KissMeData/036190/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	190700	126731050	27300	27300	27300	27300	15
3	20230914	190600	126731050	27300	27300	27300	27300	0
4	20230914	190500	126731050	27300	27300	27300	27300	0
5	20230914	190400	126731050	27300	27300	27300	27300	0
6	20230914	190300	126731050	27300	27300	27300	27300	0
7	20230914	190200	126731050	27300	27300	27300	27300	0
8	20230914	190100	126731050	27300	27300	27300	27300	0
9	20230914	190000	126731050	27300	27300	27300	27300	0
10	20230914	185900	126731050	27300	27300	27300	27300	0
11	20230914	185800	126731050	27300	27300	27300	27300	0
12	20230914	185700	126731050	27300	27300	27300	27300	0
13	20230914	185600	126731050	27300	27300	27300	27300	0
14	20230914	185500	126731050	27300	27300	27300	27300	0
15	20230914	185400	126731050	27300	27300	27300	27300	0
16	20230914	185300	126731050	27300	27300	27300	27300	0
17	20230914	185200	126731050	27300	27300	27300	27300	0
18	20230914	185100	126731050	27300	27300	27300	27300	0
19	20230914	185000	126731050	27300	27300	27300	27300	0
20	20230914	184900	126731050	27300	27300	27300	27300	0
21	20230914	184800	126731050	27300	27300	27300	27300	0
22	20230914	184700	126731050	27300	27300	27300	27300	0
23	20230914	184600	126731050	27300	27300	27300	27300	0
24	20230914	184500	126731050	27300	27300	27300	27300	0
25	20230914	184400	126731050	27300	27300	27300	27300	0
26	20230914	184300	126731050	27300	27300	27300	27300	0
27	20230914	184200	126731050	27300	27300	27300	27300	0
28	20230914	184100	126731050	27300	27300	27300	27300	0
29	20230914	184000	126731050	27300	27300	27300	27300	0
30	20230914	183900	126731050	27300	27300	27300	27300	0
31	20230914	183800	126731050	27300	27300	27300	27300	0
32	20230914	183700	126731050	27300	27300	27300	27300	15
33	20230914	183600	126731050	27300	27300	27300	27300	0
34	20230914	183500	126731050	27300	27300	27300	27300	0
35	20230914	183400	126731050	27300	27300	27300	27300	0
36	20230914	183300	126731050	27300	27300	27300	27300	0
37	20230914	183200	126731050	27300	27300	27300	27300	0
38	20230914	183100	126731050	27300	27300	27300	27300	0
39	20230914	183000	126731050	27300	27300	27300	27300	0
40	20230914	182900	126731050	27300	27300	27300	27300	0
41	20230914	182800	126731050	27300	27300	27300	27300	0
42	20230914	182700	126731050	27300	27300	27300	27300	0
43	20230914	182600	126731050	27300	27300	27300	27300	0
44	20230914	182500	126731050	27300	27300	27300	27300	0
45	20230914	182400	126731050	27300	27300	27300	27300	0
46	20230914	182300	126731050	27300	27300	27300	27300	0
47	20230914	182200	126731050	27300	27300	27300	27300	0
48	20230914	182100	126731050	27300	27300	27300	27300	0
49	20230914	182000	126731050	27300	27300	27300	27300	0
50	20230914	181900	126731050	27300	27300	27300	27300	0
51	20230914	181800	126731050	27300	27300	27300	27300	0
52	20230914	181700	126731050	27300	27300	27300	27300	0
53	20230914	181600	126731050	27300	27300	27300	27300	0
54	20230914	181500	126731050	27300	27300	27300	27300	0
55	20230914	181400	126731050	27300	27300	27300	27300	0
56	20230914	181300	126731050	27300	27300	27300	27300	0
57	20230914	181200	126731050	27300	27300	27300	27300	0
58	20230914	181100	126731050	27300	27300	27300	27300	0
59	20230914	181000	126731050	27300	27300	27300	27300	0
60	20230914	180900	126731050	27300	27300	27300	27300	0
61	20230914	180800	126731050	27300	27300	27300	27300	0
62	20230914	180700	126731050	27300	27300	27300	27300	15
63	20230914	180600	126731050	27300	27300	27300	27300	0
64	20230914	180500	126731050	27300	27300	27300	27300	0
65	20230914	180400	126731050	27300	27300	27300	27300	0
66	20230914	180300	126731050	27300	27300	27300	27300	0
67	20230914	180200	126731050	27300	27300	27300	27300	0
68	20230914	180100	126731050	27300	27300	27300	27300	0
69	20230914	180000	126731050	27300	27300	27300	27300	0
70	20230914	175900	126731050	27300	27300	27300	27300	0
71	20230914	175800	126731050	27300	27300	27300	27300	0
72	20230914	175700	126731050	27300	27300	27300	27300	0
73	20230914	175600	126731050	27300	27300	27300	27300	0
74	20230914	175500	126731050	27300	27300	27300	27300	0
75	20230914	175400	126731050	27300	27300	27300	27300	0
76	20230914	175300	126731050	27300	27300	27300	27300	0
77	20230914	175200	126731050	27300	27300	27300	27300	0
