KissMeData/134790/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	200300	22591500	28550	28550	28550	28550	100
3	20230927	200200	22591500	28550	28550	28550	28550	0
4	20230927	200100	22591500	28550	28550	28550	28550	0
5	20230927	200000	22591500	28550	28550	28550	28550	0
6	20230927	195900	22591500	28550	28550	28550	28550	0
7	20230927	195800	22591500	28550	28550	28550	28550	0
8	20230927	195700	22591500	28550	28550	28550	28550	0
9	20230927	195600	22591500	28550	28550	28550	28550	0
10	20230927	195500	22591500	28550	28550	28550	28550	0
11	20230927	195400	22591500	28550	28550	28550	28550	0
12	20230927	195300	22591500	28550	28550	28550	28550	0
13	20230927	195200	22591500	28550	28550	28550	28550	0
14	20230927	195100	22591500	28550	28550	28550	28550	0
15	20230927	195000	22591500	28550	28550	28550	28550	0
16	20230927	194900	22591500	28550	28550	28550	28550	0
17	20230927	194800	22591500	28550	28550	28550	28550	0
18	20230927	194700	22591500	28550	28550	28550	28550	0
19	20230927	194600	22591500	28550	28550	28550	28550	0
20	20230927	194500	22591500	28550	28550	28550	28550	0
21	20230927	194400	22591500	28550	28550	28550	28550	0
22	20230927	194300	22591500	28550	28550	28550	28550	0
23	20230927	194200	22591500	28550	28550	28550	28550	0
24	20230927	194100	22591500	28550	28550	28550	28550	0
25	20230927	194000	22591500	28550	28550	28550	28550	0
26	20230927	193900	22591500	28550	28550	28550	28550	0
27	20230927	193800	22591500	28550	28550	28550	28550	0
28	20230927	193700	22591500	28550	28550	28550	28550	0
29	20230927	193600	22591500	28550	28550	28550	28550	0
30	20230927	193500	22591500	28550	28550	28550	28550	0
31	20230927	193400	22591500	28550	28550	28550	28550	0
32	20230927	193300	22591500	28550	28550	28550	28550	100
33	20230927	193200	22591500	28550	28550	28550	28550	0
34	20230927	193100	22591500	28550	28550	28550	28550	0
35	20230927	193000	22591500	28550	28550	28550	28550	0
36	20230927	192900	22591500	28550	28550	28550	28550	0
37	20230927	192800	22591500	28550	28550	28550	28550	0
38	20230927	192700	22591500	28550	28550	28550	28550	0
39	20230927	192600	22591500	28550	28550	28550	28550	0
40	20230927	192500	22591500	28550	28550	28550	28550	0
41	20230927	192400	22591500	28550	28550	28550	28550	0
42	20230927	192300	22591500	28550	28550	28550	28550	0
43	20230927	192200	22591500	28550	28550	28550	28550	0
44	20230927	192100	22591500	28550	28550	28550	28550	0
45	20230927	192000	22591500	28550	28550	28550	28550	0
46	20230927	191900	22591500	28550	28550	28550	28550	0
47	20230927	191800	22591500	28550	28550	28550	28550	0
48	20230927	191700	22591500	28550	28550	28550	28550	0
49	20230927	191600	22591500	28550	28550	28550	28550	0
50	20230927	191500	22591500	28550	28550	28550	28550	0
51	20230927	191400	22591500	28550	28550	28550	28550	0
52	20230927	191300	22591500	28550	28550	28550	28550	0
53	20230927	191200	22591500	28550	28550	28550	28550	0
54	20230927	191100	22591500	28550	28550	28550	28550	0
55	20230927	191000	22591500	28550	28550	28550	28550	0
56	20230927	190900	22591500	28550	28550	28550	28550	0
57	20230927	190800	22591500	28550	28550	28550	28550	0
58	20230927	190700	22591500	28550	28550	28550	28550	0
59	20230927	190600	22591500	28550	28550	28550	28550	0
60	20230927	190500	22591500	28550	28550	28550	28550	0
61	20230927	190400	22591500	28550	28550	28550	28550	0
62	20230927	190300	22591500	28550	28550	28550	28550	100
63	20230927	190200	22591500	28550	28550	28550	28550	0
64	20230927	190100	22591500	28550	28550	28550	28550	0
65	20230927	190000	22591500	28550	28550	28550	28550	0
66	20230927	185900	22591500	28550	28550	28550	28550	0
67	20230927	185800	22591500	28550	28550	28550	28550	0
68	20230927	185700	22591500	28550	28550	28550	28550	0
69	20230927	185600	22591500	28550	28550	28550	28550	0
70	20230927	185500	22591500	28550	28550	28550	28550	0
71	20230927	185400	22591500	28550	28550	28550	28550	0
72	20230927	185300	22591500	28550	28550	28550	28550	0
73	20230927	185200	22591500	28550	28550	28550	28550	0
74	20230927	185100	22591500	28550	28550	28550	28550	0
75	20230927	185000	22591500	28550	28550	28550	28550	0
76	20230927	184900	22591500	28550	28550	28550	28550	0
77	20230927	184800	22591500	28550	28550	28550	28550	0
78	20230927	184700	22591500	28550	28550	28550	28550	0
79	20230927	184600	22591500	28550	28550	28550	28550	0
80	20230927	184500	22591500	28550	28550	28550	28550	0
81	20230927	184400	22591500	28550	28550	28550	28550	0
82	20230927	184300	22591500	28550	28550	28550	28550	0
83	20230927	184200	22591500	28550	28550	28550	28550	0
84	20230927	184100	22591500	28550	28550	28550	28550	0
