KissMeData/036190/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	191000	605061300	27600	27600	27600	27600	359
3	20230905	190900	605061300	27600	27600	27600	27600	0
4	20230905	190800	605061300	27600	27600	27600	27600	0
5	20230905	190700	605061300	27600	27600	27600	27600	0
6	20230905	190600	605061300	27600	27600	27600	27600	0
7	20230905	190500	605061300	27600	27600	27600	27600	0
8	20230905	190400	605061300	27600	27600	27600	27600	0
9	20230905	190300	605061300	27600	27600	27600	27600	0
10	20230905	190200	605061300	27600	27600	27600	27600	0
11	20230905	190100	605061300	27600	27600	27600	27600	0
12	20230905	190000	605061300	27600	27600	27600	27600	0
13	20230905	185900	605061300	27600	27600	27600	27600	0
14	20230905	185800	605061300	27600	27600	27600	27600	0
15	20230905	185700	605061300	27600	27600	27600	27600	0
16	20230905	185600	605061300	27600	27600	27600	27600	0
17	20230905	185500	605061300	27600	27600	27600	27600	0
18	20230905	185400	605061300	27600	27600	27600	27600	0
19	20230905	185300	605061300	27600	27600	27600	27600	0
20	20230905	185200	605061300	27600	27600	27600	27600	0
21	20230905	185100	605061300	27600	27600	27600	27600	0
22	20230905	185000	605061300	27600	27600	27600	27600	0
23	20230905	184900	605061300	27600	27600	27600	27600	0
24	20230905	184800	605061300	27600	27600	27600	27600	0
25	20230905	184700	605061300	27600	27600	27600	27600	0
26	20230905	184600	605061300	27600	27600	27600	27600	0
27	20230905	184500	605061300	27600	27600	27600	27600	0
28	20230905	184400	605061300	27600	27600	27600	27600	0
29	20230905	184300	605061300	27600	27600	27600	27600	0
30	20230905	184200	605061300	27600	27600	27600	27600	0
31	20230905	184100	605061300	27600	27600	27600	27600	0
32	20230905	184000	605061300	27600	27600	27600	27600	359
33	20230905	183900	605061300	27600	27600	27600	27600	0
34	20230905	183800	605061300	27600	27600	27600	27600	0
35	20230905	183700	605061300	27600	27600	27600	27600	0
36	20230905	183600	605061300	27600	27600	27600	27600	0
37	20230905	183500	605061300	27600	27600	27600	27600	0
38	20230905	183400	605061300	27600	27600	27600	27600	0
39	20230905	183300	605061300	27600	27600	27600	27600	0
40	20230905	183200	605061300	27600	27600	27600	27600	0
41	20230905	183100	605061300	27600	27600	27600	27600	0
42	20230905	183000	605061300	27600	27600	27600	27600	0
43	20230905	182900	605061300	27600	27600	27600	27600	0
44	20230905	182800	605061300	27600	27600	27600	27600	0
45	20230905	182700	605061300	27600	27600	27600	27600	0
46	20230905	182600	605061300	27600	27600	27600	27600	0
47	20230905	182500	605061300	27600	27600	27600	27600	0
48	20230905	182400	605061300	27600	27600	27600	27600	0
49	20230905	182300	605061300	27600	27600	27600	27600	0
50	20230905	182200	605061300	27600	27600	27600	27600	0
51	20230905	182100	605061300	27600	27600	27600	27600	0
52	20230905	182000	605061300	27600	27600	27600	27600	0
53	20230905	181900	605061300	27600	27600	27600	27600	0
54	20230905	181800	605061300	27600	27600	27600	27600	0
55	20230905	181700	605061300	27600	27600	27600	27600	0
56	20230905	181600	605061300	27600	27600	27600	27600	0
57	20230905	181500	605061300	27600	27600	27600	27600	0
58	20230905	181400	605061300	27600	27600	27600	27600	0
59	20230905	181300	605061300	27600	27600	27600	27600	0
60	20230905	181200	605061300	27600	27600	27600	27600	0
61	20230905	181100	605061300	27600	27600	27600	27600	0
62	20230905	181000	605061300	27600	27600	27600	27600	359
63	20230905	180900	605061300	27600	27600	27600	27600	0
64	20230905	180800	605061300	27600	27600	27600	27600	0
65	20230905	180700	605061300	27600	27600	27600	27600	0
66	20230905	180600	605061300	27600	27600	27600	27600	0
67	20230905	180500	605061300	27600	27600	27600	27600	0
68	20230905	180400	605061300	27600	27600	27600	27600	0
69	20230905	180300	605061300	27600	27600	27600	27600	0
70	20230905	180200	605061300	27600	27600	27600	27600	0
71	20230905	180100	605061300	27600	27600	27600	27600	0
72	20230905	180000	605061300	27600	27600	27600	27600	0
73	20230905	175900	605061300	27600	27600	27600	27600	0
74	20230905	175800	605061300	27600	27600	27600	27600	0
75	20230905	175700	605061300	27600	27600	27600	27600	0
76	20230905	175600	605061300	27600	27600	27600	27600	0
77	20230905	175500	605061300	27600	27600	27600	27600	0
78	20230905	175400	605061300	27600	27600	27600	27600	0
