915	144500	698765600	27650	27650	27650	27650	1
264	20230915	144400	698737950	27650	27650	27650	27650	0
265	20230915	144300	698737950	27650	27650	27650	27650	0
266	20230915	144200	698737950	27650	27650	27650	27650	2
267	20230915	144100	698682650	27650	27650	27650	27650	9
268	20230915	144000	698433800	27650	27650	27650	27650	211
269	20230915	143900	692599650	27700	27700	27700	27700	0
270	20230915	143800	692599650	27700	27650	27700	27650	26
271	20230915	143700	691880700	27700	27700	27700	27700	1
272	20230915	143600	691853000	27700	27700	27700	27700	0
273	20230915	143500	691853000	27700	27700	27700	27700	0
274	20230915	143400	691853000	27700	27700	27700	27700	0
275	20230915	143300	691853000	27700	27700	27700	27700	12
276	20230915	143200	691520600	27700	27650	27700	27650	6
277	20230915	143100	691354500	27650	27650	27650	27650	0
278	20230915	143000	691354500	27650	27650	27650	27650	2
279	20230915	142900	691299200	27700	27700	27700	27700	0
280	20230915	142800	691299200	27700	27700	27700	27700	0
281	20230915	142700	691299200	27700	27700	27700	27700	12
282	20230915	142600	690966800	27700	27700	27700	27700	0
283	20230915	142500	690966800	27700	27700	27700	27700	0
284	20230915	142400	690966800	27700	27700	27700	27700	2
285	20230915	142300	690911400	27750	27750	27750	27750	2
286	20230915	142200	690855900	27750	27750	27750	27750	0
287	20230915	142100	690855900	27750	27750	27750	27750	1005
288	20230915	142000	662967150	27750	27750	27750	27750	0
289	20230915	141900	662967150	27750	27750	27750	27750	0
290	20230915	141800	662967150	27750	27750	27750	27750	147
291	20230915	141700	658887900	27750	27750	27750	27750	0
292	20230915	141600	658887900	27750	27750	27750	27750	1
293	20230915	141500	658860150	27700	27700	27700	27700	90
294	20230915	141400	656367150	27700	27700	27700	27700	4
295	20230915	141300	656256350	27750	27750	27750	27750	0
296	20230915	141200	656256350	27750	27750	27750	27750	0
297	20230915	141100	656256350	27750	27750	27750	27750	0
298	20230915	141000	656256350	27750	27750	27750	27750	0
299	20230915	140900	656256350	27750	27750	27750	27750	24
300	20230915	140800	655590350	27700	27700	27700	27700	2
301	20230915	140700	655534950	27750	27750	27750	27750	2
302	20230915	140600	655479450	27650	27650	27650	27650	0
303	20230915	140500	655479450	27650	27700	27700	27650	17
304	20230915	140400	655008600	27750	27750	27750	27750	0
305	20230915	140300	655008600	27750	27750	27750	27650	183
306	20230915	140200	649938050	27750	27750	27750	27750	0
307	20230915	140100	649938050	27750	27750	27750	27750	110
308	20230915	140000	646885550	27650	27650	27650	27650	0
309	20230915	135900	646885550	27650	27650	27650	27650	0
310	20230915	135800	646885550	27650	27650	27650	27650	219
311	20230915	135700	640830200	27650	27650	27650	27650	68
312	20230915	135600	638950000	27650	27700	27700	27650	932
313	20230915	135500	613180150	27650	27650	27650	27650	0
314	20230915	135400	613180150	27650	27700	27700	27650	17
315	20230915	135300	612710000	27700	27750	27750	27700	404
316	20230915	135200	601519150	27750	27750	27750	27750	0
317	20230915	135100	601519150	27750	27750	27750	27750	0
318	20230915	135000	601519150	27750	27750	27750	27750	0
319	20230915	134900	601519150	27750	27750	27750	27750	0
320	20230915	134800	601519150	27750	27750	27750	27750	51