85	20230927	184000	22591500	28550	28550	28550	28550	0
86	20230927	183900	22591500	28550	28550	28550	28550	0
87	20230927	183800	22591500	28550	28550	28550	28550	0
88	20230927	183700	22591500	28550	28550	28550	28550	0
89	20230927	183600	22591500	28550	28550	28550	28550	0
90	20230927	183500	22591500	28550	28550	28550	28550	0
91	20230927	183400	22591500	28550	28550	28550	28550	0
92	20230927	183300	22591500	28550	28550	28550	28550	100
93	20230927	183200	22591500	28550	28550	28550	28550	0
94	20230927	183100	22591500	28550	28550	28550	28550	0
95	20230927	183000	22591500	28550	28550	28550	28550	0
96	20230927	182900	22591500	28550	28550	28550	28550	0
97	20230927	182800	22591500	28550	28550	28550	28550	0
98	20230927	182700	22591500	28550	28550	28550	28550	0
99	20230927	182600	22591500	28550	28550	28550	28550	0
100	20230927	182500	22591500	28550	28550	28550	28550	0
101	20230927	182400	22591500	28550	28550	28550	28550	0
102	20230927	182300	22591500	28550	28550	28550	28550	0
103	20230927	182200	22591500	28550	28550	28550	28550	0
104	20230927	182100	22591500	28550	28550	28550	28550	0
105	20230927	182000	22591500	28550	28550	28550	28550	0
106	20230927	181900	22591500	28550	28550	28550	28550	0
107	20230927	181800	22591500	28550	28550	28550	28550	0
108	20230927	181700	22591500	28550	28550	28550	28550	0
109	20230927	181600	22591500	28550	28550	28550	28550	0
110	20230927	181500	22591500	28550	28550	28550	28550	0
111	20230927	181400	22591500	28550	28550	28550	28550	0
112	20230927	181300	22591500	28550	28550	28550	28550	0
113	20230927	181200	22591500	28550	28550	28550	28550	0
114	20230927	181100	22591500	28550	28550	28550	28550	0
115	20230927	181000	22591500	28550	28550	28550	28550	0
116	20230927	180900	22591500	28550	28550	28550	28550	0
117	20230927	180800	22591500	28550	28550	28550	28550	0
118	20230927	180700	22591500	28550	28550	28550	28550	0
119	20230927	180600	22591500	28550	28550	28550	28550	0
120	20230927	180500	22591500	28550	28550	28550	28550	0
121	20230927	180400	22591500	28550	28550	28550	28550	0
122	20230927	180300	22591500	28550	28550	28550	28550	100
123	20230927	180200	22591500	28550	28550	28550	28550	0
124	20230927	180100	22591500	28550	28550	28550	28550	0
125	20230927	180000	22591500	28550	28550	28550	28550	0
126	20230927	175900	22591500	28550	28550	28550	28550	0
127	20230927	175800	22591500	28550	28550	28550	28550	0
128	20230927	175700	22591500	28550	28550	28550	28550	0
129	20230927	175600	22591500	28550	28550	28550	28550	0
130	20230927	175500	22591500	28550	28550	28550	28550	0
131	20230927	175400	22591500	28550	28550	28550	28550	0
132	20230927	175300	22591500	28550	28550	28550	28550	0
133	20230927	175200	22591500	28550	28550	28550	28550	0
134	20230927	175100	22591500	28550	28550	28550	28550	0
135	20230927	175000	22591500	28550	28550	28550	28550	0
136	20230927	174900	22591500	28550	28550	28550	28550	0
137	20230927	174800	22591500	28550	28550	28550	28550	0
138	20230927	174700	22591500	28550	28550	28550	28550	0
139	20230927	174600	22591500	28550	28550	28550	28550	0
140	20230927	174500	22591500	28550	28550	28550	28550	0
141	20230927	174400	22591500	28550	28550	28550	28550	0
142	20230927	174300	22591500	28550	28550	28550	28550	0
143	20230927	174200	22591500	28550	28550	28550	28550	0
144	20230927	174100	22591500	28550	28550	28550	28550	0
145	20230927	174000	22591500	28550	28550	28550	28550	0
146	20230927	173900	22591500	28550	28550	28550	28550	0
147	20230927	173800	22591500	28550	28550	28550	28550	0
148	20230927	173700	22591500	28550	28550	28550	28550	0
149	20230927	173600	22591500	28550	28550	28550	28550	0
150	20230927	173500	22591500	28550	28550	28550	28550	0
151	20230927	173400	22591500	28550	28550	28550	28550	0
152	20230927	173300	22591500	28550	28550	28550	28550	100
153	20230927	173200	22591500	28550	28550	28550	28550	0
154	20230927	173100	22591500	28550	28550	28550	28550	0
155	20230927	173000	22591500	28550	28550	28550	28550	0
156	20230927	172900	22591500	28550	28550	28550	28550	0
157	20230927	172800	22591500	28550	28550	28550	28550	0
158	20230927	172700	22591500	28550	28550	28550	28550	0
159	20230927	172600	22591500	28550	28550	28550	28550	0
160	20230927	172500	22591500	28550	28550	28550	28550	0
161	20230927	172400	22591500	28550	28550	28550	28550	0
162	20230927	172300	22591500	28550	28550	28550	28550	0
163	20230927	172200	22591500	28550	28550	28550	28550	0
164	20230927	172100	22591500	28550	28550	28550	28550	0
165	20230927	172000	22591500	28550	28550	28550	28550	0
166	20230927	171900	22591500	28550	28550	28550	28550	0
167	20230927	171800	22591500	28550	28550	28550	28550	0