79	20230905	175300	605061300	27600	27600	27600	27600	0
80	20230905	175200	605061300	27600	27600	27600	27600	0
81	20230905	175100	605061300	27600	27600	27600	27600	0
82	20230905	175000	605061300	27600	27600	27600	27600	0
83	20230905	174900	605061300	27600	27600	27600	27600	0
84	20230905	174800	605061300	27600	27600	27600	27600	0
85	20230905	174700	605061300	27600	27600	27600	27600	0
86	20230905	174600	605061300	27600	27600	27600	27600	0
87	20230905	174500	605061300	27600	27600	27600	27600	0
88	20230905	174400	605061300	27600	27600	27600	27600	0
89	20230905	174300	605061300	27600	27600	27600	27600	0
90	20230905	174200	605061300	27600	27600	27600	27600	0
91	20230905	174100	605061300	27600	27600	27600	27600	0
92	20230905	174000	605061300	27600	27600	27600	27600	359
93	20230905	173900	605061300	27600	27600	27600	27600	0
94	20230905	173800	605061300	27600	27600	27600	27600	0
95	20230905	173700	605061300	27600	27600	27600	27600	0
96	20230905	173600	605061300	27600	27600	27600	27600	0
97	20230905	173500	605061300	27600	27600	27600	27600	0
98	20230905	173400	605061300	27600	27600	27600	27600	0
99	20230905	173300	605061300	27600	27600	27600	27600	0
100	20230905	173200	605061300	27600	27600	27600	27600	0
101	20230905	173100	605061300	27600	27600	27600	27600	0
102	20230905	173000	605061300	27600	27600	27600	27600	0
103	20230905	172900	605061300	27600	27600	27600	27600	0
104	20230905	172800	605061300	27600	27600	27600	27600	0
105	20230905	172700	605061300	27600	27600	27600	27600	0
106	20230905	172600	605061300	27600	27600	27600	27600	0
107	20230905	172500	605061300	27600	27600	27600	27600	0
108	20230905	172400	605061300	27600	27600	27600	27600	0
109	20230905	172300	605061300	27600	27600	27600	27600	0
110	20230905	172200	605061300	27600	27600	27600	27600	0
111	20230905	172100	605061300	27600	27600	27600	27600	0
112	20230905	172000	605061300	27600	27600	27600	27600	0
113	20230905	171900	605061300	27600	27600	27600	27600	0
114	20230905	171800	605061300	27600	27600	27600	27600	0
115	20230905	171700	605061300	27600	27600	27600	27600	0
116	20230905	171600	605061300	27600	27600	27600	27600	0
117	20230905	171500	605061300	27600	27600	27600	27600	0
118	20230905	171400	605061300	27600	27600	27600	27600	0
119	20230905	171300	605061300	27600	27600	27600	27600	0
120	20230905	171200	605061300	27600	27600	27600	27600	0
121	20230905	171100	605061300	27600	27600	27600	27600	0
122	20230905	171000	605061300	27600	27600	27600	27600	359
123	20230905	170900	605061300	27600	27600	27600	27600	0
124	20230905	170800	605061300	27600	27600	27600	27600	0
125	20230905	170700	605061300	27600	27600	27600	27600	0
126	20230905	170600	605061300	27600	27600	27600	27600	0
127	20230905	170500	605061300	27600	27600	27600	27600	0
128	20230905	170400	605061300	27600	27600	27600	27600	0
129	20230905	170300	605061300	27600	27600	27600	27600	0
130	20230905	170200	605061300	27600	27600	27600	27600	0
131	20230905	170100	605061300	27600	27600	27600	27600	0
132	20230905	170000	605061300	27600	27600	27600	27600	0
133	20230905	165900	605061300	27600	27600	27600	27600	0
134	20230905	165800	605061300	27600	27600	27600	27600	0
135	20230905	165700	605061300	27600	27600	27600	27600	0
136	20230905	165600	605061300	27600	27600	27600	27600	0
137	20230905	165500	605061300	27600	27600	27600	27600	0
138	20230905	165400	605061300	27600	27600	27600	27600	0
139	20230905	165300	605061300	27600	27600	27600	27600	0
140	20230905	165200	605061300	27600	27600	27600	27600	0
141	20230905	165100	605061300	27600	27600	27600	27600	0
142	20230905	165000	605061300	27600	27600	27600	27600	0
143	20230905	164900	605061300	27600	27600	27600	27600	0
144	20230905	164800	605061300	27600	27600	27600	27600	0
145	20230905	164700	605061300	27600	27600	27600	27600	0
146	20230905	164600	605061300	27600	27600	27600	27600	0
147	20230905	164500	605061300	27600	27600	27600	27600	0
148	20230905	164400	605061300	27600	27600	27600	27600	0
149	20230905	164300	605061300	27600	27600	27600	27600	0
150	20230905	164200	605061300	27600	27600	27600	27600	0
151	20230905	164100	605061300	27600	27600	27600	27600	0
152	20230905	164000	605061300	27600	27600	27600	27600	359
153	20230905	163900	605061300	27600	27600	27600	27600	0
154	20230905	163800	605061300	27600	27600	27600	27600	0
