KissMeData/036190/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	191100	52002800	27300	27300	27300	27300	505
3	20230927	191000	52002800	27300	27300	27300	27300	0
4	20230927	190900	52002800	27300	27300	27300	27300	0
5	20230927	190800	52002800	27300	27300	27300	27300	0
6	20230927	190700	52002800	27300	27300	27300	27300	0
7	20230927	190600	52002800	27300	27300	27300	27300	0
8	20230927	190500	52002800	27300	27300	27300	27300	0
9	20230927	190400	52002800	27300	27300	27300	27300	0
10	20230927	190300	52002800	27300	27300	27300	27300	0
11	20230927	190200	52002800	27300	27300	27300	27300	0
12	20230927	190100	52002800	27300	27300	27300	27300	0
13	20230927	190000	52002800	27300	27300	27300	27300	0
14	20230927	185900	52002800	27300	27300	27300	27300	0
15	20230927	185800	52002800	27300	27300	27300	27300	0
16	20230927	185700	52002800	27300	27300	27300	27300	0
17	20230927	185600	52002800	27300	27300	27300	27300	0
18	20230927	185500	52002800	27300	27300	27300	27300	0
19	20230927	185400	52002800	27300	27300	27300	27300	0
20	20230927	185300	52002800	27300	27300	27300	27300	0
21	20230927	185200	52002800	27300	27300	27300	27300	0
22	20230927	185100	52002800	27300	27300	27300	27300	0
23	20230927	185000	52002800	27300	27300	27300	27300	0
24	20230927	184900	52002800	27300	27300	27300	27300	0
25	20230927	184800	52002800	27300	27300	27300	27300	0
26	20230927	184700	52002800	27300	27300	27300	27300	0
27	20230927	184600	52002800	27300	27300	27300	27300	0
28	20230927	184500	52002800	27300	27300	27300	27300	0
29	20230927	184400	52002800	27300	27300	27300	27300	0
30	20230927	184300	52002800	27300	27300	27300	27300	0
31	20230927	184200	52002800	27300	27300	27300	27300	0
32	20230927	184100	52002800	27300	27300	27300	27300	505
33	20230927	184000	52002800	27300	27300	27300	27300	0
34	20230927	183900	52002800	27300	27300	27300	27300	0
35	20230927	183800	52002800	27300	27300	27300	27300	0
36	20230927	183700	52002800	27300	27300	27300	27300	0
37	20230927	183600	52002800	27300	27300	27300	27300	0
38	20230927	183500	52002800	27300	27300	27300	27300	0
39	20230927	183400	52002800	27300	27300	27300	27300	0
40	20230927	183300	52002800	27300	27300	27300	27300	0
41	20230927	183200	52002800	27300	27300	27300	27300	0
42	20230927	183100	52002800	27300	27300	27300	27300	0
43	20230927	183000	52002800	27300	27300	27300	27300	0
44	20230927	182900	52002800	27300	27300	27300	27300	0
45	20230927	182800	52002800	27300	27300	27300	27300	0
46	20230927	182700	52002800	27300	27300	27300	27300	0
47	20230927	182600	52002800	27300	27300	27300	27300	0
48	20230927	182500	52002800	27300	27300	27300	27300	0
49	20230927	182400	52002800	27300	27300	27300	27300	0
50	20230927	182300	52002800	27300	27300	27300	27300	0
51	20230927	182200	52002800	27300	27300	27300	27300	0
52	20230927	182100	52002800	27300	27300	27300	27300	0
53	20230927	182000	52002800	27300	27300	27300	27300	0
54	20230927	181900	52002800	27300	27300	27300	27300	0
55	20230927	181800	52002800	27300	27300	27300	27300	0
56	20230927	181700	52002800	27300	27300	27300	27300	0
57	20230927	181600	52002800	27300	27300	27300	27300	0
58	20230927	181500	52002800	27300	27300	27300	27300	0
59	20230927	181400	52002800	27300	27300	27300	27300	0
60	20230927	181300	52002800	27300	27300	27300	27300	0
61	20230927	181200	52002800	27300	27300	27300	27300	0
62	20230927	181100	52002800	27300	27300	27300	27300	505
63	20230927	181000	52002800	27300	27300	27300	27300	0
64	20230927	180900	52002800	27300	27300	27300	27300	0
65	20230927	180800	52002800	27300	27300	27300	27300	0
66	20230927	180700	52002800	27300	27300	27300	27300	0
67	20230927	180600	52002800	27300	27300	27300	27300	0
68	20230927	180500	52002800	27300	27300	27300	27300	0
69	20230927	180400	52002800	27300	27300	27300	27300	0
70	20230927	180300	52002800	27300	27300	27300	27300	0
71	20230927	180200	52002800	27300	27300	27300	27300	0
72	20230927	180100	52002800	27300	27300	27300	27300	0
73	20230927	180000	52002800	27300	27300	27300	27300	0
74	20230927	175900	52002800	27300	27300	27300	27300	0
75	20230927	175800	52002800	27300	27300	27300	27300	0
76	20230927	175700	52002800	27300	27300	27300	27300	0
77	20230927	175600	52002800	27300	27300	27300	27300	0
78	20230927	175500	52002800	27300	27300	27300	27300	0