78	20230914	175100	126731050	27300	27300	27300	27300	0
79	20230914	175000	126731050	27300	27300	27300	27300	0
80	20230914	174900	126731050	27300	27300	27300	27300	0
81	20230914	174800	126731050	27300	27300	27300	27300	0
82	20230914	174700	126731050	27300	27300	27300	27300	0
83	20230914	174600	126731050	27300	27300	27300	27300	0
84	20230914	174500	126731050	27300	27300	27300	27300	0
85	20230914	174400	126731050	27300	27300	27300	27300	0
86	20230914	174300	126731050	27300	27300	27300	27300	0
87	20230914	174200	126731050	27300	27300	27300	27300	0
88	20230914	174100	126731050	27300	27300	27300	27300	0
89	20230914	174000	126731050	27300	27300	27300	27300	0
90	20230914	173900	126731050	27300	27300	27300	27300	0
91	20230914	173800	126731050	27300	27300	27300	27300	0
92	20230914	173700	126731050	27300	27300	27300	27300	15
93	20230914	173600	126731050	27300	27300	27300	27300	0
94	20230914	173500	126731050	27300	27300	27300	27300	0
95	20230914	173400	126731050	27300	27300	27300	27300	0
96	20230914	173300	126731050	27300	27300	27300	27300	0
97	20230914	173200	126731050	27300	27300	27300	27300	0
98	20230914	173100	126731050	27300	27300	27300	27300	0
99	20230914	173000	126731050	27300	27300	27300	27300	0
100	20230914	172900	126731050	27300	27300	27300	27300	0
101	20230914	172800	126731050	27300	27300	27300	27300	0
102	20230914	172700	126731050	27300	27300	27300	27300	0
103	20230914	172600	126731050	27300	27300	27300	27300	0
104	20230914	172500	126731050	27300	27300	27300	27300	0
105	20230914	172400	126731050	27300	27300	27300	27300	0
106	20230914	172300	126731050	27300	27300	27300	27300	0
107	20230914	172200	126731050	27300	27300	27300	27300	0
108	20230914	172100	126731050	27300	27300	27300	27300	0
109	20230914	172000	126731050	27300	27300	27300	27300	0
110	20230914	171900	126731050	27300	27300	27300	27300	0
111	20230914	171800	126731050	27300	27300	27300	27300	0
112	20230914	171700	126731050	27300	27300	27300	27300	0
113	20230914	171600	126731050	27300	27300	27300	27300	0
114	20230914	171500	126731050	27300	27300	27300	27300	0
115	20230914	171400	126731050	27300	27300	27300	27300	0
116	20230914	171300	126731050	27300	27300	27300	27300	0
117	20230914	171200	126731050	27300	27300	27300	27300	0
118	20230914	171100	126731050	27300	27300	27300	27300	0
119	20230914	171000	126731050	27300	27300	27300	27300	0
120	20230914	170900	126731050	27300	27300	27300	27300	0
121	20230914	170800	126731050	27300	27300	27300	27300	0
122	20230914	170700	126731050	27300	27300	27300	27300	15
123	20230914	170600	126731050	27300	27300	27300	27300	0
124	20230914	170500	126731050	27300	27300	27300	27300	0
125	20230914	170400	126731050	27300	27300	27300	27300	0
126	20230914	170300	126731050	27300	27300	27300	27300	0
127	20230914	170200	126731050	27300	27300	27300	27300	0
128	20230914	170100	126731050	27300	27300	27300	27300	0
129	20230914	170000	126731050	27300	27300	27300	27300	0
130	20230914	165900	126731050	27300	27300	27300	27300	0
131	20230914	165800	126731050	27300	27300	27300	27300	0
132	20230914	165700	126731050	27300	27300	27300	27300	0
133	20230914	165600	126731050	27300	27300	27300	27300	0
134	20230914	165500	126731050	27300	27300	27300	27300	0
135	20230914	165400	126731050	27300	27300	27300	27300	0
136	20230914	165300	126731050	27300	27300	27300	27300	0
137	20230914	165200	126731050	27300	27300	27300	27300	0
138	20230914	165100	126731050	27300	27300	27300	27300	0
139	20230914	165000	126731050	27300	27300	27300	27300	0
140	20230914	164900	126731050	27300	27300	27300	27300	0
141	20230914	164800	126731050	27300	27300	27300	27300	0
142	20230914	164700	126731050	27300	27300	27300	27300	0
143	20230914	164600	126731050	27300	27300	27300	27300	0
144	20230914	164500	126731050	27300	27300	27300	27300	0
145	20230914	164400	126731050	27300	27300	27300	27300	0
146	20230914	164300	126731050	27300	27300	27300	27300	0
147	20230914	164200	126731050	27300	27300	27300	27300	0
148	20230914	164100	126731050	27300	27300	27300	27300	0
149	20230914	164000	126731050	27300	27300	27300	27300	0
150	20230914	163900	126731050	27300	27300	27300	27300	0
151	20230914	163800	126731050	27300	27300	27300	27300	0
152	20230914	163700	126731050	27300	27300	27300	27300	15