155	20230905	163700	605061300	27600	27600	27600	27600	0
156	20230905	163600	605061300	27600	27600	27600	27600	0
157	20230905	163500	605061300	27600	27600	27600	27600	0
158	20230905	163400	605061300	27600	27600	27600	27600	0
159	20230905	163300	605061300	27600	27600	27600	27600	0
160	20230905	163200	605061300	27600	27600	27600	27600	0
161	20230905	163100	605061300	27600	27600	27600	27600	0
162	20230905	163000	605061300	27600	27600	27600	27600	0
163	20230905	162900	605061300	27600	27600	27600	27600	0
164	20230905	162800	605061300	27600	27600	27600	27600	0
165	20230905	162700	605061300	27600	27600	27600	27600	0
166	20230905	162600	605061300	27600	27600	27600	27600	0
167	20230905	162500	605061300	27600	27600	27600	27600	0
168	20230905	162400	605061300	27600	27600	27600	27600	0
169	20230905	162300	605061300	27600	27600	27600	27600	0
170	20230905	162200	605061300	27600	27600	27600	27600	0
171	20230905	162100	605061300	27600	27600	27600	27600	0
172	20230905	162000	605061300	27600	27600	27600	27600	0
173	20230905	161900	605061300	27600	27600	27600	27600	0
174	20230905	161800	605061300	27600	27600	27600	27600	0
175	20230905	161700	605061300	27600	27600	27600	27600	0
176	20230905	161600	605061300	27600	27600	27600	27600	0
177	20230905	161500	605061300	27600	27600	27600	27600	0
178	20230905	161400	605061300	27600	27600	27600	27600	0
179	20230905	161300	605061300	27600	27600	27600	27600	0
180	20230905	161200	605061300	27600	27600	27600	27600	0
181	20230905	161100	605061300	27600	27600	27600	27600	0
182	20230905	161000	605061300	27600	27600	27600	27600	359
183	20230905	160900	605061300	27600	27600	27600	27600	0
184	20230905	160800	605061300	27600	27600	27600	27600	0
185	20230905	160700	605061300	27600	27600	27600	27600	0
186	20230905	160600	605061300	27600	27600	27600	27600	0
187	20230905	160500	605061300	27600	27600	27600	27600	0
188	20230905	160400	605061300	27600	27600	27600	27600	0
189	20230905	160300	605061300	27600	27600	27600	27600	0
190	20230905	160200	605061300	27600	27600	27600	27600	0
191	20230905	160100	605061300	27600	27600	27600	27600	0
192	20230905	160000	605061300	27600	27600	27600	27600	0
193	20230905	155900	605061300	27600	27600	27600	27600	0
194	20230905	155800	605061300	27600	27600	27600	27600	0
195	20230905	155700	605061300	27600	27600	27600	27600	0
196	20230905	155600	605061300	27600	27600	27600	27600	0
197	20230905	155500	605061300	27600	27600	27600	27600	0
198	20230905	155400	605061300	27600	27600	27600	27600	0
199	20230905	155300	605061300	27600	27600	27600	27600	0
200	20230905	155200	605061300	27600	27600	27600	27600	0
201	20230905	155100	605061300	27600	27600	27600	27600	0
202	20230905	155000	605061300	27600	27600	27600	27600	0
203	20230905	154900	605061300	27600	27600	27600	27600	0
204	20230905	154800	605061300	27600	27600	27600	27600	0
205	20230905	154700	605061300	27600	27600	27600	27600	0
206	20230905	154600	605061300	27600	27600	27600	27600	0
207	20230905	154500	605061300	27600	27600	27600	27600	0
208	20230905	154400	605061300	27600	27600	27600	27600	0
209	20230905	154300	605061300	27600	27600	27600	27600	0
210	20230905	154200	605061300	27600	27600	27600	27600	0
211	20230905	154100	605061300	27600	27600	27600	27600	0
212	20230905	154000	605061300	27600	27600	27600	27600	359
213	20230905	153900	605061300	27600	27600	27600	27600	0
214	20230905	153800	605061300	27600	27600	27600	27600	0
215	20230905	153700	605061300	27600	27600	27600	27600	0
216	20230905	153600	605061300	27600	27600	27600	27600	0
217	20230905	153500	605061300	27600	27600	27600	27600	0
218	20230905	153400	605061300	27600	27600	27600	27600	0
219	20230905	153300	605061300	27600	27600	27600	27600	0
220	20230905	153200	605061300	27600	27600	27600	27600	0
221	20230905	153100	605061300	27600	27600	27600	27600	0
222	20230905	153000	605061300	27600	27600	27600	27600	359
223	20230905	152900	595152900	27600	27600	27600	27600	0
224	20230905	152800	595152900	27600	27600	27600	27600	0
225	20230905	152700	595152900	27600	27600	27600	27600	0
226	20230905	152600	595152900	27600	27600	27600	27600	0
227	20230905	152500	595152900	27600	27600	27600	27600	0
228	20230905	152400	595152900	27600	27600	27600	27600	0
229	20230905	152300	595152900	27600	27600	27600	27600	0
230	20230905	152200	595152900	27600	27600	27600	27600	0