168	20230927	171700	22591500	28550	28550	28550	28550	0
169	20230927	171600	22591500	28550	28550	28550	28550	0
170	20230927	171500	22591500	28550	28550	28550	28550	0
171	20230927	171400	22591500	28550	28550	28550	28550	0
172	20230927	171300	22591500	28550	28550	28550	28550	0
173	20230927	171200	22591500	28550	28550	28550	28550	0
174	20230927	171100	22591500	28550	28550	28550	28550	0
175	20230927	171000	22591500	28550	28550	28550	28550	0
176	20230927	170900	22591500	28550	28550	28550	28550	0
177	20230927	170800	22591500	28550	28550	28550	28550	0
178	20230927	170700	22591500	28550	28550	28550	28550	0
179	20230927	170600	22591500	28550	28550	28550	28550	0
180	20230927	170500	22591500	28550	28550	28550	28550	0
181	20230927	170400	22591500	28550	28550	28550	28550	0
182	20230927	170300	22591500	28550	28550	28550	28550	100
183	20230927	170200	22591500	28550	28550	28550	28550	0
184	20230927	170100	22591500	28550	28550	28550	28550	0
185	20230927	170000	22591500	28550	28550	28550	28550	0
186	20230927	165900	22591500	28550	28550	28550	28550	0
187	20230927	165800	22591500	28550	28550	28550	28550	0
188	20230927	165700	22591500	28550	28550	28550	28550	0
189	20230927	165600	22591500	28550	28550	28550	28550	0
190	20230927	165500	22591500	28550	28550	28550	28550	0
191	20230927	165400	22591500	28550	28550	28550	28550	0
192	20230927	165300	22591500	28550	28550	28550	28550	0
193	20230927	165200	22591500	28550	28550	28550	28550	0
194	20230927	165100	22591500	28550	28550	28550	28550	0
195	20230927	165000	22591500	28550	28550	28550	28550	0
196	20230927	164900	22591500	28550	28550	28550	28550	0
197	20230927	164800	22591500	28550	28550	28550	28550	0
198	20230927	164700	22591500	28550	28550	28550	28550	0
199	20230927	164600	22591500	28550	28550	28550	28550	0
200	20230927	164500	22591500	28550	28550	28550	28550	0
201	20230927	164400	22591500	28550	28550	28550	28550	0
202	20230927	164300	22591500	28550	28550	28550	28550	0
203	20230927	164200	22591500	28550	28550	28550	28550	0
204	20230927	164100	22591500	28550	28550	28550	28550	0
205	20230927	164000	22591500	28550	28550	28550	28550	0
206	20230927	163900	22591500	28550	28550	28550	28550	0
207	20230927	163800	22591500	28550	28550	28550	28550	0
208	20230927	163700	22591500	28550	28550	28550	28550	0
209	20230927	163600	22591500	28550	28550	28550	28550	0
210	20230927	163500	22591500	28550	28550	28550	28550	0
211	20230927	163400	22591500	28550	28550	28550	28550	0
212	20230927	163300	22591500	28550	28550	28550	28550	100
213	20230927	163200	22591500	28550	28550	28550	28550	0
214	20230927	163100	22591500	28550	28550	28550	28550	0
215	20230927	163000	22591500	28550	28550	28550	28550	0
216	20230927	162900	22591500	28550	28550	28550	28550	0
217	20230927	162800	22591500	28550	28550	28550	28550	0
218	20230927	162700	22591500	28550	28550	28550	28550	0
219	20230927	162600	22591500	28550	28550	28550	28550	0
220	20230927	162500	22591500	28550	28550	28550	28550	0
221	20230927	162400	22591500	28550	28550	28550	28550	0
222	20230927	162300	22591500	28550	28550	28550	28550	0
223	20230927	162200	22591500	28550	28550	28550	28550	0
224	20230927	162100	22591500	28550	28550	28550	28550	0
225	20230927	162000	22591500	28550	28550	28550	28550	0
226	20230927	161900	22591500	28550	28550	28550	28550	0
227	20230927	161800	22591500	28550	28550	28550	28550	0
228	20230927	161700	22591500	28550	28550	28550	28550	0
229	20230927	161600	22591500	28550	28550	28550	28550	0
230	20230927	161500	22591500	28550	28550	28550	28550	0
231	20230927	161400	22591500	28550	28550	28550	28550	0
232	20230927	161300	22591500	28550	28550	28550	28550	0
233	20230927	161200	22591500	28550	28550	28550	28550	0
234	20230927	161100	22591500	28550	28550	28550	28550	0
235	20230927	161000	22591500	28550	28550	28550	28550	0
236	20230927	160900	22591500	28550	28550	28550	28550	0
237	20230927	160800	22591500	28550	28550	28550	28550	0
238	20230927	160700	22591500	28550	28550	28550	28550	0
239	20230927	160600	22591500	28550	28550	28550	28550	0
240	20230927	160500	22591500	28550	28550	28550	28550	0
241	20230927	160400	22591500	28550	28550	28550	28550	0
242	20230927	160300	22591500	28550	28550	28550	28550	100
243	20230927	160200	22591500	28550	28550	28550	28550	0
244	20230927	160100	22591500	28550	28550	28550	28550	0
245	20230927	160000	22591500	28550	28550	28550	28550	0
246	20230927	155900	22591500	28550	28550	28550	28550	0
247	20230927	155800	22591500	28550	28550	28550	28550	0
248	20230927	155700	22591500	28550	28550	28550	28550	0
249	20230927	155600	22591500	28550	28550	28550	28550	0
250	20230927	155500	22591500	28550	28550	28550	28550	0