79	20230927	175400	52002800	27300	27300	27300	27300	0
80	20230927	175300	52002800	27300	27300	27300	27300	0
81	20230927	175200	52002800	27300	27300	27300	27300	0
82	20230927	175100	52002800	27300	27300	27300	27300	0
83	20230927	175000	52002800	27300	27300	27300	27300	0
84	20230927	174900	52002800	27300	27300	27300	27300	0
85	20230927	174800	52002800	27300	27300	27300	27300	0
86	20230927	174700	52002800	27300	27300	27300	27300	0
87	20230927	174600	52002800	27300	27300	27300	27300	0
88	20230927	174500	52002800	27300	27300	27300	27300	0
89	20230927	174400	52002800	27300	27300	27300	27300	0
90	20230927	174300	52002800	27300	27300	27300	27300	0
91	20230927	174200	52002800	27300	27300	27300	27300	0
92	20230927	174100	52002800	27300	27300	27300	27300	505
93	20230927	174000	52002800	27300	27300	27300	27300	0
94	20230927	173900	52002800	27300	27300	27300	27300	0
95	20230927	173800	52002800	27300	27300	27300	27300	0
96	20230927	173700	52002800	27300	27300	27300	27300	0
97	20230927	173600	52002800	27300	27300	27300	27300	0
98	20230927	173500	52002800	27300	27300	27300	27300	0
99	20230927	173400	52002800	27300	27300	27300	27300	0
100	20230927	173300	52002800	27300	27300	27300	27300	0
101	20230927	173200	52002800	27300	27300	27300	27300	0
102	20230927	173100	52002800	27300	27300	27300	27300	0
103	20230927	173000	52002800	27300	27300	27300	27300	0
104	20230927	172900	52002800	27300	27300	27300	27300	0
105	20230927	172800	52002800	27300	27300	27300	27300	0
106	20230927	172700	52002800	27300	27300	27300	27300	0
107	20230927	172600	52002800	27300	27300	27300	27300	0
108	20230927	172500	52002800	27300	27300	27300	27300	0
109	20230927	172400	52002800	27300	27300	27300	27300	0
110	20230927	172300	52002800	27300	27300	27300	27300	0
111	20230927	172200	52002800	27300	27300	27300	27300	0
112	20230927	172100	52002800	27300	27300	27300	27300	0
113	20230927	172000	52002800	27300	27300	27300	27300	0
114	20230927	171900	52002800	27300	27300	27300	27300	0
115	20230927	171800	52002800	27300	27300	27300	27300	0
116	20230927	171700	52002800	27300	27300	27300	27300	0
117	20230927	171600	52002800	27300	27300	27300	27300	0
118	20230927	171500	52002800	27300	27300	27300	27300	0
119	20230927	171400	52002800	27300	27300	27300	27300	0
120	20230927	171300	52002800	27300	27300	27300	27300	0
121	20230927	171200	52002800	27300	27300	27300	27300	0
122	20230927	171100	52002800	27300	27300	27300	27300	505
123	20230927	171000	52002800	27300	27300	27300	27300	0
124	20230927	170900	52002800	27300	27300	27300	27300	0
125	20230927	170800	52002800	27300	27300	27300	27300	0
126	20230927	170700	52002800	27300	27300	27300	27300	0
127	20230927	170600	52002800	27300	27300	27300	27300	0
128	20230927	170500	52002800	27300	27300	27300	27300	0
129	20230927	170400	52002800	27300	27300	27300	27300	0
130	20230927	170300	52002800	27300	27300	27300	27300	0
131	20230927	170200	52002800	27300	27300	27300	27300	0
132	20230927	170100	52002800	27300	27300	27300	27300	0
133	20230927	170000	52002800	27300	27300	27300	27300	0
134	20230927	165900	52002800	27300	27300	27300	27300	0
135	20230927	165800	52002800	27300	27300	27300	27300	0
136	20230927	165700	52002800	27300	27300	27300	27300	0
137	20230927	165600	52002800	27300	27300	27300	27300	0
138	20230927	165500	52002800	27300	27300	27300	27300	0
139	20230927	165400	52002800	27300	27300	27300	27300	0
140	20230927	165300	52002800	27300	27300	27300	27300	0
141	20230927	165200	52002800	27300	27300	27300	27300	0
142	20230927	165100	52002800	27300	27300	27300	27300	0
143	20230927	165000	52002800	27300	27300	27300	27300	0
144	20230927	164900	52002800	27300	27300	27300	27300	0
145	20230927	164800	52002800	27300	27300	27300	27300	0
146	20230927	164700	52002800	27300	27300	27300	27300	0
147	20230927	164600	52002800	27300	27300	27300	27300	0
148	20230927	164500	52002800	27300	27300	27300	27300	0
149	20230927	164400	52002800	27300	27300	27300	27300	0
150	20230927	164300	52002800	27300	27300	27300	27300	0
151	20230927	164200	52002800	27300	27300	27300	27300	0
152	20230927	164100	52002800	27300	27300	27300	27300	505
153	20230927	164000	52002800	27300	27300	27300	27300	0
154	20230927	163900	52002800	27300	27300	27300	27300	0
155	20230927	163800	52002800	27300	27300	27300	27300	0