231	20230905	152100	595152900	27600	27600	27600	27600	0
232	20230905	152000	595152900	27600	27600	27600	27600	0
233	20230905	151900	595152900	27600	27550	27600	27550	32
234	20230905	151800	594270200	27550	27550	27550	27550	15
235	20230905	151700	593856950	27550	27550	27600	27550	47
236	20230905	151600	592561850	27600	27600	27600	27600	5
237	20230905	151500	592423850	27600	27550	27600	27550	48
238	20230905	151400	591100900	27600	27600	27650	27600	23
239	20230905	151300	590465900	27600	27600	27600	27550	61
240	20230905	151200	588785050	27600	27600	27600	27600	19
241	20230905	151100	588260650	27600	27550	27600	27550	41
242	20230905	151000	587129100	27600	27550	27600	27550	48
243	20230905	150900	585806200	27600	27600	27600	27600	46
244	20230905	150800	584536600	27550	27600	27600	27550	12
245	20230905	150700	584205450	27600	27600	27600	27550	80
246	20230905	150600	581998450	27600	27600	27600	27600	11
247	20230905	150500	581694850	27600	27600	27600	27600	73
248	20230905	150400	579680050	27650	27600	27650	27600	42
249	20230905	150300	578519800	27600	27600	27600	27600	1
250	20230905	150200	578492200	27600	27600	27650	27600	46
251	20230905	150100	577222500	27600	27600	27600	27600	53
252	20230905	150000	575759700	27650	27600	27650	27600	80
253	20230905	145900	573551550	27650	27600	27650	27600	12
254	20230905	145800	573220250	27650	27600	27650	27600	77
255	20230905	145700	571094950	27600	27650	27650	27600	14
256	20230905	145600	570708350	27600	27600	27600	27600	66
257	20230905	145500	568886750	27600	27600	27650	27600	50
258	20230905	145400	567506700	27600	27650	27650	27600	47
259	20230905	145300	566207650	27600	27650	27750	27600	100
260	20230905	145200	563438550	27600	27600	27650	27600	141
261	20230905	145100	559546900	27650	27600	27650	27550	76
262	20230905	145000	557451000	27550	27600	27600	27550	56
263	20230905	144900	555908150	27550	27600	27600	27550	11
264	20230905	144800	555605050	27550	27550	27550	27550	76
265	20230905	144700	553511250	27550	27550	27550	27550	44
266	20230905	144600	552299050	27550	27550	27600	27550	63
267	20230905	144500	550563350	27550	27600	27600	27550	34
268	20230905	144400	549626100	27550	27500	27550	27500	25
269	20230905	144300	548938350	27500	27500	27550	27500	68
270	20230905	144200	547068200	27500	27500	27550	27500	44
271	20230905	144100	545857700	27500	27500	27500	27500	63
272	20230905	144000	544125200	27500	27500	27500	27500	23
273	20230905	143900	543492700	27500	27550	27550	27500	99
274	20230905	143800	540766750	27550	27500	27550	27500	45
275	20230905	143700	539527600	27500	27500	27500	27500	75
276	20230905	143600	537465100	27550	27550	27550	27550	0
277	20230905	143500	537465100	27550	27500	27550	27500	85
278	20230905	143400	535126100	27500	27500	27500	27500	53
279	20230905	143300	533668600	27500	27500	27500	27500	43
280	20230905	143200	532486100	27500	27500	27500	27500	43
281	20230905	143100	531303600	27500	27550	27600	27500	806
282	20230905	143000	509130350	27550	27550	27550	27550	418
283	20230905	142900	497614450	27550	27600	27600	27550	65
284	20230905	142800	495822600	27550	27550	27550	27550	146
285	20230905	142700	491800300	27550	27600	27600	27550	53
286	20230905	142600	490339650	27550	27550	27600	27550	85
287	20230905	142500	487997850	27550	27550	27600	27550	43
288	20230905	142400	486813150	27550	27550	27600	27550	90
289	20230905	142300	484333400	27550	27550	27600	27550	31
290	20230905	142200	483479300	27550	27550	27550	27550	116
291	20230905	142100	480283500	27600	27550	27600	27550	33
292	20230905	142000	479373850	27550	27600	27600	27550	78
293	20230905	141900	477224450	27550	27550	27550	27550	24
294	20230905	141800	476563250	27550	27550	27550	27550	114
295	20230905	141700	473422550	27550	27550	27550	27550	55
296	20230905	141600	471907300	27550	27550	27600	27550	87
297	20230905	141500	469509300	27550	27550	27550	27550	76
298	20230905	141400	467415500	27550	27550	27600	27550	50
299	20230905	141300	466037500	27550	27550	27550	27550	97
300	20230905	141200	463365150	27600	27600	27600	27600	112
301	20230905	141100	460273950	27600	27550	27600	27550	143
302	20230905	141000	456333800	27550	27600	27600	27550	32
303	20230905	140900	455452000	27600	27550	27600	27550	86
304	20230905	140800	453082100	27550	27550	27550	27550	52
305	20230905	140700	451649500	27600	27550	27600	27550	51