321	20230915	134700	600103900	27700	27700	27700	27700	127
322	20230915	134600	596586000	27700	27700	27700	27700	0
323	20230915	134500	596586000	27700	27700	27700	27700	0
324	20230915	134400	596586000	27700	27700	27700	27700	736
325	20230915	134300	576198800	27750	27750	27750	27750	0
326	20230915	134200	576198800	27750	27750	27750	27750	0
327	20230915	134100	576198800	27750	27750	27750	27750	0
328	20230915	134000	576198800	27750	27750	27750	27750	51
329	20230915	133900	574783550	27700	27700	27700	27700	0
330	20230915	133800	574783550	27700	27700	27700	27700	130
331	20230915	133700	571182550	27750	27750	27750	27750	0
332	20230915	133600	571182550	27750	27750	27750	27750	72
333	20230915	133500	569184550	27750	27700	27750	27700	19
334	20230915	133400	568658200	27750	27750	27750	27750	0
335	20230915	133300	568658200	27750	27750	27750	27750	50
336	20230915	133200	567270700	27750	27750	27750	27750	60
337	20230915	133100	565605700	27700	27700	27700	27700	0
338	20230915	133000	565605700	27700	27700	27700	27700	1
339	20230915	132900	565578000	27750	27750	27750	27750	5
340	20230915	132800	565439250	27700	27700	27700	27700	0
341	20230915	132700	565439250	27700	27700	27700	27700	0
342	20230915	132600	565439250	27700	27700	27700	27700	1
343	20230915	132500	565411550	27750	27750	27750	27750	0
344	20230915	132400	565411550	27750	27750	27750	27750	6
345	20230915	132300	565245050	27750	27650	27750	27650	14
346	20230915	132200	564857450	27750	27700	27750	27650	24
347	20230915	132100	564192700	27700	27700	27700	27700	31
348	20230915	132000	563334000	27700	27700	27700	27700	161
349	20230915	131900	558874300	27700	27700	27700	27700	16
350	20230915	131800	558431100	27700	27700	27700	27700	32
351	20230915	131700	557544700	27700	27700	27700	27700	0
352	20230915	131600	557544700	27700	27700	27700	27700	0
353	20230915	131500	557544700	27700	27700	27700	27700	19
354	20230915	131400	557018400	27750	27750	27750	27750	0
355	20230915	131300	557018400	27750	27750	27750	27750	0
356	20230915	131200	557018400	27750	27750	27750	27750	0
357	20230915	131100	557018400	27750	27750	27750	27750	0
358	20230915	131000	557018400	27750	27750	27750	27750	1
359	20230915	130900	556990650	27700	27700	27700	27700	0
360	20230915	130800	556990650	27700	27700	27700	27700	0
361	20230915	130700	556990650	27700	27700	27700	27700	110
362	20230915	130600	553943650	27750	27700	27750	27700	2
363	20230915	130500	553888200	27750	27750	27750	27750	1
364	20230915	130400	553860450	27700	27700	27700	27700	80
365	20230915	130300	551644450	27700	27700	27700	27700	312
366	20230915	130200	543002050	27700	27700	27700	27700	95
367	20230915	130100	540370550	27700	27700	27700	27700	0
368	20230915	130000	540370550	27700	27700	27700	27700	0
369	20230915	125900	540370550	27700	27700	27700	27700	5
370	20230915	125800	540232050	27650	27700	27700	27650	101
371	20230915	125700	537434400	27750	27750	27750	27750	0
372	20230915	125600	537434400	27750	27750	27750	27750	1
373	20230915	125500	537406650	27750	27750	27750	27750	0
374	20230915	125400	537406650	27750	27650	27750	27650	775
375	20230915	125300	515935100	27650	27700	27700	27650	58
376	20230915	125200	514330750	27700	27700	27700	27700	20
377	20230915	125100	513776750	27650	27650	27650	27650	0
378	20230915	125000	513776750	27650	27650	27650	27650	0