156	20230927	163700	52002800	27300	27300	27300	27300	0
157	20230927	163600	52002800	27300	27300	27300	27300	0
158	20230927	163500	52002800	27300	27300	27300	27300	0
159	20230927	163400	52002800	27300	27300	27300	27300	0
160	20230927	163300	52002800	27300	27300	27300	27300	0
161	20230927	163200	52002800	27300	27300	27300	27300	0
162	20230927	163100	52002800	27300	27300	27300	27300	0
163	20230927	163000	52002800	27300	27300	27300	27300	0
164	20230927	162900	52002800	27300	27300	27300	27300	0
165	20230927	162800	52002800	27300	27300	27300	27300	0
166	20230927	162700	52002800	27300	27300	27300	27300	0
167	20230927	162600	52002800	27300	27300	27300	27300	0
168	20230927	162500	52002800	27300	27300	27300	27300	0
169	20230927	162400	52002800	27300	27300	27300	27300	0
170	20230927	162300	52002800	27300	27300	27300	27300	0
171	20230927	162200	52002800	27300	27300	27300	27300	0
172	20230927	162100	52002800	27300	27300	27300	27300	0
173	20230927	162000	52002800	27300	27300	27300	27300	0
174	20230927	161900	52002800	27300	27300	27300	27300	0
175	20230927	161800	52002800	27300	27300	27300	27300	0
176	20230927	161700	52002800	27300	27300	27300	27300	0
177	20230927	161600	52002800	27300	27300	27300	27300	0
178	20230927	161500	52002800	27300	27300	27300	27300	0
179	20230927	161400	52002800	27300	27300	27300	27300	0
180	20230927	161300	52002800	27300	27300	27300	27300	0
181	20230927	161200	52002800	27300	27300	27300	27300	0
182	20230927	161100	52002800	27300	27300	27300	27300	505
183	20230927	161000	52002800	27300	27300	27300	27300	0
184	20230927	160900	52002800	27300	27300	27300	27300	0
185	20230927	160800	52002800	27300	27300	27300	27300	0
186	20230927	160700	52002800	27300	27300	27300	27300	0
187	20230927	160600	52002800	27300	27300	27300	27300	0
188	20230927	160500	52002800	27300	27300	27300	27300	0
189	20230927	160400	52002800	27300	27300	27300	27300	0
190	20230927	160300	52002800	27300	27300	27300	27300	0
191	20230927	160200	52002800	27300	27300	27300	27300	0
192	20230927	160100	52002800	27300	27300	27300	27300	0
193	20230927	160000	52002800	27300	27300	27300	27300	0
194	20230927	155900	52002800	27300	27300	27300	27300	0
195	20230927	155800	52002800	27300	27300	27300	27300	0
196	20230927	155700	52002800	27300	27300	27300	27300	0
197	20230927	155600	52002800	27300	27300	27300	27300	0
198	20230927	155500	52002800	27300	27300	27300	27300	0
199	20230927	155400	52002800	27300	27300	27300	27300	0
200	20230927	155300	52002800	27300	27300	27300	27300	0
201	20230927	155200	52002800	27300	27300	27300	27300	0
202	20230927	155100	52002800	27300	27300	27300	27300	0
203	20230927	155000	52002800	27300	27300	27300	27300	0
204	20230927	154900	52002800	27300	27300	27300	27300	0
205	20230927	154800	52002800	27300	27300	27300	27300	0
206	20230927	154700	52002800	27300	27300	27300	27300	0
207	20230927	154600	52002800	27300	27300	27300	27300	0
208	20230927	154500	52002800	27300	27300	27300	27300	0
209	20230927	154400	52002800	27300	27300	27300	27300	0
210	20230927	154300	52002800	27300	27300	27300	27300	0
211	20230927	154200	52002800	27300	27300	27300	27300	0
212	20230927	154100	52002800	27300	27300	27300	27300	505
213	20230927	154000	52002800	27300	27300	27300	27300	0
214	20230927	153900	52002800	27300	27300	27300	27300	0
215	20230927	153800	52002800	27300	27300	27300	27300	0
216	20230927	153700	52002800	27300	27300	27300	27300	0
217	20230927	153600	52002800	27300	27300	27300	27300	0
218	20230927	153500	52002800	27300	27300	27300	27300	0
219	20230927	153400	52002800	27300	27300	27300	27300	0
220	20230927	153300	52002800	27300	27300	27300	27300	0
221	20230927	153200	52002800	27300	27300	27300	27300	0
222	20230927	153100	52002800	27300	27300	27300	27300	0
223	20230927	153000	52002800	27300	27300	27300	27300	505
224	20230927	152900	38216300	27100	27100	27100	27100	0
225	20230927	152800	38216300	27100	27100	27100	27100	0
226	20230927	152700	38216300	27100	27100	27100	27100	0
227	20230927	152600	38216300	27100	27100	27100	27100	0
228	20230927	152500	38216300	27100	27100	27100	27100	0
229	20230927	152400	38216300	27100	27100	27100	27100	0
230	20230927	152300	38216300	27100	27100	27100	27100	0
231	20230927	152200	38216300	27100	27100	27100	27100	0