251	20230927	155400	22591500	28550	28550	28550	28550	0
252	20230927	155300	22591500	28550	28550	28550	28550	0
253	20230927	155200	22591500	28550	28550	28550	28550	0
254	20230927	155100	22591500	28550	28550	28550	28550	0
255	20230927	155000	22591500	28550	28550	28550	28550	0
256	20230927	154900	22591500	28550	28550	28550	28550	0
257	20230927	154800	22591500	28550	28550	28550	28550	0
258	20230927	154700	22591500	28550	28550	28550	28550	0
259	20230927	154600	22591500	28550	28550	28550	28550	0
260	20230927	154500	22591500	28550	28550	28550	28550	0
261	20230927	154400	22591500	28550	28550	28550	28550	0
262	20230927	154300	22591500	28550	28550	28550	28550	0
263	20230927	154200	22591500	28550	28550	28550	28550	0
264	20230927	154100	22591500	28550	28550	28550	28550	0
265	20230927	154000	22591500	28550	28550	28550	28550	0
266	20230927	153900	22591500	28550	28550	28550	28550	0
267	20230927	153800	22591500	28550	28550	28550	28550	0
268	20230927	153700	22591500	28550	28550	28550	28550	0
269	20230927	153600	22591500	28550	28550	28550	28550	0
270	20230927	153500	22591500	28550	28550	28550	28550	0
271	20230927	153400	22591500	28550	28550	28550	28550	0
272	20230927	153300	22591500	28550	28550	28550	28550	100
273	20230927	153200	22591500	28550	28550	28550	28550	0
274	20230927	153100	22591500	28550	28550	28550	28550	0
275	20230927	153000	22591500	28550	28550	28550	28550	100
276	20230927	152900	19736500	28600	28600	28600	28600	0
277	20230927	152800	19736500	28600	28600	28600	28600	0
278	20230927	152700	19736500	28600	28600	28600	28600	0
279	20230927	152600	19736500	28600	28600	28600	28600	0
280	20230927	152500	19736500	28600	28600	28600	28600	0
281	20230927	152400	19736500	28600	28600	28600	28600	0
282	20230927	152300	19736500	28600	28600	28600	28600	0
283	20230927	152200	19736500	28600	28600	28600	28600	0
284	20230927	152100	19736500	28600	28600	28600	28600	0
285	20230927	152000	19736500	28600	28600	28600	28600	0
286	20230927	151900	19736500	28600	28800	29000	28600	18
287	20230927	151800	19219650	29000	29000	29000	29000	0
288	20230927	151700	19219650	29000	29000	29000	29000	0
289	20230927	151600	19219650	29000	29000	29000	29000	0
290	20230927	151500	19219650	29000	29000	29000	29000	0
291	20230927	151400	19219650	29000	29000	29000	29000	0
292	20230927	151300	19219650	29000	29000	29000	29000	0
293	20230927	151200	19219650	29000	29000	29000	29000	0
294	20230927	151100	19219650	29000	29000	29000	29000	0
295	20230927	151000	19219650	29000	29000	29000	29000	0
296	20230927	150900	19219650	29000	29000	29000	29000	0
297	20230927	150800	19219650	29000	29000	29000	29000	0
298	20230927	150700	19219650	29000	29000	29000	29000	0
299	20230927	150600	19219650	29000	29000	29000	29000	0
300	20230927	150500	19219650	29000	29000	29000	29000	0
301	20230927	150400	19219650	29000	29000	29000	29000	0
302	20230927	150300	19219650	29000	29000	29000	29000	0
303	20230927	150200	19219650	29000	29000	29000	29000	0
304	20230927	150100	19219650	29000	29000	29000	29000	0
305	20230927	150000	19219650	29000	29000	29000	29000	1
306	20230927	145900	19190650	29000	29000	29000	29000	0
307	20230927	145800	19190650	29000	29000	29000	29000	0
308	20230927	145700	19190650	29000	29000	29000	29000	0
309	20230927	145600	19190650	29000	29000	29000	29000	0
310	20230927	145500	19190650	29000	29000	29000	29000	0
311	20230927	145400	19190650	29000	29000	29000	29000	0
312	20230927	145300	19190650	29000	29000	29000	29000	0
313	20230927	145200	19190650	29000	29000	29000	29000	1
314	20230927	145100	19161650	28950	28950	28950	28950	1
315	20230927	145000	19132700	29000	29000	29000	29000	0
316	20230927	144900	19132700	29000	28950	29000	28950	2
317	20230927	144800	19074750	29000	29000	29000	29000	0
318	20230927	144700	19074750	29000	29000	29000	29000	19
319	20230927	144600	18523750	29100	29100	29100	29100	0
320	20230927	144500	18523750	29100	29100	29100	29100	0
321	20230927	144400	18523750	29100	29100	29100	29100	0
322	20230927	144300	18523750	29100	29100	29100	29100	0
323	20230927	144200	18523750	29100	29100	29100	29100	0
324	20230927	144100	18523750	29100	29100	29100	29100	0
325	20230927	144000	18523750	29100	29100	29100	29100	0
326	20230927	143900	18523750	29100	29100	29100	29100	0
327	20230927	143800	18523750	29100	29050	29100	28550	71
328	20230927	143700	16489850	29100	29100	29100	29100	0
329	20230927	143600	16489850	29100	29100	29100	29100	0
330	20230927	143500	16489850	29100	29100	29100	29100	0
331	20230927	143400	16489850	29100	29100	29100	29100	0
332	20230927	143300	16489850	29100	29100	29100	29100	2