379	20230915	124900	513776750	27650	27650	27650	27650	0
380	20230915	124800	513776750	27650	27650	27650	27650	36
381	20230915	124700	512781350	27700	27700	27700	27700	5
382	20230915	124600	512642850	27650	27650	27650	27650	0
383	20230915	124500	512642850	27650	27650	27650	27650	17
384	20230915	124400	512172800	27650	27650	27650	27650	1
385	20230915	124300	512145150	27650	27650	27650	27650	50
386	20230915	124200	510762650	27650	27650	27650	27650	0
387	20230915	124100	510762650	27650	27650	27650	27650	0
388	20230915	124000	510762650	27650	27650	27650	27650	0
389	20230915	123900	510762650	27650	27650	27650	27650	0
390	20230915	123800	510762650	27650	27650	27650	27650	0
391	20230915	123700	510762650	27650	27650	27650	27650	1
392	20230915	123600	510735000	27650	27650	27650	27650	1
393	20230915	123500	510707350	27650	27650	27650	27650	417
394	20230915	123400	499177300	27650	27650	27650	27650	45
395	20230915	123300	497933050	27650	27650	27650	27650	135
396	20230915	123200	494200300	27650	27650	27650	27650	499
397	20230915	123100	480402950	27600	27600	27600	27600	0
398	20230915	123000	480402950	27600	27600	27600	27600	3
399	20230915	122900	480320150	27650	27650	27650	27650	0
400	20230915	122800	480320150	27650	27650	27650	27650	1
401	20230915	122700	480292500	27600	27600	27600	27600	0
402	20230915	122600	480292500	27600	27600	27600	27600	535
403	20230915	122500	465526500	27600	27700	27700	27600	191
404	20230915	122400	460254800	27700	27650	27700	27650	11
405	20230915	122300	459950150	27650	27650	27650	27650	0
406	20230915	122200	459950150	27650	27650	27650	27650	0
407	20230915	122100	459950150	27650	27650	27650	27650	0
408	20230915	122000	459950150	27650	27650	27650	27650	1
409	20230915	121900	459922500	27650	27650	27650	27650	10
410	20230915	121800	459646000	27600	27600	27600	27600	36
411	20230915	121700	458652400	27600	27600	27600	27600	0
412	20230915	121600	458652400	27600	27600	27600	27600	100
413	20230915	121500	455892400	27600	27600	27600	27600	80
414	20230915	121400	453684400	27600	27600	27600	27600	94
415	20230915	121300	451090000	27700	27700	27700	27700	20
416	20230915	121200	450536000	27700	27700	27700	27700	0
417	20230915	121100	450536000	27700	27700	27700	27700	0
418	20230915	121000	450536000	27700	27700	27700	27700	1
419	20230915	120900	450508300	27600	27600	27600	27600	0
420	20230915	120800	450508300	27600	27600	27600	27600	499
421	20230915	120700	436735900	27700	27700	27700	27700	0
422	20230915	120600	436735900	27700	27700	27700	27700	0
423	20230915	120500	436735900	27700	27700	27700	27700	0
424	20230915	120400	436735900	27700	27700	27700	27700	10
425	20230915	120300	436458900	27700	27700	27700	27700	3
426	20230915	120200	436375800	27650	27650	27650	27650	0
427	20230915	120100	436375800	27650	27650	27650	27650	0
428	20230915	120000	436375800	27650	27650	27650	27650	20
429	20230915	115900	435822800	27600	27600	27600	27600	0
430	20230915	115800	435822800	27600	27600	27600	27600	0
431	20230915	115700	435822800	27600	27600	27600	27600	0
432	20230915	115600	435822800	27600	27600	27600	27600	0
433	20230915	115500	435822800	27600	27600	27600	27600	1
434	20230915	115400	435795200	27700	27700	27700	27700	0
435	20230915	115300	435795200	27700	27700	27700	27700	0