306	20230905	140600	450244400	27600	27550	27600	27550	124
307	20230905	140500	446826850	27600	27550	27600	27550	55
308	20230905	140400	445311300	27550	27550	27600	27550	58
309	20230905	140300	443713150	27550	27550	27600	27550	74
310	20230905	140200	441674200	27600	27550	27600	27550	87
311	20230905	140100	439277100	27600	27600	27650	27550	159
312	20230905	140000	434888900	27550	27600	27600	27550	183
313	20230905	135900	429840700	27600	27600	27600	27600	45
314	20230905	135800	428598700	27600	27600	27650	27600	135
315	20230905	135700	424872100	27600	27600	27600	27600	58
316	20230905	135600	423271300	27600	27600	27600	27600	85
317	20230905	135500	420925300	27600	27600	27650	27600	89
318	20230905	135400	418468850	27600	27600	27650	27600	81
319	20230905	135300	416232250	27600	27600	27600	27600	87
320	20230905	135200	413831050	27600	27650	27650	27600	60
321	20230905	135100	412175000	27600	27600	27600	27600	78
322	20230905	135000	410022200	27600	27600	27650	27600	83
323	20230905	134900	407731350	27650	27600	27650	27600	67
324	20230905	134800	405882050	27600	27600	27600	27600	103
325	20230905	134700	403039250	27650	27600	27650	27600	69
326	20230905	134600	401134550	27550	27600	27600	27550	100
327	20230905	134500	398378900	27600	27550	27600	27550	58
328	20230905	134400	396780050	27550	27600	27600	27550	100
329	20230905	134300	394025000	27550	27600	27600	27550	127
330	20230905	134200	390523500	27600	27550	27600	27550	123
331	20230905	134100	387132900	27550	27550	27550	27550	53
332	20230905	134000	385672750	27600	27600	27600	27600	77
333	20230905	133900	383547550	27700	27600	27700	27600	71
334	20230905	133800	381586550	27600	27650	27650	27600	82
335	20230905	133700	379321450	27700	27650	27700	27650	30
336	20230905	133600	378491900	27800	27650	27800	27600	46
337	20230905	133500	377220500	27600	27600	27600	27600	105
338	20230905	133400	374322500	27600	27600	27650	27600	38
339	20230905	133300	373273650	27600	27600	27650	27600	131
340	20230905	133200	369657600	27650	27650	27650	27650	47
341	20230905	133100	368358050	27650	27600	27650	27600	91
342	20230905	133000	365842300	27650	27600	27650	27600	49
343	20230905	132900	364488000	27600	27650	27700	27600	83
344	20230905	132800	362194700	27650	27700	27750	27650	126
345	20230905	132700	358703500	27700	27650	27700	27650	51
346	20230905	132600	357291950	27650	27600	27650	27600	115
347	20230905	132500	354115250	27600	27550	27750	27550	70
348	20230905	132400	352180450	27550	27600	27600	27550	119
349	20230905	132300	348896400	27600	27600	27600	27600	25
350	20230905	132200	348206400	27600	27600	27650	27600	125
351	20230905	132100	344756150	27650	27600	27650	27600	28
352	20230905	132000	343983200	27600	27700	27700	27600	91
353	20230905	131900	341467400	27650	27650	27650	27650	78
354	20230905	131800	339310700	27650	27650	27700	27650	65
355	20230905	131700	337513300	27650	27700	27700	27650	98
356	20230905	131600	334801000	27650	27650	27700	27650	65
357	20230905	131500	333003600	27650	27650	27650	27650	59
358	20230905	131400	331372250	27650	27650	27650	27650	82
359	20230905	131300	329104950	27650	27700	27700	27650	72
360	20230905	131200	327113500	27700	27650	27700	27650	56
361	20230905	131100	325564200	27650	27650	27650	27600	132
362	20230905	131000	321919850	27650	27650	27650	27600	36
363	20230905	130900	320924900	27600	27700	27700	27600	111
364	20230905	130800	317859050	27650	27600	27700	27600	52
365	20230905	130700	316422850	27600	27650	27650	27600	97
366	20230905	130600	313742150	27600	27600	27650	27600	73
367	20230905	130500	311726850	27650	27650	27650	27600	33
368	20230905	130400	310815350	27650	27650	27650	27600	87
369	20230905	130300	308410800	27650	27700	27700	27650	722
370	20230905	130200	288444550	27700	27700	27700	27700	69
371	20230905	130100	286533250	27700	27700	27750	27700	79
372	20230905	130000	284343950	27700	27750	27750	27700	61
373	20230905	125900	282654100	27700	27750	27750	27700	43
374	20230905	125800	281462350	27750	27750	27750	27700	63
375	20230905	125700	279715550	27750	27700	27750	27650	59
376	20230905	125600	278081700	27700	27700	27700	27700	45
377	20230905	125500	276835200	27700	27700	27750	27700	65
378	20230905	125400	275032400	27750	27700	27750	27700	55
379	20230905	125300	273507400	27700	27700	27750	27700	78
380	20230905	125200	271346700	27750	27700	27750	27700	49