333	20230927	143200	16431650	29150	29150	29150	29150	0
334	20230927	143100	16431650	29150	29150	29150	29150	0
335	20230927	143000	16431650	29150	29150	29150	29150	0
336	20230927	142900	16431650	29150	29150	29150	29150	0
337	20230927	142800	16431650	29150	29150	29150	29150	0
338	20230927	142700	16431650	29150	29150	29150	29150	0
339	20230927	142600	16431650	29150	29150	29150	29150	0
340	20230927	142500	16431650	29150	29150	29150	29150	0
341	20230927	142400	16431650	29150	29150	29150	29150	0
342	20230927	142300	16431650	29150	29050	29150	29050	3
343	20230927	142200	16344400	29150	29150	29150	29150	0
344	20230927	142100	16344400	29150	29150	29150	29150	1
345	20230927	142000	16315250	29050	29050	29050	29050	1
346	20230927	141900	16286200	29050	29050	29050	29050	0
347	20230927	141800	16286200	29050	29050	29050	29050	2
348	20230927	141700	16228100	29050	29050	29050	29050	0
349	20230927	141600	16228100	29050	29100	29100	29050	105
350	20230927	141500	13177700	29150	29150	29150	29150	0
351	20230927	141400	13177700	29150	29150	29150	29150	0
352	20230927	141300	13177700	29150	29150	29150	29150	0
353	20230927	141200	13177700	29150	29150	29150	29150	0
354	20230927	141100	13177700	29150	29150	29150	29150	0
355	20230927	141000	13177700	29150	29150	29150	29150	0
356	20230927	140900	13177700	29150	29150	29150	29150	0
357	20230927	140800	13177700	29150	29150	29150	29150	0
358	20230927	140700	13177700	29150	29150	29150	29150	0
359	20230927	140600	13177700	29150	29150	29150	29150	1
360	20230927	140500	13148550	29150	29150	29150	29150	0
361	20230927	140400	13148550	29150	29150	29150	29150	0
362	20230927	140300	13148550	29150	29150	29150	29150	0
363	20230927	140200	13148550	29150	29150	29150	29150	0
364	20230927	140100	13148550	29150	29150	29150	29150	0
365	20230927	140000	13148550	29150	29150	29150	29150	0
366	20230927	135900	13148550	29150	29150	29150	29150	0
367	20230927	135800	13148550	29150	29100	29150	29100	5
368	20230927	135700	13003000	29100	29100	29100	29100	1
369	20230927	135600	12973900	28850	28900	28900	28850	8
370	20230927	135500	12742850	29150	29150	29150	29150	0
371	20230927	135400	12742850	29150	29150	29150	29150	0
372	20230927	135300	12742850	29150	29100	29150	29100	4
373	20230927	135200	12626300	28850	28850	28850	28850	1
374	20230927	135100	12597450	29150	29150	29150	29150	0
375	20230927	135000	12597450	29150	29150	29150	29150	0
376	20230927	134900	12597450	29150	29150	29150	29150	0
377	20230927	134800	12597450	29150	29150	29150	29150	0
378	20230927	134700	12597450	29150	29150	29150	29150	0
379	20230927	134600	12597450	29150	29150	29150	29150	0
380	20230927	134500	12597450	29150	29150	29150	29150	0
381	20230927	134400	12597450	29150	29150	29150	29150	0
382	20230927	134300	12597450	29150	29150	29150	29150	0
383	20230927	134200	12597450	29150	29150	29150	29150	0
384	20230927	134100	12597450	29150	29150	29150	29150	0
385	20230927	134000	12597450	29150	29150	29150	29150	0
386	20230927	133900	12597450	29150	29150	29150	29150	0
387	20230927	133800	12597450	29150	29150	29150	29150	0
388	20230927	133700	12597450	29150	29150	29150	29150	0
389	20230927	133600	12597450	29150	29150	29150	29150	0
390	20230927	133500	12597450	29150	29150	29150	29150	0
391	20230927	133400	12597450	29150	29150	29150	29150	0
392	20230927	133300	12597450	29150	29150	29150	29150	0
393	20230927	133200	12597450	29150	29150	29150	29150	0
394	20230927	133100	12597450	29150	29150	29150	29150	0
395	20230927	133000	12597450	29150	29150	29150	29150	1
396	20230927	132900	12568300	29000	29000	29000	29000	5
397	20230927	132800	12423300	29150	29150	29150	29150	0
398	20230927	132700	12423300	29150	29150	29150	29150	0
399	20230927	132600	12423300	29150	29150	29150	29150	0
400	20230927	132500	12423300	29150	29150	29150	29150	0
401	20230927	132400	12423300	29150	29150	29150	29150	0
402	20230927	132300	12423300	29150	29150	29150	29150	0
403	20230927	132200	12423300	29150	29150	29150	29150	0
404	20230927	132100	12423300	29150	29150	29150	29150	0
405	20230927	132000	12423300	29150	29150	29150	29150	0
406	20230927	131900	12423300	29150	29150	29150	29150	0
407	20230927	131800	12423300	29150	29150	29150	29150	2
408	20230927	131700	12365000	29150	29150	29150	29150	0
409	20230927	131600	12365000	29150	29150	29150	29150	0
410	20230927	131500	12365000	29150	29150	29150	29150	0
411	20230927	131400	12365000	29150	29150	29150	29150	0
412	20230927	131300	12365000	29150	29150	29150	29150	0
413	20230927	131200	12365000	29150	29150	29150	29150	0
414	20230927	131100	12365000	29150	29150	29150	29150	0
415	20230927	131000	12365000	29150	29150	29150	29150	0