153	20230914	163600	126731050	27300	27300	27300	27300	0
154	20230914	163500	126731050	27300	27300	27300	27300	0
155	20230914	163400	126731050	27300	27300	27300	27300	0
156	20230914	163300	126731050	27300	27300	27300	27300	0
157	20230914	163200	126731050	27300	27300	27300	27300	0
158	20230914	163100	126731050	27300	27300	27300	27300	0
159	20230914	163000	126731050	27300	27300	27300	27300	0
160	20230914	162900	126731050	27300	27300	27300	27300	0
161	20230914	162800	126731050	27300	27300	27300	27300	0
162	20230914	162700	126731050	27300	27300	27300	27300	0
163	20230914	162600	126731050	27300	27300	27300	27300	0
164	20230914	162500	126731050	27300	27300	27300	27300	0
165	20230914	162400	126731050	27300	27300	27300	27300	0
166	20230914	162300	126731050	27300	27300	27300	27300	0
167	20230914	162200	126731050	27300	27300	27300	27300	0
168	20230914	162100	126731050	27300	27300	27300	27300	0
169	20230914	162000	126731050	27300	27300	27300	27300	0
170	20230914	161900	126731050	27300	27300	27300	27300	0
171	20230914	161800	126731050	27300	27300	27300	27300	0
172	20230914	161700	126731050	27300	27300	27300	27300	0
173	20230914	161600	126731050	27300	27300	27300	27300	0
174	20230914	161500	126731050	27300	27300	27300	27300	0
175	20230914	161400	126731050	27300	27300	27300	27300	0
176	20230914	161300	126731050	27300	27300	27300	27300	0
177	20230914	161200	126731050	27300	27300	27300	27300	0
178	20230914	161100	126731050	27300	27300	27300	27300	0
179	20230914	161000	126731050	27300	27300	27300	27300	0
180	20230914	160900	126731050	27300	27300	27300	27300	0
181	20230914	160800	126731050	27300	27300	27300	27300	0
182	20230914	160700	126731050	27300	27300	27300	27300	15
183	20230914	160600	126731050	27300	27300	27300	27300	0
184	20230914	160500	126731050	27300	27300	27300	27300	0
185	20230914	160400	126731050	27300	27300	27300	27300	0
186	20230914	160300	126731050	27300	27300	27300	27300	0
187	20230914	160200	126731050	27300	27300	27300	27300	0
188	20230914	160100	126731050	27300	27300	27300	27300	0
189	20230914	160000	126731050	27300	27300	27300	27300	0
190	20230914	155900	126731050	27300	27300	27300	27300	0
191	20230914	155800	126731050	27300	27300	27300	27300	0
192	20230914	155700	126731050	27300	27300	27300	27300	0
193	20230914	155600	126731050	27300	27300	27300	27300	0
194	20230914	155500	126731050	27300	27300	27300	27300	0
195	20230914	155400	126731050	27300	27300	27300	27300	0
196	20230914	155300	126731050	27300	27300	27300	27300	0
197	20230914	155200	126731050	27300	27300	27300	27300	0
198	20230914	155100	126731050	27300	27300	27300	27300	0
199	20230914	155000	126731050	27300	27300	27300	27300	0
200	20230914	154900	126731050	27300	27300	27300	27300	0
201	20230914	154800	126731050	27300	27300	27300	27300	0
202	20230914	154700	126731050	27300	27300	27300	27300	0
203	20230914	154600	126731050	27300	27300	27300	27300	0
204	20230914	154500	126731050	27300	27300	27300	27300	0
205	20230914	154400	126731050	27300	27300	27300	27300	0
206	20230914	154300	126731050	27300	27300	27300	27300	0
207	20230914	154200	126731050	27300	27300	27300	27300	0
208	20230914	154100	126731050	27300	27300	27300	27300	0
209	20230914	154000	126731050	27300	27300	27300	27300	0
210	20230914	153900	126731050	27300	27300	27300	27300	0
211	20230914	153800	126731050	27300	27300	27300	27300	0
212	20230914	153700	126731050	27300	27300	27300	27300	15
213	20230914	153600	126731050	27300	27300	27300	27300	0
214	20230914	153500	126731050	27300	27300	27300	27300	0
215	20230914	153400	126731050	27300	27300	27300	27300	0
216	20230914	153300	126731050	27300	27300	27300	27300	0
217	20230914	153200	126731050	27300	27300	27300	27300	0
218	20230914	153100	126731050	27300	27300	27300	27300	0
219	20230914	153000	126731050	27300	27300	27300	27300	15
220	20230914	152900	126321550	27300	27300	27300	27300	0
221	20230914	152800	126321550	27300	27300	27300	27300	0
222	20230914	152700	126321550	27300	27300	27300	27300	0
223	20230914	152600	126321550	27300	27300	27300	27300	0
224	20230914	152500	126321550	27300	27300	27300	27300	0
225	20230914	152400	126321550	27300	27300	27300	27300	0
226	20230914	152300	126321550	27300	27300	27300	27300	0
227	20230914	152200	126321550	27300	27300	27300	27300	0
228	20230914	152100	126321550	27300	27300	27300	27300	0