436	20230915	115200	435795200	27700	27700	27700	27700	0
437	20230915	115100	435795200	27700	27700	27700	27700	0
438	20230915	115000	435795200	27700	27700	27700	27700	0
439	20230915	114900	435795200	27700	27700	27700	27700	1
440	20230915	114800	435767500	27600	27600	27600	27600	0
441	20230915	114700	435767500	27600	27600	27600	27600	100
442	20230915	114600	433007500	27600	27600	27600	27600	0
443	20230915	114500	433007500	27600	27600	27600	27600	10
444	20230915	114400	432731500	27700	27700	27700	27700	0
445	20230915	114300	432731500	27700	27650	27700	27650	3
446	20230915	114200	432648500	27600	27600	27600	27600	0
447	20230915	114100	432648500	27600	27650	27650	27600	61
448	20230915	114000	430962000	27650	27650	27650	27650	58
449	20230915	113900	429358300	27650	27650	27650	27650	1
450	20230915	113800	429330650	27600	27600	27600	27600	0
451	20230915	113700	429330650	27600	27600	27600	27600	300
452	20230915	113600	421050650	27650	27650	27650	27650	0
453	20230915	113500	421050650	27650	27650	27650	27650	2
454	20230915	113400	420995350	27600	27600	27600	27600	132
455	20230915	113300	417352150	27600	27600	27600	27600	368
456	20230915	113200	407195350	27650	27650	27650	27650	0
457	20230915	113100	407195350	27650	27650	27650	27650	0
458	20230915	113000	407195350	27650	27650	27650	27650	0
459	20230915	112900	407195350	27650	27650	27650	27650	0
460	20230915	112800	407195350	27650	27650	27650	27650	0
461	20230915	112700	407195350	27650	27650	27650	27650	58
462	20230915	112600	405591650	27700	27700	27700	27700	0
463	20230915	112500	405591650	27700	27700	27700	27700	23
464	20230915	112400	404954550	27750	27650	27750	27650	280
465	20230915	112300	397199850	27550	27550	27550	27550	1
466	20230915	112200	397172300	27650	27650	27650	27650	0
467	20230915	112100	397172300	27650	27650	27650	27650	0
468	20230915	112000	397172300	27650	27650	27650	27650	8
469	20230915	111900	396951100	27650	27650	27650	27650	0
470	20230915	111800	396951100	27650	27650	27650	27650	1
471	20230915	111700	396923450	27650	27650	27650	27650	0
472	20230915	111600	396923450	27650	27650	27650	27650	0
473	20230915	111500	396923450	27650	27650	27650	27650	75
474	20230915	111400	394849700	27550	27550	27550	27550	0
475	20230915	111300	394849700	27550	27600	27600	27550	336
476	20230915	111200	385592550	27650	27650	27650	27650	0
477	20230915	111100	385592550	27650	27600	27650	27600	21
478	20230915	111000	385012750	27600	27600	27600	27600	50
479	20230915	110900	383632750	27600	27600	27600	27600	0
480	20230915	110800	383632750	27600	27600	27600	27600	9
481	20230915	110700	383384350	27550	27600	27600	27550	225
482	20230915	110600	377184600	27600	27600	27600	27600	30
483	20230915	110500	376356600	27600	27600	27650	27600	356
484	20230915	110400	366516900	27600	27600	27600	27600	26
485	20230915	110300	365799300	27650	27650	27650	27650	0
486	20230915	110200	365799300	27650	27650	27650	27650	0
487	20230915	110100	365799300	27650	27600	27650	27550	201
488	20230915	110000	360261600	27600	27600	27600	27600	1
489	20230915	105900	360234000	27600	27600	27600	27600	1
490	20230915	105800	360206400	27600	27650	27650	27600	3
491	20230915	105700	360123550	27550	27600	27650	27550	803
492	20230915	105600	337984950	27650	27650	27650	27600	437
493	20230915	105500	325903000	27700	27700	27700	27700	5