232	20230927	152100	38216300	27100	27100	27100	27100	0
233	20230927	152000	38216300	27100	27100	27100	27100	0
234	20230927	151900	38216300	27100	27050	27100	27050	2
235	20230927	151800	38162150	26950	26950	26950	26950	4
236	20230927	151700	38054350	26950	26950	26950	26950	3
237	20230927	151600	37973500	27000	27000	27000	27000	1
238	20230927	151500	37946500	27000	27000	27000	27000	2
239	20230927	151400	37892500	27000	27050	27050	27000	11
240	20230927	151300	37595100	27000	27000	27000	27000	3
241	20230927	151200	37514100	27000	27000	27000	27000	3
242	20230927	151100	37433100	27000	27000	27000	27000	0
243	20230927	151000	37433100	27000	27000	27000	27000	3
244	20230927	150900	37352100	27000	27000	27000	27000	3
245	20230927	150800	37271100	27000	27000	27000	27000	3
246	20230927	150700	37190100	27050	27000	27050	27000	6
247	20230927	150600	37027950	27000	27000	27000	27000	3
248	20230927	150500	36946950	27000	27000	27000	27000	0
249	20230927	150400	36946950	27000	27050	27050	27000	4
250	20230927	150300	36838900	27000	27000	27000	27000	3
251	20230927	150200	36757900	27000	27000	27000	27000	3
252	20230927	150100	36676900	27000	27000	27000	27000	3
253	20230927	150000	36595900	27000	27000	27000	27000	0
254	20230927	145900	36595900	27000	27000	27000	27000	3
255	20230927	145800	36514900	27000	27000	27000	27000	3
256	20230927	145700	36433900	27000	27000	27000	27000	3
257	20230927	145600	36352900	27000	27000	27000	27000	3
258	20230927	145500	36271900	27000	27000	27000	27000	3
259	20230927	145400	36190900	27000	27000	27000	27000	0
260	20230927	145300	36190900	27000	27000	27000	27000	3
261	20230927	145200	36109900	27000	27050	27050	27000	6
262	20230927	145100	35947750	27000	27000	27000	27000	3
263	20230927	145000	35866750	27000	27000	27000	27000	4
264	20230927	144900	35758750	27000	27000	27000	27000	3
265	20230927	144800	35677750	27000	27000	27000	27000	0
266	20230927	144700	35677750	27000	27050	27050	27000	6
267	20230927	144600	35515600	27000	27000	27000	27000	3
268	20230927	144500	35434600	27000	27000	27000	27000	3
269	20230927	144400	35353600	27000	27000	27000	27000	3
270	20230927	144300	35272600	27000	27000	27000	27000	0
271	20230927	144200	35272600	27000	27000	27000	27000	3
272	20230927	144100	35191600	27000	27050	27050	27000	4
273	20230927	144000	35083550	27000	27000	27000	27000	6
274	20230927	143900	34921550	27000	27000	27000	27000	3
275	20230927	143800	34840550	27000	27000	27000	27000	3
276	20230927	143700	34759550	27000	27000	27000	27000	0
277	20230927	143600	34759550	27000	27000	27000	27000	3
278	20230927	143500	34678550	27000	27000	27000	27000	86
279	20230927	143400	32356550	27000	26950	27000	26950	4
280	20230927	143300	32248700	27000	26950	27000	26950	6
281	20230927	143200	32086850	27000	27000	27000	27000	6
282	20230927	143100	31924850	26950	26950	26950	26950	3
283	20230927	143000	31844000	26950	26950	26950	26950	3
284	20230927	142900	31763150	27000	27000	27000	27000	50
285	20230927	142800	30413150	27000	27000	27000	27000	3
286	20230927	142700	30332150	27050	26950	27050	26950	4
287	20230927	142600	30224250	27000	27000	27000	27000	2
288	20230927	142500	30170250	26950	26950	26950	26950	3
289	20230927	142400	30089400	26950	26950	26950	26950	3
290	20230927	142300	30008550	26900	27000	27000	26900	33
291	20230927	142200	29117850	26950	26900	26950	26900	35
292	20230927	142100	28174750	26950	26950	26950	26950	0
293	20230927	142000	28174750	26950	26950	26950	26950	1
294	20230927	141900	28147800	26950	26950	26950	26950	3
295	20230927	141800	28066950	26950	26950	26950	26900	50
296	20230927	141700	26719600	26900	26900	26900	26900	3
297	20230927	141600	26638900	26900	26900	26900	26900	3
298	20230927	141500	26558200	26900	26900	26900	26900	0
299	20230927	141400	26558200	26900	26900	26900	26900	3
300	20230927	141300	26477500	26900	27000	27000	26900	38
301	20230927	141200	25453500	26950	27000	27000	26950	13
302	20230927	141100	25102650	27000	27000	27000	27000	3
303	20230927	141000	25021650	27000	27000	27000	27000	3
304	20230927	140900	24940650	27000	27000	27000	27000	0
305	20230927	140800	24940650	27000	27000	27000	27000	8
306	20230927	140700	24724650	27000	27000	27000	27000	3
307	20230927	140600	24643650	27000	27000	27000	27000	3