229	20230914	152000	126321550	27300	27300	27300	27300	0
230	20230914	151900	126321550	27300	27300	27300	27300	5
231	20230914	151800	126185050	27250	27250	27250	27250	0
232	20230914	151700	126185050	27250	27250	27250	27250	6
233	20230914	151600	126021550	27250	27250	27250	27250	0
234	20230914	151500	126021550	27250	27250	27250	27250	0
235	20230914	151400	126021550	27250	27300	27300	27250	27
236	20230914	151300	125285750	27250	27250	27250	27250	0
237	20230914	151200	125285750	27250	27250	27250	27250	6
238	20230914	151100	125122250	27300	27300	27300	27300	0
239	20230914	151000	125122250	27300	27300	27300	27250	8
240	20230914	150900	124904150	27300	27300	27300	27300	0
241	20230914	150800	124904150	27300	27250	27300	27250	9
242	20230914	150700	124658750	27250	27250	27250	27250	1
243	20230914	150600	124631500	27250	27250	27250	27250	6
244	20230914	150500	124468000	27250	27250	27250	27250	0
245	20230914	150400	124468000	27250	27250	27250	27250	1
246	20230914	150300	124440750	27250	27250	27250	27250	6
247	20230914	150200	124277250	27250	27250	27250	27250	0
248	20230914	150100	124277250	27250	27250	27250	27250	6
249	20230914	150000	124113750	27250	27250	27250	27250	1
250	20230914	145900	124086500	27250	27250	27250	27250	8
251	20230914	145800	123868500	27250	27250	27250	27250	0
252	20230914	145700	123868500	27250	27250	27250	27250	6
253	20230914	145600	123705000	27300	27300	27300	27300	2
254	20230914	145500	123650400	27250	27200	27300	27200	35
255	20230914	145400	122695550	27300	27300	27300	27300	0
256	20230914	145300	122695550	27300	27300	27300	27300	1
257	20230914	145200	122668250	27200	27300	27300	27200	36
258	20230914	145100	121686150	27300	27300	27300	27300	0
259	20230914	145000	121686150	27300	27300	27300	27300	6
260	20230914	144900	121522350	27300	27300	27300	27300	1
261	20230914	144800	121495050	27300	27300	27300	27300	54
262	20230914	144700	120020850	27300	27300	27300	27300	0
263	20230914	144600	120020850	27300	27350	27350	27300	25
264	20230914	144500	119337450	27200	27200	27200	27200	0
265	20230914	144400	119337450	27200	27200	27200	27200	6
266	20230914	144300	119174250	27200	27200	27200	27200	1
267	20230914	144200	119147050	27200	27200	27200	27200	21
268	20230914	144100	118575850	27200	27200	27200	27200	0
269	20230914	144000	118575850	27200	27200	27200	27200	1
270	20230914	143900	118548650	27200	27200	27200	27200	6
271	20230914	143800	118385450	27200	27200	27200	27200	0
272	20230914	143700	118385450	27200	27200	27200	27200	8
273	20230914	143600	118167850	27200	27200	27200	27200	0
274	20230914	143500	118167850	27200	27200	27200	27200	6
275	20230914	143400	118004650	27200	27300	27300	27200	70
276	20230914	143300	116093750	27200	27200	27200	27200	6
277	20230914	143200	115930550	27200	27200	27200	27200	0
278	20230914	143100	115930550	27200	27200	27200	27200	7
279	20230914	143000	115740150	27200	27200	27200	27200	0
280	20230914	142900	115740150	27200	27200	27200	27200	0
281	20230914	142800	115740150	27200	27200	27200	27200	7
282	20230914	142700	115549750	27200	27200	27200	27200	0
283	20230914	142600	115549750	27200	27200	27200	27200	6
284	20230914	142500	115386550	27200	27200	27200	27200	1
285	20230914	142400	115359350	27200	27200	27200	27200	6
286	20230914	142300	115196150	27200	27200	27200	27200	0
287	20230914	142200	115196150	27200	27250	27250	27200	8
288	20230914	142100	114978250	27300	27300	27300	27300	0
289	20230914	142000	114978250	27300	27250	27300	27250	9
290	20230914	141900	114732850	27250	27300	27300	27250	2
291	20230914	141800	114678300	27300	27200	27300	27200	14
292	20230914	141700	114296700	27200	27200	27200	27200	0
293	20230914	141600	114296700	27200	27200	27200	27200	1
294	20230914	141500	114269500	27200	27200	27200	27200	6
295	20230914	141400	114106300	27200	27200	27200	27200	0
296	20230914	141300	114106300	27200	27200	27200	27200	7
297	20230914	141200	113915900	27200	27200	27200	27200	0
298	20230914	141100	113915900	27200	27200	27200	27200	6
299	20230914	141000	113752700	27200	27200	27200	27200	1
300	20230914	140900	113725500	27200	27200	27200	27200	13
301	20230914	140800	113371900	27200	27200	27200	27200	0
302	20230914	140700	113371900	27200	27200	27200	27200	7
303	20230914	140600	113181500	27200	27200	27200	27200	0