381	20230905	125100	269988200	27700	27700	27700	27700	73
382	20230905	125000	267966100	27700	27700	27700	27700	48
383	20230905	124900	266636500	27750	27750	27750	27750	23
384	20230905	124800	265998250	27750	27750	27750	27750	78
385	20230905	124700	263833750	27750	27750	27750	27750	19
386	20230905	124600	263306500	27750	27800	27800	27750	691
387	20230905	124500	244131000	27800	27750	27800	27750	53
388	20230905	124400	242659400	27750	27750	27750	27750	52
389	20230905	124300	241216400	27750	27750	27800	27750	57
390	20230905	124200	239634600	27750	27800	27800	27750	66
391	20230905	124100	237800300	27800	27800	27850	27800	58
392	20230905	124000	236186950	27850	27800	27850	27800	64
393	20230905	123900	234407700	27800	27800	27800	27800	98
394	20230905	123800	231683300	27800	27800	27850	27800	59
395	20230905	123700	230042100	27800	27800	27800	27800	70
396	20230905	123600	228096100	27800	27800	27800	27800	18
397	20230905	123500	227595700	27800	27850	27850	27800	76
398	20230905	123400	225480950	27850	27850	27850	27850	29
399	20230905	123300	224673300	27850	27900	27900	27850	505
400	20230905	123200	210606100	28050	27900	28050	27850	53
401	20230905	123100	209128650	27850	27900	27950	27850	142
402	20230905	123000	205164600	27850	27850	27900	27850	51
403	20230905	122900	203744150	27850	27850	27850	27850	58
404	20230905	122800	202128850	27850	27850	27850	27850	72
405	20230905	122700	200123650	27850	27850	27900	27850	47
406	20230905	122600	198814200	27850	27850	27850	27850	68
407	20230905	122500	196920400	27850	27850	27850	27850	40
408	20230905	122400	195806400	27850	27850	27850	27850	64
409	20230905	122300	194024000	27850	27850	27900	27850	40
410	20230905	122200	192908850	27850	27850	27900	27850	421
411	20230905	122100	181168000	27850	27850	27850	27850	8
412	20230905	122000	180945200	27900	27900	27900	27900	234
413	20230905	121900	174416600	27900	27900	27900	27900	98
414	20230905	121800	171682400	27900	27900	27900	27900	34
415	20230905	121700	170733800	27900	27900	27900	27900	73
416	20230905	121600	168697100	27950	27900	27950	27900	30
417	20230905	121500	167859850	27900	27900	27900	27900	72
418	20230905	121400	165851050	27900	27900	27900	27900	47
419	20230905	121300	164539750	27950	27900	27950	27900	71
420	20230905	121200	162557850	27900	27900	27900	27900	45
421	20230905	121100	161302350	27950	27900	27950	27900	117
422	20230905	121000	158037050	27900	27900	27950	27900	178
423	20230905	120900	153065800	27900	27900	27900	27900	31
424	20230905	120800	152200900	27900	27900	27950	27900	15
425	20230905	120700	151782350	28000	27950	28000	27900	132
426	20230905	120600	148091650	27950	27950	28000	27950	115
427	20230905	120500	144877350	27950	28000	28000	27950	32
428	20230905	120400	143982250	28000	28000	28000	28000	64
429	20230905	120300	142190250	28000	28000	28050	28000	33
430	20230905	120200	141265850	28000	27950	28050	27950	40
431	20230905	120100	140146200	28000	27950	28000	27950	583
432	20230905	120000	123824050	27950	28000	28000	27950	47
433	20230905	115900	122510100	28000	28000	28000	28000	176
434	20230905	115800	117582100	28000	28000	28000	28000	41
435	20230905	115700	116434100	28000	28000	28000	28000	182
436	20230905	115600	111338100	28050	28050	28050	28000	31
437	20230905	115500	110469050	28050	28050	28100	28050	64
438	20230905	115400	108672850	28050	28050	28100	28050	50
439	20230905	115300	107270300	28050	28100	28100	28050	67
440	20230905	115200	105390050	28100	28100	28100	28100	27
441	20230905	115100	104631350	28100	28100	28100	28100	179
442	20230905	115000	99601450	28100	28150	28150	28100	109
443	20230905	114900	96534000	28150	28150	28150	28150	33
444	20230905	114800	95605050	28200	28200	28200	28150	265
445	20230905	114700	88132550	28200	28200	28250	28200	35
446	20230905	114600	87145150	28200	28250	28250	28200	108
447	20230905	114500	84095300	28250	28250	28250	28250	53
448	20230905	114400	82598050	28250	28250	28250	28250	100
449	20230905	114300	79773050	28250	28250	28300	28250	754
450	20230905	114200	58437550	28250	28250	28250	28250	174
451	20230905	114100	53522050	28250	28250	28250	28250	23
452	20230905	114000	52872300	28250	28250	28250	28250	97
453	20230905	113900	50132050	28250	28300	28300	28250	127
454	20230905	113800	46540150	28300	28300	28300	28300	216
455	20230905	113700	40427350	28300	28300	28300	28300	78