416	20230927	130900	12365000	29150	29150	29150	29150	0
417	20230927	130800	12365000	29150	29150	29150	29150	0
418	20230927	130700	12365000	29150	29150	29150	29150	0
419	20230927	130600	12365000	29150	29150	29150	29150	0
420	20230927	130500	12365000	29150	29150	29150	29150	0
421	20230927	130400	12365000	29150	29150	29150	29150	0
422	20230927	130300	12365000	29150	29150	29150	29150	0
423	20230927	130200	12365000	29150	29150	29150	29150	0
424	20230927	130100	12365000	29150	29150	29150	29150	0
425	20230927	130000	12365000	29150	29150	29150	29150	0
426	20230927	125900	12365000	29150	29150	29150	29150	0
427	20230927	125800	12365000	29150	29150	29150	29150	0
428	20230927	125700	12365000	29150	29150	29150	29150	0
429	20230927	125600	12365000	29150	29150	29150	29150	0
430	20230927	125500	12365000	29150	29150	29150	29150	0
431	20230927	125400	12365000	29150	29150	29150	29150	0
432	20230927	125300	12365000	29150	29150	29150	29150	0
433	20230927	125200	12365000	29150	29150	29150	29150	0
434	20230927	125100	12365000	29150	29150	29150	29150	0
435	20230927	125000	12365000	29150	29150	29150	29150	0
436	20230927	124900	12365000	29150	29150	29150	29150	0
437	20230927	124800	12365000	29150	29150	29150	29150	1
438	20230927	124700	12335850	29000	29000	29000	29000	0
439	20230927	124600	12335850	29000	29000	29000	29000	0
440	20230927	124500	12335850	29000	29000	29000	29000	0
441	20230927	124400	12335850	29000	29000	29000	29000	0
442	20230927	124300	12335850	29000	29000	29000	29000	1
443	20230927	124200	12306850	29150	29150	29150	29150	1
444	20230927	124100	12277700	29150	29150	29150	29150	0
445	20230927	124000	12277700	29150	29150	29150	29150	1
446	20230927	123900	12248550	29000	29000	29000	29000	1
447	20230927	123800	12219550	29150	29150	29150	29150	0
448	20230927	123700	12219550	29150	29100	29150	29100	6
449	20230927	123600	12044850	28750	28750	28750	28750	0
450	20230927	123500	12044850	28750	28750	28750	28750	0
451	20230927	123400	12044850	28750	28750	28750	28750	0
452	20230927	123300	12044850	28750	28750	28750	28750	0
453	20230927	123200	12044850	28750	28750	28750	28750	3
454	20230927	123100	11958600	29100	29100	29100	29100	0
455	20230927	123000	11958600	29100	29100	29100	29100	0
456	20230927	122900	11958600	29100	29100	29100	29100	0
457	20230927	122800	11958600	29100	29100	29100	29100	0
458	20230927	122700	11958600	29100	29100	29100	29100	1
459	20230927	122600	11929500	29150	29150	29150	29150	0
460	20230927	122500	11929500	29150	29150	29150	29150	0
461	20230927	122400	11929500	29150	29150	29150	29150	0
462	20230927	122300	11929500	29150	29150	29150	29150	0
463	20230927	122200	11929500	29150	29150	29150	29150	0
464	20230927	122100	11929500	29150	29150	29150	29150	0
465	20230927	122000	11929500	29150	29150	29150	29150	2
466	20230927	121900	11871200	29000	29000	29000	29000	0
467	20230927	121800	11871200	29000	29000	29000	29000	0
468	20230927	121700	11871200	29000	29000	29000	29000	0
469	20230927	121600	11871200	29000	29000	29000	29000	0
470	20230927	121500	11871200	29000	29000	29000	29000	0
471	20230927	121400	11871200	29000	29000	29000	29000	0
472	20230927	121300	11871200	29000	29000	29000	29000	0
473	20230927	121200	11871200	29000	29000	29000	29000	32
474	20230927	121100	10943200	29150	29150	29150	29150	0
475	20230927	121000	10943200	29150	29150	29150	29150	0
476	20230927	120900	10943200	29150	29150	29150	29150	0
477	20230927	120800	10943200	29150	29150	29150	29150	0
478	20230927	120700	10943200	29150	29150	29150	29150	0
479	20230927	120600	10943200	29150	29150	29150	29150	0
480	20230927	120500	10943200	29150	29150	29150	29150	0
481	20230927	120400	10943200	29150	29150	29150	29150	0
482	20230927	120300	10943200	29150	29150	29150	29150	0
483	20230927	120200	10943200	29150	29150	29150	29150	0
484	20230927	120100	10943200	29150	29150	29150	29150	0
485	20230927	120000	10943200	29150	29150	29150	29150	0
486	20230927	115900	10943200	29150	29150	29150	29150	0
487	20230927	115800	10943200	29150	29150	29150	29150	0
488	20230927	115700	10943200	29150	29150	29150	29150	0
489	20230927	115600	10943200	29150	29100	29150	29100	5
490	20230927	115500	10797650	29100	29100	29100	29100	0
491	20230927	115400	10797650	29100	29150	29150	29100	7
492	20230927	115300	10593900	29100	29100	29100	29100	0
493	20230927	115200	10593900	29100	29100	29100	29100	0
494	20230927	115100	10593900	29100	29100	29100	29100	0
495	20230927	115000	10593900	29100	29100	29100	29100	4
496	20230927	114900	10477500	29100	29100	29100	29100	0
497	20230927	114800	10477500	29100	29100	29100	29100	0