304	20230914	140500	113181500	27200	27200	27200	27200	0
305	20230914	140400	113181500	27200	27200	27200	27200	8
306	20230914	140300	112963900	27200	27200	27200	27200	0
307	20230914	140200	112963900	27200	27200	27200	27200	6
308	20230914	140100	112800700	27200	27200	27200	27200	1
309	20230914	140000	112773500	27200	27200	27200	27200	6
310	20230914	135900	112610300	27200	27200	27200	27200	5
311	20230914	135800	112474300	27200	27200	27200	27200	7
312	20230914	135700	112283900	27200	27200	27200	27200	19
313	20230914	135600	111767100	27200	27200	27200	27200	8
314	20230914	135500	111549500	27200	27200	27200	27200	1
315	20230914	135400	111522300	27200	27200	27200	27200	6
316	20230914	135300	111359100	27200	27200	27200	27200	1
317	20230914	135200	111331900	27200	27200	27200	27200	1
318	20230914	135100	111304700	27200	27200	27200	27200	6
319	20230914	135000	111141500	27200	27200	27200	27200	6
320	20230914	134900	110978300	27200	27200	27200	27200	8
321	20230914	134800	110760700	27300	27300	27300	27300	0
322	20230914	134700	110760700	27300	27200	27300	27200	27
323	20230914	134600	110024300	27200	27200	27200	27200	1
324	20230914	134500	109997100	27200	27200	27200	27200	6
325	20230914	134400	109833900	27200	27200	27200	27200	3
326	20230914	134300	109752300	27200	27200	27200	27200	7
327	20230914	134200	109561900	27200	27200	27200	27200	0
328	20230914	134100	109561900	27200	27200	27200	27200	14
329	20230914	134000	109181100	27200	27200	27200	27200	7
330	20230914	133900	108990700	27300	27300	27300	27300	16
331	20230914	133800	108553900	27200	27200	27200	27200	66
332	20230914	133700	106758700	27200	27200	27200	27200	1
333	20230914	133600	106731500	27200	27200	27200	27200	6
334	20230914	133500	106568300	27200	27200	27200	27200	4
335	20230914	133400	106459500	27200	27200	27200	27200	7
336	20230914	133300	106269100	27250	27250	27250	27250	0
337	20230914	133200	106269100	27250	27200	27250	27200	21
338	20230914	133100	105697650	27200	27200	27200	27200	22
339	20230914	133000	105099250	27200	27200	27200	27200	6
340	20230914	132900	104936050	27250	27250	27250	27250	438
341	20230914	132800	93000550	27250	27250	27250	27250	1
342	20230914	132700	92973300	27300	27300	27300	27300	15
343	20230914	132600	92563800	27300	27300	27300	27300	3
344	20230914	132500	92481900	27300	27300	27300	27300	1
345	20230914	132400	92454600	27350	27350	27350	27350	0
346	20230914	132300	92454600	27350	27350	27350	27350	18
347	20230914	132200	91962300	27350	27350	27350	27350	1
348	20230914	132100	91934950	27350	27350	27350	27350	0
349	20230914	132000	91934950	27350	27350	27350	27350	1
350	20230914	131900	91907600	27350	27350	27350	27350	1
351	20230914	131800	91880250	27350	27350	27350	27350	0
352	20230914	131700	91880250	27350	27350	27350	27350	2
353	20230914	131600	91825550	27350	27350	27350	27350	1
354	20230914	131500	91798200	27350	27350	27350	27350	5
355	20230914	131400	91661450	27300	27300	27300	27300	0
356	20230914	131300	91661450	27300	27300	27300	27300	2
357	20230914	131200	91606850	27400	27400	27400	27400	0
358	20230914	131100	91606850	27400	27400	27400	27400	0
359	20230914	131000	91606850	27400	27300	27400	27300	21
360	20230914	130900	91032050	27300	27300	27300	27300	1
361	20230914	130800	91004750	27300	27300	27300	27300	0
362	20230914	130700	91004750	27300	27300	27300	27300	1
363	20230914	130600	90977450	27300	27300	27300	27300	12
364	20230914	130500	90649850	27300	27300	27300	27300	0
365	20230914	130400	90649850	27300	27300	27300	27300	1
366	20230914	130300	90622550	27300	27300	27300	27300	1
367	20230914	130200	90595250	27300	27300	27300	27300	0
368	20230914	130100	90595250	27300	27300	27300	27300	1
369	20230914	130000	90567950	27350	27350	27350	27350	7
370	20230914	125900	90376500	27350	27350	27350	27350	0
371	20230914	125800	90376500	27350	27350	27350	27350	3
372	20230914	125700	90294450	27350	27350	27350	27350	9
373	20230914	125600	90048300	27350	27350	27350	27350	0
374	20230914	125500	90048300	27350	27400	27400	27350	49
375	20230914	125400	88706900	27350	27350	27350	27350	52
376	20230914	125300	87284700	27250	27250	27250	27250	0
377	20230914	125200	87284700	27250	27250	27250	27250	1
378	20230914	125100	87257450	27300	27250	27300	27250	3
379	20230914	125000	87175600	27250	27250	27250	27250	0