308	20230927	140500	24562650	27000	27000	27000	27000	3
309	20230927	140400	24481650	27050	27050	27050	27050	1
310	20230927	140300	24454600	27000	27000	27000	27000	3
311	20230927	140200	24373600	27000	27000	27000	27000	3
312	20230927	140100	24292600	27000	27000	27000	27000	4
313	20230927	140000	24184600	27050	27000	27050	27000	38
314	20230927	135900	23156850	27000	27000	27000	27000	3
315	20230927	135800	23075850	27000	27000	27000	27000	0
316	20230927	135700	23075850	27000	27000	27000	27000	3
317	20230927	135600	22994850	27000	27000	27000	27000	3
318	20230927	135500	22913850	27000	27000	27000	27000	3
319	20230927	135400	22832850	27000	27000	27000	27000	3
320	20230927	135300	22751850	27050	27050	27050	27050	5
321	20230927	135200	22616600	27000	27000	27000	27000	3
322	20230927	135100	22535600	27000	27050	27050	27000	9
323	20230927	135000	22292300	27000	27050	27050	27000	6
324	20230927	134900	22130150	27000	27000	27000	27000	3
325	20230927	134800	22049150	27000	27000	27000	27000	3
326	20230927	134700	21968150	27000	27000	27000	27000	0
327	20230927	134600	21968150	27000	27000	27000	27000	3
328	20230927	134500	21887150	27000	27000	27000	27000	3
329	20230927	134400	21806150	27000	27000	27000	27000	3
330	20230927	134300	21725150	27000	27000	27000	27000	3
331	20230927	134200	21644150	27000	27000	27000	27000	3
332	20230927	134100	21563150	27050	27050	27050	27050	11
333	20230927	134000	21265600	27000	27000	27000	27000	3
334	20230927	133900	21184600	27000	27000	27000	27000	3
335	20230927	133800	21103600	27000	27000	27000	27000	3
336	20230927	133700	21022600	27000	27000	27000	27000	3
337	20230927	133600	20941600	27000	27000	27000	27000	0
338	20230927	133500	20941600	27000	27000	27000	27000	3
339	20230927	133400	20860600	27000	27000	27000	27000	3
340	20230927	133300	20779600	27000	27000	27000	27000	4
341	20230927	133200	20671600	27000	27000	27000	27000	3
342	20230927	133100	20590600	27050	27050	27050	27050	35
343	20230927	133000	19643850	27000	27000	27000	27000	0
344	20230927	132900	19643850	27000	27000	27000	27000	3
345	20230927	132800	19562850	27000	27000	27000	27000	3
346	20230927	132700	19481850	27000	27000	27000	27000	3
347	20230927	132600	19400850	27000	27000	27000	27000	3
348	20230927	132500	19319850	27000	27000	27000	27000	0
349	20230927	132400	19319850	27000	27000	27000	27000	3
350	20230927	132300	19238850	27100	27000	27100	27000	5
351	20230927	132200	19103650	27050	27050	27050	27050	9
352	20230927	132100	18860200	27050	27050	27050	27050	3
353	20230927	132000	18779050	27050	27050	27050	27050	3
354	20230927	131900	18697900	27050	27050	27050	27050	0
355	20230927	131800	18697900	27050	27050	27050	27050	3
356	20230927	131700	18616750	27050	27050	27050	27050	3
357	20230927	131600	18535600	27000	27000	27000	27000	3
358	20230927	131500	18454600	27000	27000	27000	27000	0
359	20230927	131400	18454600	27000	27000	27000	27000	0
360	20230927	131300	18454600	27000	27000	27000	27000	0
361	20230927	131200	18454600	27000	27050	27050	27000	73
362	20230927	131100	16482450	27050	27050	27050	27050	0
363	20230927	131000	16482450	27050	27050	27050	27050	0
364	20230927	130900	16482450	27050	27050	27050	27050	0
365	20230927	130800	16482450	27050	27050	27050	27050	0
366	20230927	130700	16482450	27050	27050	27050	27050	1
367	20230927	130600	16455400	27000	27000	27000	27000	0
368	20230927	130500	16455400	27000	27000	27000	27000	0
369	20230927	130400	16455400	27000	27000	27000	27000	1
370	20230927	130300	16428400	27050	27050	27050	27050	1
371	20230927	130200	16401350	27050	27050	27050	27050	0
372	20230927	130100	16401350	27050	27050	27050	27050	0
373	20230927	130000	16401350	27050	27050	27050	27050	0
374	20230927	125900	16401350	27050	27050	27050	27050	0
375	20230927	125800	16401350	27050	27050	27050	27050	0
376	20230927	125700	16401350	27050	27050	27050	27050	22
377	20230927	125600	15806250	27000	27000	27000	27000	0
378	20230927	125500	15806250	27000	27000	27000	27000	0
379	20230927	125400	15806250	27000	27000	27000	27000	0
380	20230927	125300	15806250	27000	27000	27000	27000	0
381	20230927	125200	15806250	27000	27000	27000	27000	3
382	20230927	125100	15725250	27100	27100	27100	27100	0
383	20230927	125000	15725250	27100	27100	27100	27100	0
384	20230927	124900	15725250	27100	27100	27100	27100	0