498	20230927	114700	10477500	29100	29100	29100	29100	0
499	20230927	114600	10477500	29100	29100	29100	29100	0
500	20230927	114500	10477500	29100	29100	29100	29100	3
501	20230927	114400	10390200	29100	29100	29100	29100	0
502	20230927	114300	10390200	29100	29100	29100	29100	0
503	20230927	114200	10390200	29100	29100	29100	29100	0
504	20230927	114100	10390200	29100	29100	29100	29100	0
505	20230927	114000	10390200	29100	29100	29100	29100	0
506	20230927	113900	10390200	29100	29100	29100	29100	0
507	20230927	113800	10390200	29100	29100	29100	29100	0
508	20230927	113700	10390200	29100	29100	29100	29100	0
509	20230927	113600	10390200	29100	29100	29100	29100	0
510	20230927	113500	10390200	29100	29100	29100	29100	0
511	20230927	113400	10390200	29100	29100	29100	29100	0
512	20230927	113300	10390200	29100	29100	29100	29100	0
513	20230927	113200	10390200	29100	29100	29100	29100	0
514	20230927	113100	10390200	29100	29100	29100	29100	0
515	20230927	113000	10390200	29100	29100	29100	29100	0
516	20230927	112900	10390200	29100	29100	29100	29100	0
517	20230927	112800	10390200	29100	29100	29100	29100	0
518	20230927	112700	10390200	29100	29100	29100	29100	0
519	20230927	112600	10390200	29100	29100	29100	29100	0
520	20230927	112500	10390200	29100	29100	29100	29100	0
521	20230927	112400	10390200	29100	29100	29100	29100	0
522	20230927	112300	10390200	29100	29100	29100	29100	0
523	20230927	112200	10390200	29100	29100	29100	29100	0
524	20230927	112100	10390200	29100	29100	29100	29100	0
525	20230927	112000	10390200	29100	29100	29100	29100	0
526	20230927	111900	10390200	29100	29100	29100	29100	0
527	20230927	111800	10390200	29100	29100	29100	29100	0
528	20230927	111700	10390200	29100	29100	29100	29100	0
529	20230927	111600	10390200	29100	29100	29100	29100	0
530	20230927	111500	10390200	29100	29100	29100	29100	0
531	20230927	111400	10390200	29100	29100	29100	29100	0
532	20230927	111300	10390200	29100	29100	29100	29100	0
533	20230927	111200	10390200	29100	29100	29100	29100	0
534	20230927	111100	10390200	29100	29100	29100	29100	0
535	20230927	111000	10390200	29100	29100	29100	29100	0
536	20230927	110900	10390200	29100	29100	29100	29100	0
537	20230927	110800	10390200	29100	29100	29100	29100	0
538	20230927	110700	10390200	29100	29100	29100	29100	4
539	20230927	110600	10273800	29150	29150	29150	29150	1
540	20230927	110500	10244650	29150	29150	29150	29150	0
541	20230927	110400	10244650	29150	29100	29150	29100	2
542	20230927	110300	10186400	29150	29150	29150	29150	0
543	20230927	110200	10186400	29150	29150	29150	29150	0
544	20230927	110100	10186400	29150	29150	29150	29150	0
545	20230927	110000	10186400	29150	29050	29150	29050	5
546	20230927	105900	10040950	28650	28650	28650	28650	0
547	20230927	105800	10040950	28650	28650	28650	28650	0
548	20230927	105700	10040950	28650	28650	28650	28650	0
549	20230927	105600	10040950	28650	28650	28650	28650	10
550	20230927	105500	9754450	28650	28650	28650	28650	0
551	20230927	105400	9754450	28650	28650	28650	28650	6
552	20230927	105300	9582550	29150	29150	29150	29150	0
553	20230927	105200	9582550	29150	29150	29150	29150	0
554	20230927	105100	9582550	29150	29150	29150	29150	0
555	20230927	105000	9582550	29150	29150	29150	29150	1
556	20230927	104900	9553400	29150	29150	29150	29150	1
557	20230927	104800	9524250	29000	29000	29000	29000	0
558	20230927	104700	9524250	29000	29000	29000	29000	1
559	20230927	104600	9495250	29200	29200	29200	29200	0
560	20230927	104500	9495250	29200	29200	29200	29200	0
561	20230927	104400	9495250	29200	29200	29200	29200	0
562	20230927	104300	9495250	29200	29200	29200	29200	0
563	20230927	104200	9495250	29200	29200	29200	29200	0
564	20230927	104100	9495250	29200	29200	29200	29200	0
565	20230927	104000	9495250	29200	29200	29200	29200	0
566	20230927	103900	9495250	29200	29200	29200	29200	0
567	20230927	103800	9495250	29200	29200	29200	29200	0
568	20230927	103700	9495250	29200	29200	29200	29200	1
569	20230927	103600	9466050	29200	29200	29200	29200	0
570	20230927	103500	9466050	29200	29200	29200	29200	0
571	20230927	103400	9466050	29200	29200	29200	29200	0
572	20230927	103300	9466050	29200	29200	29200	29200	0
573	20230927	103200	9466050	29200	29200	29200	29200	0
574	20230927	103100	9466050	29200	29200	29200	29200	0
575	20230927	103000	9466050	29200	29200	29200	29200	2
576	20230927	102900	9407650	29100	29100	29100	29100	6
577	20230927	102800	9233050	29200	29200	29200	29200	0
578	20230927	102700	9233050	29200	29200	29200	29200	0
579	20230927	102600	9233050	29200	29200	29200	29200	0
580	20230927	102500	9233050	29200	29200	29200	29200	0
581	20230927	102400	9233050	29200	29200	29200	29200	0