380	20230914	124900	87175600	27250	27250	27250	27250	1
381	20230914	124800	87148350	27300	27300	27300	27300	0
382	20230914	124700	87148350	27300	27300	27300	27300	0
383	20230914	124600	87148350	27300	27250	27300	27250	18
384	20230914	124500	86657000	27300	27300	27300	27300	0
385	20230914	124400	86657000	27300	27300	27300	27300	40
386	20230914	124300	85565000	27250	27250	27250	27250	1
387	20230914	124200	85537750	27250	27250	27250	27250	4
388	20230914	124100	85428750	27300	27300	27300	27300	31
389	20230914	124000	84582450	27300	27350	27350	27300	296
390	20230914	123900	76497900	27350	27350	27350	27350	40
391	20230914	123800	75403900	27300	27300	27300	27300	0
392	20230914	123700	75403900	27300	27300	27300	27300	1
393	20230914	123600	75376600	27300	27300	27300	27300	1
394	20230914	123500	75349300	27300	27300	27300	27300	0
395	20230914	123400	75349300	27300	27300	27300	27300	1
396	20230914	123300	75322000	27300	27300	27300	27300	0
397	20230914	123200	75322000	27300	27300	27300	27300	0
398	20230914	123100	75322000	27300	27300	27300	27300	1
399	20230914	123000	75294700	27300	27300	27300	27300	0
400	20230914	122900	75294700	27300	27300	27300	27300	0
401	20230914	122800	75294700	27300	27300	27300	27300	1
402	20230914	122700	75267400	27400	27400	27400	27400	0
403	20230914	122600	75267400	27400	27350	27400	27350	8
404	20230914	122500	75048550	27300	27300	27300	27300	126
405	20230914	122400	71608750	27250	27250	27250	27250	0
406	20230914	122300	71608750	27250	27250	27250	27250	0
407	20230914	122200	71608750	27250	27250	27250	27250	2
408	20230914	122100	71554250	27200	27200	27200	27200	0
409	20230914	122000	71554250	27200	27200	27200	27200	0
410	20230914	121900	71554250	27200	27200	27200	27200	1
411	20230914	121800	71527050	27300	27300	27300	27300	1
412	20230914	121700	71499750	27200	27200	27200	27200	0
413	20230914	121600	71499750	27200	27200	27200	27200	1
414	20230914	121500	71472550	27200	27200	27200	27200	0
415	20230914	121400	71472550	27200	27200	27200	27200	0
416	20230914	121300	71472550	27200	27200	27200	27200	2
417	20230914	121200	71418150	27200	27200	27200	27200	0
418	20230914	121100	71418150	27200	27200	27200	27200	0
419	20230914	121000	71418150	27200	27200	27200	27200	1
420	20230914	120900	71390950	27200	27200	27200	27200	0
421	20230914	120800	71390950	27200	27200	27200	27200	0
422	20230914	120700	71390950	27200	27200	27200	27200	3
423	20230914	120600	71309350	27200	27200	27200	27200	0
424	20230914	120500	71309350	27200	27200	27200	27200	0
425	20230914	120400	71309350	27200	27200	27200	27200	1
426	20230914	120300	71282150	27200	27200	27200	27200	0
427	20230914	120200	71282150	27200	27200	27200	27200	0
428	20230914	120100	71282150	27200	27200	27200	27200	1
429	20230914	120000	71254950	27200	27200	27200	27200	0
430	20230914	115900	71254950	27200	27200	27200	27200	0
431	20230914	115800	71254950	27200	27200	27200	27200	2
432	20230914	115700	71200550	27200	27200	27200	27200	0
433	20230914	115600	71200550	27200	27200	27200	27200	0
434	20230914	115500	71200550	27200	27200	27200	27200	7
435	20230914	115400	71010150	27300	27300	27300	27300	0
436	20230914	115300	71010150	27300	27300	27300	27300	11
437	20230914	115200	70709850	27200	27200	27200	27200	31
438	20230914	115100	69866650	27250	27250	27250	27250	0
439	20230914	115000	69866650	27250	27250	27250	27250	33
440	20230914	114900	68967400	27250	27250	27250	27250	2
441	20230914	114800	68912900	27250	27250	27250	27250	0
442	20230914	114700	68912900	27250	27250	27250	27250	25
443	20230914	114600	68231650	27250	27250	27250	27250	1
444	20230914	114500	68204400	27300	27300	27300	27300	0
445	20230914	114400	68204400	27300	27300	27300	27300	0
446	20230914	114300	68204400	27300	27300	27300	27250	257
447	20230914	114200	61188350	27300	27300	27300	27300	0
448	20230914	114100	61188350	27300	27300	27300	27300	0
449	20230914	114000	61188350	27300	27250	27300	27250	252
450	20230914	113900	54318100	27250	27250	27250	27250	0
451	20230914	113800	54318100	27250	27250	27250	27250	11
452	20230914	113700	54018350	27200	27200	27200	27200	1
453	20230914	113600	53991150	27150	27150	27150	27150	0
454	20230914	113500	53991150	27150	27150	27150	27150	0
455	20230914	113400	53991150	27150	27150	27150	27150	2