385	20230927	124800	15725250	27100	27100	27100	27100	0
386	20230927	124700	15725250	27100	27100	27100	27100	0
387	20230927	124600	15725250	27100	27100	27100	27100	0
388	20230927	124500	15725250	27100	27100	27100	27100	0
389	20230927	124400	15725250	27100	27100	27100	27100	0
390	20230927	124300	15725250	27100	27100	27100	27100	0
391	20230927	124200	15725250	27100	27100	27100	27100	1
392	20230927	124100	15698150	27100	27100	27100	27100	0
393	20230927	124000	15698150	27100	27100	27100	27100	0
394	20230927	123900	15698150	27100	27100	27100	27100	0
395	20230927	123800	15698150	27100	27100	27100	27100	0
396	20230927	123700	15698150	27100	27100	27100	27100	0
397	20230927	123600	15698150	27100	27100	27100	27100	0
398	20230927	123500	15698150	27100	27100	27100	27100	0
399	20230927	123400	15698150	27100	27100	27100	27100	0
400	20230927	123300	15698150	27100	27100	27100	27100	0
401	20230927	123200	15698150	27100	27100	27100	27100	0
402	20230927	123100	15698150	27100	27100	27100	27100	0
403	20230927	123000	15698150	27100	27100	27100	27100	1
404	20230927	122900	15671050	27100	27100	27100	27100	1
405	20230927	122800	15643950	27100	27100	27100	27100	0
406	20230927	122700	15643950	27100	27100	27100	27100	0
407	20230927	122600	15643950	27100	27100	27100	27100	6
408	20230927	122500	15481350	27000	27000	27000	27000	0
409	20230927	122400	15481350	27000	27000	27000	27000	0
410	20230927	122300	15481350	27000	27000	27000	27000	0
411	20230927	122200	15481350	27000	27000	27000	27000	0
412	20230927	122100	15481350	27000	27000	27000	27000	0
413	20230927	122000	15481350	27000	27000	27000	27000	0
414	20230927	121900	15481350	27000	27000	27000	27000	0
415	20230927	121800	15481350	27000	27000	27000	27000	0
416	20230927	121700	15481350	27000	27000	27000	27000	0
417	20230927	121600	15481350	27000	27000	27000	27000	0
418	20230927	121500	15481350	27000	27000	27000	27000	0
419	20230927	121400	15481350	27000	27000	27000	27000	0
420	20230927	121300	15481350	27000	27000	27000	27000	10
421	20230927	121200	15211350	27100	27100	27100	27100	0
422	20230927	121100	15211350	27100	27100	27100	27100	0
423	20230927	121000	15211350	27100	27100	27100	27100	0
424	20230927	120900	15211350	27100	27100	27100	27100	1
425	20230927	120800	15184250	27000	27000	27000	27000	0
426	20230927	120700	15184250	27000	27000	27000	27000	0
427	20230927	120600	15184250	27000	27000	27000	27000	0
428	20230927	120500	15184250	27000	27000	27000	27000	0
429	20230927	120400	15184250	27000	27000	27000	27000	0
430	20230927	120300	15184250	27000	27000	27000	27000	0
431	20230927	120200	15184250	27000	27000	27000	27000	0
432	20230927	120100	15184250	27000	27000	27000	27000	0
433	20230927	120000	15184250	27000	27000	27000	27000	0
434	20230927	115900	15184250	27000	27000	27000	27000	0
435	20230927	115800	15184250	27000	27000	27000	27000	0
436	20230927	115700	15184250	27000	27000	27000	27000	0
437	20230927	115600	15184250	27000	27000	27000	27000	0
438	20230927	115500	15184250	27000	27000	27000	27000	0
439	20230927	115400	15184250	27000	27000	27000	27000	1
440	20230927	115300	15157250	27000	27000	27000	27000	0
441	20230927	115200	15157250	27000	27000	27000	27000	0
442	20230927	115100	15157250	27000	27000	27000	27000	0
443	20230927	115000	15157250	27000	27000	27000	27000	0
444	20230927	114900	15157250	27000	27000	27000	27000	0
445	20230927	114800	15157250	27000	27000	27000	27000	0
446	20230927	114700	15157250	27000	27000	27000	27000	0
447	20230927	114600	15157250	27000	27000	27000	27000	0
448	20230927	114500	15157250	27000	27000	27000	27000	0
449	20230927	114400	15157250	27000	27000	27000	27000	0
450	20230927	114300	15157250	27000	27000	27000	27000	0
451	20230927	114200	15157250	27000	27000	27000	27000	0
452	20230927	114100	15157250	27000	27000	27000	27000	0
453	20230927	114000	15157250	27000	27000	27000	27000	0
454	20230927	113900	15157250	27000	27000	27000	27000	0
455	20230927	113800	15157250	27000	27000	27000	27000	0
456	20230927	113700	15157250	27000	27000	27000	27000	0
457	20230927	113600	15157250	27000	27000	27000	27000	0
458	20230927	113500	15157250	27000	27000	27000	27000	0
459	20230927	113400	15157250	27000	27000	27000	27000	2
460	20230927	113300	15103250	27000	27000	27000	27000	5