582	20230927	102300	9233050	29200	29200	29200	29200	0
583	20230927	102200	9233050	29200	29200	29200	29200	0
584	20230927	102100	9233050	29200	29200	29200	29200	0
585	20230927	102000	9233050	29200	29200	29200	29200	0
586	20230927	101900	9233050	29200	29200	29200	29200	0
587	20230927	101800	9233050	29200	29200	29200	29200	1
588	20230927	101700	9203850	29200	29200	29200	29200	0
589	20230927	101600	9203850	29200	29000	29200	29000	2
590	20230927	101500	9145650	29000	29000	29000	29000	0
591	20230927	101400	9145650	29000	29000	29000	29000	0
592	20230927	101300	9145650	29000	29000	29000	29000	0
593	20230927	101200	9145650	29000	29000	29000	29000	0
594	20230927	101100	9145650	29000	28750	29000	28700	22
595	20230927	101000	8511200	29200	29200	29200	29200	1
596	20230927	100900	8482000	29250	29250	29250	29250	0
597	20230927	100800	8482000	29250	29250	29250	29250	0
598	20230927	100700	8482000	29250	29250	29250	29250	0
599	20230927	100600	8482000	29250	29250	29250	29250	2
600	20230927	100500	8423500	29200	29200	29200	29200	105
601	20230927	100400	5357500	29200	29200	29200	29200	0
602	20230927	100300	5357500	29200	29200	29200	29200	0
603	20230927	100200	5357500	29200	29200	29200	29200	0
604	20230927	100100	5357500	29200	29200	29200	29200	0
605	20230927	100000	5357500	29200	29200	29200	29200	0
606	20230927	095900	5357500	29200	29150	29200	29150	2
607	20230927	095800	5299150	29200	29000	29200	29000	70
608	20230927	095700	3266000	29000	29000	29000	29000	0
609	20230927	095600	3266000	29000	29000	29000	29000	2
610	20230927	095500	3208000	29050	29050	29050	29050	0
611	20230927	095400	3208000	29050	29050	29050	29050	0
612	20230927	095300	3208000	29050	29050	29050	29050	0
613	20230927	095200	3208000	29050	29050	29050	29050	0
614	20230927	095100	3208000	29050	29050	29050	29050	0
615	20230927	095000	3208000	29050	29050	29050	29050	0
616	20230927	094900	3208000	29050	29050	29050	29050	0
617	20230927	094800	3208000	29050	29050	29050	29050	0
618	20230927	094700	3208000	29050	29050	29050	29050	0
619	20230927	094600	3208000	29050	29050	29050	29050	0
620	20230927	094500	3208000	29050	29050	29050	29050	0
621	20230927	094400	3208000	29050	29050	29050	29050	0
622	20230927	094300	3208000	29050	29050	29050	29050	0
623	20230927	094200	3208000	29050	29050	29050	29050	0
624	20230927	094100	3208000	29050	29050	29050	29050	0
625	20230927	094000	3208000	29050	29050	29050	29050	1
626	20230927	093900	3178950	29050	29050	29050	29050	0
627	20230927	093800	3178950	29050	29050	29050	29050	1
628	20230927	093700	3149900	29050	29000	29050	29000	16
629	20230927	093600	2685850	29000	29000	29000	29000	0
630	20230927	093500	2685850	29000	29000	29000	29000	0
631	20230927	093400	2685850	29000	29000	29000	29000	5
632	20230927	093300	2540850	29000	29000	29000	29000	0
633	20230927	093200	2540850	29000	28950	29000	28950	35
634	20230927	093100	1527550	28950	28950	28950	28950	0
635	20230927	093000	1527550	28950	28950	28950	28950	3
636	20230927	092900	1440700	28950	28900	28950	28900	5
637	20230927	092800	1296150	28900	28900	28900	28900	5
638	20230927	092700	1151650	28900	28900	28900	28900	0
639	20230927	092600	1151650	28900	28900	28900	28900	0
640	20230927	092500	1151650	28900	28600	28900	28600	5
641	20230927	092400	1008100	28900	28900	28900	28900	0
642	20230927	092300	1008100	28900	28900	28900	28900	0
643	20230927	092200	1008100	28900	28900	28900	28900	0
644	20230927	092100	1008100	28900	28900	28900	28900	0
645	20230927	092000	1008100	28900	28900	28900	28900	0
646	20230927	091900	1008100	28900	28900	28900	28900	0
647	20230927	091800	1008100	28900	28850	28900	28850	4
648	20230927	091700	892650	28950	28950	28950	28950	0
649	20230927	091600	892650	28950	28950	28950	28950	0
650	20230927	091500	892650	28950	28950	28950	28950	0
651	20230927	091400	892650	28950	28950	28950	28950	0
652	20230927	091300	892650	28950	28950	28950	28950	0
653	20230927	091200	892650	28950	28950	28950	28950	0
654	20230927	091100	892650	28950	28950	28950	28950	0
655	20230927	091000	892650	28950	28950	28950	28950	0
656	20230927	090900	892650	28950	28950	28950	28950	0
657	20230927	090800	892650	28950	28950	28950	28950	20
658	20230927	090700	313650	29000	29000	29000	29000	0
659	20230927	090600	313650	29000	29000	29000	29000	0
660	20230927	090500	313650	29000	29000	29000	29000	1
661	20230927	090400	284650	28600	28600	28600	28600	1
662	20230927	090300	256050	28450	28450	28450	28450	0
663	20230927	090200	256050	28450	28450	28450	28450	0
664	20230927	090100	256050	28450	28450	28450	28450	0
665	20230927	090000	256050	28450	28450	28450	28450	9