456	20230914	113300	53936850	27150	27150	27150	27150	0
457	20230914	113200	53936850	27150	27150	27150	27150	0
458	20230914	113100	53936850	27150	27150	27150	27150	1
459	20230914	113000	53909700	27250	27250	27250	27250	0
460	20230914	112900	53909700	27250	27250	27250	27250	0
461	20230914	112800	53909700	27250	27150	27250	27150	20
462	20230914	112700	53364800	27150	27150	27150	27150	47
463	20230914	112600	52088750	27100	27100	27100	27100	2
464	20230914	112500	52034550	27100	27100	27100	27100	1
465	20230914	112400	52007450	27100	27100	27100	27100	0
466	20230914	112300	52007450	27100	27100	27100	27100	12
467	20230914	112200	51682250	27100	27100	27100	27100	1
468	20230914	112100	51655150	27150	27150	27150	27150	0
469	20230914	112000	51655150	27150	27150	27150	27150	0
470	20230914	111900	51655150	27150	27050	27150	27050	220
471	20230914	111800	45682250	27050	27050	27050	27050	0
472	20230914	111700	45682250	27050	27050	27050	27050	4
473	20230914	111600	45574050	27050	27050	27050	27050	2
474	20230914	111500	45519950	27100	27100	27100	27100	21
475	20230914	111400	44950850	27150	27150	27150	27150	1
476	20230914	111300	44923700	27150	27100	27150	27100	2
477	20230914	111200	44869450	27100	27100	27100	27100	3
478	20230914	111100	44788150	27100	27100	27100	27100	0
479	20230914	111000	44788150	27100	27100	27100	27100	1
480	20230914	110900	44761050	27100	27100	27100	27100	8
481	20230914	110800	44544250	27100	27100	27100	27100	0
482	20230914	110700	44544250	27100	27100	27100	27100	1
483	20230914	110600	44517150	27100	27100	27100	27100	1
484	20230914	110500	44490050	27150	27150	27150	27150	0
485	20230914	110400	44490050	27150	27150	27150	27150	185
486	20230914	110300	39467300	27200	27200	27200	27200	6
487	20230914	110200	39304100	27200	27200	27200	27200	12
488	20230914	110100	38977700	27200	27200	27200	27200	1
489	20230914	110000	38950500	27300	27200	27300	27200	4
490	20230914	105900	38841500	27150	27150	27150	27150	0
491	20230914	105800	38841500	27150	27150	27150	27150	2
492	20230914	105700	38787200	27150	27150	27150	27150	0
493	20230914	105600	38787200	27150	27150	27150	27150	0
494	20230914	105500	38787200	27150	27150	27150	27150	1
495	20230914	105400	38760050	27150	27150	27150	27150	0
496	20230914	105300	38760050	27150	27150	27150	27150	0
497	20230914	105200	38760050	27150	27150	27150	27150	1
498	20230914	105100	38732900	27100	27100	27100	27100	0
499	20230914	105000	38732900	27100	27100	27100	27100	0
500	20230914	104900	38732900	27100	27100	27100	27100	0
501	20230914	104800	38732900	27100	27250	27300	27100	4
502	20230914	104700	38623950	27100	27100	27100	27100	0
503	20230914	104600	38623950	27100	27100	27100	27100	0
504	20230914	104500	38623950	27100	27100	27100	27100	1
505	20230914	104400	38596850	27100	27100	27100	27100	0
506	20230914	104300	38596850	27100	27100	27100	27100	1
507	20230914	104200	38569750	27050	27050	27050	27050	2
508	20230914	104100	38515650	27100	27100	27100	27100	2
509	20230914	104000	38461450	27050	27050	27050	27050	1
510	20230914	103900	38434400	27050	27050	27050	27050	1
511	20230914	103800	38407350	27100	27100	27100	27100	0
512	20230914	103700	38407350	27100	27100	27100	27100	7
513	20230914	103600	38217650	27050	27050	27050	27050	1
514	20230914	103500	38190600	27050	27050	27050	27050	0
515	20230914	103400	38190600	27050	27050	27050	27050	1
516	20230914	103300	38163550	27050	27050	27050	27050	1
517	20230914	103200	38136500	27050	27050	27050	27050	0
518	20230914	103100	38136500	27050	27050	27050	27050	6
519	20230914	103000	37974200	27050	27100	27100	27050	2
520	20230914	102900	37920050	27050	27050	27050	27050	0
521	20230914	102800	37920050	27050	27050	27050	27050	21
522	20230914	102700	37352000	27050	27050	27050	27050	1
523	20230914	102600	37324950	27050	27050	27050	27050	0
524	20230914	102500	37324950	27050	27050	27050	27050	25
525	20230914	102400	36648700	27050	27050	27050	27050	2
526	20230914	102300	36594600	27050	27050	27050	27050	24
527	20230914	102200	35945400	27050	27050	27050	27050	123
528	20230914	102100	32618250	27050	27050	27050	27050	35
529	20230914	102000	31671500	27050	27050	27050	27050	30
530	20230914	101900	30860000	27100	27100	27100	27100	64
531	20230914	101800	29125600	27100	27100	27100	27100	182
532	20230914	101700	24193400	27300	27300	27300	27300	1