461	20230927	113200	14968250	27000	27000	27000	27000	34
462	20230927	113100	14050250	27000	27000	27000	27000	0
463	20230927	113000	14050250	27000	27000	27000	27000	0
464	20230927	112900	14050250	27000	27000	27000	27000	0
465	20230927	112800	14050250	27000	27000	27000	27000	0
466	20230927	112700	14050250	27000	27000	27000	27000	0
467	20230927	112600	14050250	27000	27000	27000	27000	0
468	20230927	112500	14050250	27000	27000	27000	27000	0
469	20230927	112400	14050250	27000	27000	27000	27000	0
470	20230927	112300	14050250	27000	27000	27000	27000	0
471	20230927	112200	14050250	27000	27000	27000	27000	0
472	20230927	112100	14050250	27000	27000	27000	27000	0
473	20230927	112000	14050250	27000	27000	27000	27000	0
474	20230927	111900	14050250	27000	27000	27000	27000	1
475	20230927	111800	14023250	27000	27000	27000	27000	0
476	20230927	111700	14023250	27000	27000	27000	27000	0
477	20230927	111600	14023250	27000	27000	27000	27000	0
478	20230927	111500	14023250	27000	27000	27000	27000	0
479	20230927	111400	14023250	27000	27000	27000	27000	0
480	20230927	111300	14023250	27000	27000	27000	27000	0
481	20230927	111200	14023250	27000	27000	27000	27000	0
482	20230927	111100	14023250	27000	27000	27000	27000	0
483	20230927	111000	14023250	27000	27000	27000	27000	0
484	20230927	110900	14023250	27000	27000	27000	27000	0
485	20230927	110800	14023250	27000	27000	27000	27000	0
486	20230927	110700	14023250	27000	27000	27000	27000	0
487	20230927	110600	14023250	27000	27000	27000	27000	1
488	20230927	110500	13996250	27000	27000	27000	27000	0
489	20230927	110400	13996250	27000	27000	27000	27000	0
490	20230927	110300	13996250	27000	27000	27000	27000	0
491	20230927	110200	13996250	27000	27000	27000	27000	0
492	20230927	110100	13996250	27000	27000	27000	27000	1
493	20230927	110000	13969250	26900	26900	26900	26900	0
494	20230927	105900	13969250	26900	26900	26900	26900	0
495	20230927	105800	13969250	26900	26900	26900	26900	9
496	20230927	105700	13727150	26950	26950	26950	26950	1
497	20230927	105600	13700200	26950	26950	26950	26950	2
498	20230927	105500	13646300	27000	27000	27000	27000	0
499	20230927	105400	13646300	27000	27000	27000	27000	10
500	20230927	105300	13376300	27000	27000	27000	27000	0
501	20230927	105200	13376300	27000	27000	27000	27000	0
502	20230927	105100	13376300	27000	27000	27000	27000	0
503	20230927	105000	13376300	27000	27000	27000	27000	0
504	20230927	104900	13376300	27000	27000	27000	27000	0
505	20230927	104800	13376300	27000	27000	27000	27000	0
506	20230927	104700	13376300	27000	27000	27000	27000	0
507	20230927	104600	13376300	27000	27000	27000	27000	0
508	20230927	104500	13376300	27000	27000	27000	27000	0
509	20230927	104400	13376300	27000	27000	27000	27000	0
510	20230927	104300	13376300	27000	27000	27000	27000	0
511	20230927	104200	13376300	27000	27000	27000	27000	0
512	20230927	104100	13376300	27000	27000	27000	27000	0
513	20230927	104000	13376300	27000	27000	27000	27000	0
514	20230927	103900	13376300	27000	27000	27000	27000	3
515	20230927	103800	13295300	26900	26900	26900	26900	0
516	20230927	103700	13295300	26900	26900	26900	26900	0
517	20230927	103600	13295300	26900	26900	26900	26900	0
518	20230927	103500	13295300	26900	26900	26900	26900	0
519	20230927	103400	13295300	26900	26900	26900	26900	1
520	20230927	103300	13268400	27200	27200	27200	27200	0
521	20230927	103200	13268400	27200	27200	27200	27200	0
522	20230927	103100	13268400	27200	27200	27200	27200	0
523	20230927	103000	13268400	27200	27200	27200	27200	0
524	20230927	102900	13268400	27200	27200	27200	27200	0
525	20230927	102800	13268400	27200	27200	27200	27200	0
526	20230927	102700	13268400	27200	27200	27200	27200	0
527	20230927	102600	13268400	27200	27200	27200	27200	0
528	20230927	102500	13268400	27200	27200	27200	27200	0
529	20230927	102400	13268400	27200	27200	27200	27200	0
530	20230927	102300	13268400	27200	27200	27200	27200	0
531	20230927	102200	13268400	27200	27200	27200	27200	0
532	20230927	102100	13268400	27200	27200	27200	27200	0
533	20230927	102000	13268400	27200	27200	27200	27200	0
534	20230927	101900	13268400	27200	27200	27200	27200	0
535	20230927	101800	13268400	27200	27200	27200	27200	0
536	20230927	101700	13268400	27200	27200	27200	27200	0
537	20230927	101600	13268400	27200	27200	27200	27200	0