456	20230905	113600	38219950	28300	28350	28350	28300	23
457	20230905	113500	37568700	28350	28350	28400	28350	235
458	20230905	113400	30905450	28350	28400	28400	28350	181
459	20230905	113300	25765850	28400	28400	28400	28400	43
460	20230905	113200	24544650	28400	28400	28400	28400	50
461	20230905	113100	23124650	28450	28450	28450	28450	59
462	20230905	113000	21446100	28450	28450	28450	28450	144
463	20230905	112900	17349300	28500	28500	28500	28500	35
464	20230905	112800	16351800	28500	28500	28500	28500	10
465	20230905	112700	16066800	28500	28500	28500	28500	16
466	20230905	112600	15610800	28500	28500	28500	28500	20
467	20230905	112500	15040800	28500	28500	28500	28500	16
468	20230905	112400	14584800	28500	28500	28500	28500	10
469	20230905	112300	14299800	28500	28500	28500	28500	16
470	20230905	112200	13843800	28500	28500	28500	28500	29
471	20230905	112100	13017300	28500	28500	28500	28500	16
472	20230905	112000	12561300	28550	28500	28550	28500	11
473	20230905	111900	12247750	28600	28600	28600	28600	0
474	20230905	111800	12247750	28600	28600	28600	28600	0
475	20230905	111700	12247750	28600	28600	28600	28600	0
476	20230905	111600	12247750	28600	28600	28600	28600	0
477	20230905	111500	12247750	28600	28600	28600	28600	0
478	20230905	111400	12247750	28600	28600	28600	28600	0
479	20230905	111300	12247750	28600	28600	28600	28600	0
480	20230905	111200	12247750	28600	28600	28600	28600	0
481	20230905	111100	12247750	28600	28600	28600	28600	0
482	20230905	111000	12247750	28600	28600	28600	28600	0
483	20230905	110900	12247750	28600	28600	28600	28600	0
484	20230905	110800	12247750	28600	28600	28600	28600	0
485	20230905	110700	12247750	28600	28600	28600	28600	0
486	20230905	110600	12247750	28600	28600	28600	28600	0
487	20230905	110500	12247750	28600	28600	28600	28600	22
488	20230905	110400	11618550	28600	28600	28600	28600	11
489	20230905	110300	11303950	28600	28600	28600	28600	0
490	20230905	110200	11303950	28600	28600	28600	28600	0
491	20230905	110100	11303950	28600	28600	28600	28600	0
492	20230905	110000	11303950	28600	28600	28600	28600	0
493	20230905	105900	11303950	28600	28600	28600	28600	0
494	20230905	105800	11303950	28600	28600	28600	28600	0
495	20230905	105700	11303950	28600	28600	28600	28600	11
496	20230905	105600	10989350	28600	28600	28600	28600	0
497	20230905	105500	10989350	28600	28600	28600	28600	0
498	20230905	105400	10989350	28600	28600	28600	28600	0
499	20230905	105300	10989350	28600	28600	28600	28600	5
500	20230905	105200	10846350	28500	28500	28500	28500	20
501	20230905	105100	10276350	28600	28600	28600	28600	0
502	20230905	105000	10276350	28600	28600	28600	28600	0
503	20230905	104900	10276350	28600	28600	28600	28600	0
504	20230905	104800	10276350	28600	28600	28600	28600	0
505	20230905	104700	10276350	28600	28600	28600	28600	10
506	20230905	104600	9990350	28600	28600	28600	28600	14
507	20230905	104500	9589950	28600	28600	28600	28600	0
508	20230905	104400	9589950	28600	28600	28600	28600	4
509	20230905	104300	9475550	28600	28600	28600	28600	0
510	20230905	104200	9475550	28600	28600	28600	28600	0
511	20230905	104100	9475550	28600	28600	28600	28600	0
512	20230905	104000	9475550	28600	28600	28600	28600	0
513	20230905	103900	9475550	28600	28600	28600	28600	0
514	20230905	103800	9475550	28600	28600	28600	28600	13
515	20230905	103700	9103750	28600	28600	28600	28600	0
516	20230905	103600	9103750	28600	28600	28600	28600	0
517	20230905	103500	9103750	28600	28600	28600	28600	0
518	20230905	103400	9103750	28600	28600	28600	28600	0
519	20230905	103300	9103750	28600	28600	28600	28600	0
520	20230905	103200	9103750	28600	28600	28600	28600	0
521	20230905	103100	9103750	28600	28600	28600	28600	0
522	20230905	103000	9103750	28600	28600	28600	28600	0
523	20230905	102900	9103750	28600	28600	28600	28600	0
524	20230905	102800	9103750	28600	28600	28600	28600	0
525	20230905	102700	9103750	28600	28600	28600	28600	1
526	20230905	102600	9075150	28500	28600	28600	28500	21
527	20230905	102500	8475900	28600	28600	28600	28600	6
528	20230905	102400	8304300	28600	28600	28600	28600	0
529	20230905	102300	8304300	28600	28600	28600	28600	13
530	20230905	102200	7932500	28650	28650	28650	28650	0
531	20230905	102100	7932500	28650	28650	28650	28650	0
532	20230905	102000	7932500	28650	28650	28650	28650	0
533	20230905	101900	7932500	28650	28650	28650	28650	0