494	20230915	105400	325764500	27600	27600	27600	27600	0
495	20230915	105300	325764500	27600	27650	27650	27600	686
496	20230915	105200	306824750	27700	27700	27700	27700	43
497	20230915	105100	305633650	27700	27700	27700	27700	148
498	20230915	105000	301534050	27750	27750	27750	27750	1
499	20230915	104900	301506300	27700	27700	27700	27700	11
500	20230915	104800	301201600	27750	27750	27750	27750	2
501	20230915	104700	301146100	27750	27750	27750	27750	2
502	20230915	104600	301090600	27750	27750	27750	27750	0
503	20230915	104500	301090600	27750	27750	27750	27750	1
504	20230915	104400	301062850	27600	27600	27600	27600	42
505	20230915	104300	299903650	27600	27600	27600	27600	0
506	20230915	104200	299903650	27600	27700	27700	27600	195
507	20230915	104100	294515450	27800	27800	27800	27800	0
508	20230915	104000	294515450	27800	27800	27800	27800	0
509	20230915	103900	294515450	27800	27800	27800	27800	0
510	20230915	103800	294515450	27800	27800	27800	27800	0
511	20230915	103700	294515450	27800	27750	27800	27750	143
512	20230915	103600	290545350	27650	27650	27650	27650	0
513	20230915	103500	290545350	27650	27650	27650	27650	0
514	20230915	103400	290545350	27650	27700	27700	27650	9
515	20230915	103300	290296400	27700	27700	27700	27700	10
516	20230915	103200	290019400	27750	27750	27750	27750	0
517	20230915	103100	290019400	27750	27750	27750	27750	0
518	20230915	103000	290019400	27750	27750	27750	27750	0
519	20230915	102900	290019400	27750	27750	27750	27750	0
520	20230915	102800	290019400	27750	27750	27750	27750	1
521	20230915	102700	289991650	27750	27750	27750	27750	21
522	20230915	102600	289408900	27700	27700	27700	27700	15
523	20230915	102500	288993400	27700	27700	27700	27700	1
524	20230915	102400	288965700	27700	27700	27700	27700	0
525	20230915	102300	288965700	27700	27650	27700	27650	10
526	20230915	102200	288689150	27600	27650	27650	27600	42
527	20230915	102100	287527900	27700	27700	27700	27700	0
528	20230915	102000	287527900	27700	27700	27700	27700	7
529	20230915	101900	287334000	27700	27700	27700	27700	115
530	20230915	101800	284148500	27700	27700	27700	27700	10
531	20230915	101700	283871500	27700	27700	27700	27700	0
532	20230915	101600	283871500	27700	27650	27700	27650	13
533	20230915	101500	283512000	27700	27700	27700	27700	251
534	20230915	101400	276559300	27700	27700	27700	27700	0
535	20230915	101300	276559300	27700	27700	27700	27700	0
536	20230915	101200	276559300	27700	27700	27700	27700	181
537	20230915	101100	271545600	27700	27600	27700	27550	85
538	20230915	101000	269191450	27500	27500	27500	27500	9
539	20230915	100900	268943950	27500	27600	27600	27500	1300
540	20230915	100800	233161650	27600	27600	27600	27600	0
541	20230915	100700	233161650	27600	27600	27600	27600	310
542	20230915	100600	224605650	27600	27600	27700	27600	441
543	20230915	100500	212433950	27650	27650	27650	27650	0
544	20230915	100400	212433950	27650	27650	27650	27650	30
545	20230915	100300	211604450	27650	27650	27650	27650	271
546	20230915	100200	204111300	27700	27700	27700	27700	8
547	20230915	100100	203889700	27700	27700	27700	27700	242
548	20230915	100000	197186300	27750	27750	27750	27750	150
549	20230915	095900	193023800	27750	27750	27750	27750	3
550	20230915	095800	192940550	27800	27800	27800	27800	2