538	20230927	101500	13268400	27200	27200	27200	27200	0
539	20230927	101400	13268400	27200	27200	27200	27200	1
540	20230927	101300	13241200	27200	27200	27200	27200	1
541	20230927	101200	13214000	26950	26900	26950	26900	20
542	20230927	101100	12675050	26950	26950	26950	26950	0
543	20230927	101000	12675050	26950	26900	26950	26900	2
544	20230927	100900	12621200	26900	26900	26900	26900	0
545	20230927	100800	12621200	26900	26900	26900	26900	0
546	20230927	100700	12621200	26900	26900	26900	26900	0
547	20230927	100600	12621200	26900	26900	26900	26900	10
548	20230927	100500	12352200	26850	26850	26850	26850	0
549	20230927	100400	12352200	26850	26850	26850	26850	0
550	20230927	100300	12352200	26850	26850	26850	26850	0
551	20230927	100200	12352200	26850	26850	26850	26850	0
552	20230927	100100	12352200	26850	26850	26850	26850	0
553	20230927	100000	12352200	26850	26850	26850	26850	11
554	20230927	095900	12056850	26900	26900	26900	26900	0
555	20230927	095800	12056850	26900	26900	26900	26900	0
556	20230927	095700	12056850	26900	26900	26900	26900	0
557	20230927	095600	12056850	26900	26900	26900	26900	0
558	20230927	095500	12056850	26900	26900	26900	26900	0
559	20230927	095400	12056850	26900	26900	26900	26900	0
560	20230927	095300	12056850	26900	26900	26900	26900	0
561	20230927	095200	12056850	26900	26900	26900	26900	0
562	20230927	095100	12056850	26900	26900	26900	26900	0
563	20230927	095000	12056850	26900	26900	26900	26900	0
564	20230927	094900	12056850	26900	26900	26900	26900	0
565	20230927	094800	12056850	26900	26900	26900	26900	0
566	20230927	094700	12056850	26900	26900	26900	26900	0
567	20230927	094600	12056850	26900	26900	26900	26900	5
568	20230927	094500	11922350	26900	26900	26900	26900	0
569	20230927	094400	11922350	26900	26900	26900	26900	0
570	20230927	094300	11922350	26900	26900	26900	26900	1
571	20230927	094200	11895450	26900	26900	26900	26900	0
572	20230927	094100	11895450	26900	26900	26900	26900	0
573	20230927	094000	11895450	26900	26900	26900	26900	0
574	20230927	093900	11895450	26900	26900	26900	26900	0
575	20230927	093800	11895450	26900	26900	26900	26900	0
576	20230927	093700	11895450	26900	26900	26900	26900	0
577	20230927	093600	11895450	26900	26900	26900	26900	0
578	20230927	093500	11895450	26900	26900	26900	26900	0
579	20230927	093400	11895450	26900	26900	26900	26900	0
580	20230927	093300	11895450	26900	26900	26900	26900	0
581	20230927	093200	11895450	26900	26850	26900	26800	45
582	20230927	093100	10687700	26900	26900	26900	26900	0
583	20230927	093000	10687700	26900	26900	26900	26900	5
584	20230927	092900	10553200	26900	26900	26900	26900	0
585	20230927	092800	10553200	26900	26900	26900	26900	0
586	20230927	092700	10553200	26900	26900	26900	26900	0
587	20230927	092600	10553200	26900	26900	26900	26900	2
588	20230927	092500	10499400	26950	26950	26950	26950	0
589	20230927	092400	10499400	26950	26950	26950	26950	0
590	20230927	092300	10499400	26950	26950	26950	26950	0
591	20230927	092200	10499400	26950	26950	26950	26950	0
592	20230927	092100	10499400	26950	26950	26950	26950	1
593	20230927	092000	10472450	26950	26950	26950	26950	0
594	20230927	091900	10472450	26950	26950	26950	26950	0
595	20230927	091800	10472450	26950	26950	26950	26950	2
596	20230927	091700	10418550	26900	26900	26900	26900	1
597	20230927	091600	10391650	27050	27050	27050	27050	0
598	20230927	091500	10391650	27050	27050	27050	27050	0
599	20230927	091400	10391650	27050	27050	27050	27050	0
600	20230927	091300	10391650	27050	27050	27050	27050	1
601	20230927	091200	10364600	27050	27050	27050	27050	8
602	20230927	091100	10148200	27050	27050	27050	27050	0
603	20230927	091000	10148200	27050	27050	27050	27050	0
604	20230927	090900	10148200	27050	26900	27050	26900	3
605	20230927	090800	10067350	27050	27050	27050	27050	0
606	20230927	090700	10067350	27050	27050	27050	27050	1
607	20230927	090600	10040300	26950	26950	26950	26950	0
608	20230927	090500	10040300	26950	27050	27050	26750	8
609	20230927	090400	9824600	27050	26800	27050	26800	69
610	20230927	090300	7961450	26750	26750	26750	26700	15
611	20230927	090200	7560750	26750	26750	26750	26750	2
612	20230927	090100	7507250	26750	26750	26750	26750	0
613	20230927	090000	7507250	26750	27000	27000	26750	280