534	20230905	101800	7932500	28650	28650	28650	28650	0
535	20230905	101700	7932500	28650	28650	28650	28650	11
536	20230905	101600	7617350	28700	28700	28700	28700	0
537	20230905	101500	7617350	28700	28700	28700	28700	0
538	20230905	101400	7617350	28700	28700	28700	28700	2
539	20230905	101300	7559950	28700	28700	28700	28700	1
540	20230905	101200	7531250	28700	28700	28700	28700	0
541	20230905	101100	7531250	28700	28700	28700	28700	1
542	20230905	101000	7502550	28700	28700	28700	28700	0
543	20230905	100900	7502550	28700	28700	28700	28700	0
544	20230905	100800	7502550	28700	28700	28700	28700	0
545	20230905	100700	7502550	28700	28700	28700	28700	0
546	20230905	100600	7502550	28700	28650	28700	28650	10
547	20230905	100500	7216000	28700	28700	28700	28700	0
548	20230905	100400	7216000	28700	28700	28700	28700	0
549	20230905	100300	7216000	28700	28700	28700	28700	3
550	20230905	100200	7129900	28700	28700	28700	28700	2
551	20230905	100100	7072500	28700	28700	28700	28700	0
552	20230905	100000	7072500	28700	28700	28700	28700	23
553	20230905	095900	6412400	28700	28700	28700	28700	0
554	20230905	095800	6412400	28700	28700	28700	28700	2
555	20230905	095700	6355000	28700	28700	28700	28700	0
556	20230905	095600	6355000	28700	28700	28700	28700	1
557	20230905	095500	6326300	28700	28700	28700	28700	6
558	20230905	095400	6154100	28700	28700	28700	28700	0
559	20230905	095300	6154100	28700	28700	28700	28700	0
560	20230905	095200	6154100	28700	28700	28700	28700	0
561	20230905	095100	6154100	28700	28700	28700	28700	0
562	20230905	095000	6154100	28700	28700	28700	28700	0
563	20230905	094900	6154100	28700	28700	28700	28700	10
564	20230905	094800	5867100	28700	28700	28700	28700	0
565	20230905	094700	5867100	28700	28700	28700	28700	0
566	20230905	094600	5867100	28700	28700	28700	28700	0
567	20230905	094500	5867100	28700	28700	28700	28700	20
568	20230905	094400	5293100	28700	28700	28700	28700	0
569	20230905	094300	5293100	28700	28700	28700	28700	0
570	20230905	094200	5293100	28700	28700	28700	28700	0
571	20230905	094100	5293100	28700	28700	28700	28700	0
572	20230905	094000	5293100	28700	28700	28700	28700	0
573	20230905	093900	5293100	28700	28700	28700	28700	0
574	20230905	093800	5293100	28700	28700	28700	28700	0
575	20230905	093700	5293100	28700	28700	28700	28700	4
576	20230905	093600	5178300	28700	28700	28700	28700	0
577	20230905	093500	5178300	28700	28700	28700	28700	0
578	20230905	093400	5178300	28700	28700	28700	28700	0
579	20230905	093300	5178300	28700	28700	28700	28700	0
580	20230905	093200	5178300	28700	28700	28700	28700	0
581	20230905	093100	5178300	28700	28700	28700	28700	1
582	20230905	093000	5149600	28750	28750	28750	28750	0
583	20230905	092900	5149600	28750	28750	28750	28750	0
584	20230905	092800	5149600	28750	28750	28750	28750	0
585	20230905	092700	5149600	28750	28750	28750	28750	0
586	20230905	092600	5149600	28750	28750	28750	28750	1
587	20230905	092500	5120850	28550	28550	28550	28550	0
588	20230905	092400	5120850	28550	28550	28550	28550	0
589	20230905	092300	5120850	28550	28550	28550	28550	0
590	20230905	092200	5120850	28550	28550	28550	28550	0
591	20230905	092100	5120850	28550	28650	28650	28550	150
592	20230905	092000	833450	28700	28700	28700	28700	0
593	20230905	091900	833450	28700	28700	28700	28700	2
594	20230905	091800	776050	28700	28700	28700	28700	0
595	20230905	091700	776050	28700	28700	28700	28700	0
596	20230905	091600	776050	28700	28700	28700	28700	0
597	20230905	091500	776050	28700	28700	28700	28700	0
598	20230905	091400	776050	28700	28700	28700	28700	0
599	20230905	091300	776050	28700	28700	28700	28700	0
600	20230905	091200	776050	28700	28700	28700	28700	0
601	20230905	091100	776050	28700	28700	28700	28700	0
602	20230905	091000	776050	28700	28700	28700	28700	15
603	20230905	090900	345550	28750	28750	28750	28750	1
604	20230905	090800	316800	28800	28800	28800	28800	0
605	20230905	090700	316800	28800	28800	28800	28800	0
606	20230905	090600	316800	28800	28800	28800	28800	0
607	20230905	090500	316800	28800	28800	28800	28800	0
608	20230905	090400	316800	28800	28800	28800	28800	0
609	20230905	090300	316800	28800	28800	28800	28800	0
610	20230905	090200	316800	28800	28800	28800	28800	8
611	20230905	090100	86400	28800	28800	28800	28800	0
612	20230905	090000	86400	28800	28800	28800	28800	3