533	20230914	101600	24166100	27300	27300	27300	27300	1
534	20230914	101500	24138800	27100	27100	27100	27100	1
535	20230914	101400	24111700	27150	27150	27150	27150	0
536	20230914	101300	24111700	27150	27050	27150	27050	28
537	20230914	101200	23353650	27050	27050	27050	27050	1
538	20230914	101100	23326600	27050	27050	27050	27050	114
539	20230914	101000	20242900	27050	27050	27050	27050	14
540	20230914	100900	19864200	27050	27050	27050	27050	1
541	20230914	100800	19837150	27100	27100	27100	27100	0
542	20230914	100700	19837150	27100	27100	27100	27100	1
543	20230914	100600	19810050	27050	27050	27050	27050	2
544	20230914	100500	19755950	27100	27050	27100	27050	4
545	20230914	100400	19647700	27100	27100	27100	27100	0
546	20230914	100300	19647700	27100	27050	27100	27050	2
547	20230914	100200	19593550	27100	27100	27100	27100	0
548	20230914	100100	19593550	27100	27100	27100	27100	45
549	20230914	100000	18374050	27100	27200	27200	27100	13
550	20230914	095900	18020550	27100	27100	27100	27100	18
551	20230914	095800	17532750	27100	27100	27100	27100	200
552	20230914	095700	12112750	27100	27100	27100	27100	1
553	20230914	095600	12085650	27200	27100	27200	27100	10
554	20230914	095500	11814050	27200	27200	27200	27200	94
555	20230914	095400	9257250	27200	27200	27200	27200	1
556	20230914	095300	9230050	27200	27200	27200	27200	3
557	20230914	095200	9148450	27150	27150	27150	27150	0
558	20230914	095100	9148450	27150	27150	27150	27150	2
559	20230914	095000	9094150	27150	27200	27200	27150	47
560	20230914	094900	7816400	27200	27200	27200	27200	0
561	20230914	094800	7816400	27200	27200	27200	27200	1
562	20230914	094700	7789200	27300	27300	27300	27300	10
563	20230914	094600	7516200	27300	27300	27300	27300	12
564	20230914	094500	7188600	27200	27200	27200	27200	1
565	20230914	094400	7161400	27200	27200	27200	27200	0
566	20230914	094300	7161400	27200	27200	27200	27200	1
567	20230914	094200	7134200	27200	27200	27200	27200	1
568	20230914	094100	7107000	27300	27250	27300	27250	8
569	20230914	094000	6888650	27200	27200	27200	27200	0
570	20230914	093900	6888650	27200	27200	27200	27200	1
571	20230914	093800	6861450	27300	27250	27300	27250	3
572	20230914	093700	6779650	27200	27200	27200	27200	0
573	20230914	093600	6779650	27200	27200	27200	27200	6
574	20230914	093500	6616450	27200	27200	27200	27150	20
575	20230914	093400	6072500	27200	27200	27200	27200	18
576	20230914	093300	5582900	27150	27200	27200	27150	3
577	20230914	093200	5501400	27150	27150	27150	27150	1
578	20230914	093100	5474250	27150	27150	27150	27150	0
579	20230914	093000	5474250	27150	27150	27200	27150	5
580	20230914	092900	5338350	27150	27150	27150	27150	0
581	20230914	092800	5338350	27150	27150	27150	27150	0
582	20230914	092700	5338350	27150	27200	27200	27150	5
583	20230914	092600	5202400	27200	27200	27200	27200	27
584	20230914	092500	4468000	27150	27150	27150	27150	0
585	20230914	092400	4468000	27150	27150	27150	27150	1
586	20230914	092300	4440850	27150	27150	27150	27150	0
587	20230914	092200	4440850	27150	27150	27150	27150	0
588	20230914	092100	4440850	27150	27150	27150	27150	2
589	20230914	092000	4386550	27150	27150	27150	27150	0
590	20230914	091900	4386550	27150	27150	27150	27150	0
591	20230914	091800	4386550	27150	27150	27150	27150	3
592	20230914	091700	4305100	27150	27150	27150	27150	0
593	20230914	091600	4305100	27150	27150	27150	27150	0
594	20230914	091500	4305100	27150	27150	27150	27150	7
595	20230914	091400	4115050	27150	27150	27150	27150	9
596	20230914	091300	3870700	27150	27150	27150	27150	1
597	20230914	091200	3843550	27100	27100	27100	27100	16
598	20230914	091100	3409950	27100	27100	27100	27100	33
599	20230914	091000	2515650	27050	27050	27050	27050	0
600	20230914	090900	2515650	27050	27050	27050	27050	1
601	20230914	090800	2488600	27050	27050	27050	27050	1
602	20230914	090700	2461550	27050	27050	27050	27050	0
603	20230914	090600	2461550	27050	27050	27050	27050	1
604	20230914	090500	2434500	27050	27050	27050	27050	0
605	20230914	090400	2434500	27050	27050	27050	27050	0
606	20230914	090300	2434500	27050	27050	27050	27050	41
607	20230914	090200	1325450	27050	27050	27050	27050	0
608	20230914	090100	1325450	27050	27050	27050	27050	0
609	20230914	090000	1325450	27050	27050	27050	27050	40