551	20230915	095700	192884950	27850	27850	27850	27850	0
552	20230915	095600	192884950	27850	27750	27850	27750	18
553	20230915	095500	192384450	27850	27800	27850	27800	13
554	20230915	095400	192023000	27800	27800	27800	27800	1
555	20230915	095300	191995200	27800	27800	27800	27800	0
556	20230915	095200	191995200	27800	27800	27800	27800	163
557	20230915	095100	187463800	27750	27750	27750	27750	100
558	20230915	095000	184688800	27800	27750	27800	27650	1004
559	20230915	094900	156916050	27800	27700	27800	27700	232
560	20230915	094800	150489250	27700	27750	27750	27700	48
561	20230915	094700	149157650	27750	27750	27750	27750	6
562	20230915	094600	148991150	27750	27750	27750	27750	107
563	20230915	094500	146021900	27800	27800	27800	27800	0
564	20230915	094400	146021900	27800	27800	27800	27800	1
565	20230915	094300	145994100	27800	27800	27800	27800	0
566	20230915	094200	145994100	27800	27800	27800	27800	0
567	20230915	094100	145994100	27800	27800	27800	27800	0
568	20230915	094000	145994100	27800	27800	27800	27800	2
569	20230915	093900	145938500	27750	27750	27750	27750	80
570	20230915	093800	143718500	27800	27800	27800	27750	125
571	20230915	093700	140245500	27800	27800	27800	27800	50
572	20230915	093600	138855500	27850	27850	27850	27850	6
573	20230915	093500	138688400	27900	27800	27900	27800	1056
574	20230915	093400	109331500	27800	27800	27800	27800	1
575	20230915	093300	109303700	27800	27800	27800	27750	48
576	20230915	093200	107971550	27800	27800	27800	27800	1
577	20230915	093100	107943750	27800	27800	27800	27800	2
578	20230915	093000	107888150	27800	27800	27800	27750	39
579	20230915	092900	106805700	27800	27800	27800	27800	1
580	20230915	092800	106777900	27800	27800	27800	27800	12
581	20230915	092700	106444300	27800	27800	27800	27800	0
582	20230915	092600	106444300	27800	27800	27800	27800	0
583	20230915	092500	106444300	27800	27750	27800	27750	9
584	20230915	092400	106194500	27800	27800	27800	27800	1
585	20230915	092300	106166700	27800	27900	27900	27800	3
586	20230915	092200	106083200	27850	27850	27850	27850	0
587	20230915	092100	106083200	27850	27750	27850	27750	201
588	20230915	092000	100505350	27800	27800	27800	27800	121
589	20230915	091900	97141550	27800	27800	27800	27800	0
590	20230915	091800	97141550	27800	27800	27800	27800	1
591	20230915	091700	97113750	27900	27800	27900	27800	101
592	20230915	091600	94305850	27800	27800	27800	27800	27
593	20230915	091500	93555250	27850	27850	27850	27850	18
594	20230915	091400	93053950	27900	27900	27900	27900	15
595	20230915	091300	92635450	27900	27900	27900	27900	0
596	20230915	091200	92635450	27900	27900	27900	27900	10
597	20230915	091100	92356450	27900	27900	27900	27900	9
598	20230915	091000	92105350	27900	27800	27900	27800	2
599	20230915	090900	92049650	27900	27700	27900	27700	158
600	20230915	090800	87657800	27800	27750	27800	27700	14
601	20230915	090700	87269700	27700	27700	27750	27700	205
602	20230915	090600	81591050	27750	27900	27900	27750	118
603	20230915	090500	78316200	27700	27850	27900	27700	247
604	20230915	090400	71456600	27900	27800	27950	27800	315
605	20230915	090300	62698100	27900	27850	27950	27800	307
606	20230915	090200	54160950	27950	27950	27950	27950	20
607	20230915	090100	53601950	28000	27900	28000	27900	1311
608	20230915	090000	16933300	27900	27900	27900	27800	607