KissMeData/005090/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184100	405829450	26650	26650	26650	26650	175
3	20230919	184000	405829450	26650	26650	26650	26650	0
4	20230919	183900	405829450	26650	26650	26650	26650	0
5	20230919	183800	405829450	26650	26650	26650	26650	0
6	20230919	183700	405829450	26650	26650	26650	26650	0
7	20230919	183600	405829450	26650	26650	26650	26650	0
8	20230919	183500	405829450	26650	26650	26650	26650	0
9	20230919	183400	405829450	26650	26650	26650	26650	0
10	20230919	183300	405829450	26650	26650	26650	26650	0
11	20230919	183200	405829450	26650	26650	26650	26650	0
12	20230919	183100	405829450	26650	26650	26650	26650	0
13	20230919	183000	405829450	26650	26650	26650	26650	0
14	20230919	182900	405829450	26650	26650	26650	26650	0
15	20230919	182800	405829450	26650	26650	26650	26650	0
16	20230919	182700	405829450	26650	26650	26650	26650	0
17	20230919	182600	405829450	26650	26650	26650	26650	0
18	20230919	182500	405829450	26650	26650	26650	26650	0
19	20230919	182400	405829450	26650	26650	26650	26650	0
20	20230919	182300	405829450	26650	26650	26650	26650	0
21	20230919	182200	405829450	26650	26650	26650	26650	0
22	20230919	182100	405829450	26650	26650	26650	26650	0
23	20230919	182000	405829450	26650	26650	26650	26650	0
24	20230919	181900	405829450	26650	26650	26650	26650	0
25	20230919	181800	405829450	26650	26650	26650	26650	0
26	20230919	181700	405829450	26650	26650	26650	26650	0
27	20230919	181600	405829450	26650	26650	26650	26650	0
28	20230919	181500	405829450	26650	26650	26650	26650	0
29	20230919	181400	405829450	26650	26650	26650	26650	0
30	20230919	181300	405829450	26650	26650	26650	26650	0
31	20230919	181200	405829450	26650	26650	26650	26650	0
32	20230919	181100	405829450	26650	26650	26650	26650	175
33	20230919	181000	405829450	26650	26650	26650	26650	0
34	20230919	180900	405829450	26650	26650	26650	26650	0
35	20230919	180800	405829450	26650	26650	26650	26650	0
36	20230919	180700	405829450	26650	26650	26650	26650	0
37	20230919	180600	405829450	26650	26650	26650	26650	0
38	20230919	180500	405829450	26650	26650	26650	26650	0
39	20230919	180400	405829450	26650	26650	26650	26650	0
40	20230919	180300	405829450	26650	26650	26650	26650	0
41	20230919	180200	405829450	26650	26650	26650	26650	0
42	20230919	180100	405829450	26650	26650	26650	26650	0
43	20230919	180000	405829450	26650	26650	26650	26650	0
44	20230919	175900	405829450	26650	26650	26650	26650	0
45	20230919	175800	405829450	26650	26650	26650	26650	0
46	20230919	175700	405829450	26650	26650	26650	26650	0
47	20230919	175600	405829450	26650	26650	26650	26650	0
48	20230919	175500	405829450	26650	26650	26650	26650	0
49	20230919	175400	405829450	26650	26650	26650	26650	0
50	20230919	175300	405829450	26650	26650	26650	26650	0
51	20230919	175200	405829450	26650	26650	26650	26650	0
52	20230919	175100	405829450	26650	26650	26650	26650	0
53	20230919	175000	405829450	26650	26650	26650	26650	0
54	20230919	174900	405829450	26650	26650	26650	26650	0
55	20230919	174800	405829450	26650	26650	26650	26650	0
56	20230919	174700	405829450	26650	26650	26650	26650	0
57	20230919	174600	405829450	26650	26650	26650	26650	0
58	20230919	174500	405829450	26650	26650	26650	26650	0
59	20230919	174400	405829450	26650	26650	26650	26650	0
60	20230919	174300	405829450	26650	26650	26650	26650	0
61	20230919	174200	405829450	26650	26650	26650	26650	0
62	20230919	174100	405829450	26650	26650	26650	26650	175
63	20230919	174000	405829450	26650	26650	26650	26650	0
64	20230919	173900	405829450	26650	26650	26650	26650	0
65	20230919	173800	405829450	26650	26650	26650	26650	0
66	20230919	173700	405829450	26650	26650	26650	26650	0
67	20230919	173600	405829450	26650	26650	26650	26650	0
68	20230919	173500	405829450	26650	26650	26650	26650	0
69	20230919	173400	405829450	26650	26650	26650	26650	0
70	20230919	173300	405829450	26650	26650	26650	26650	0
71	20230919	173200	405829450	26650	26650	26650	26650	0
72	20230919	173100	405829450	26650	26650	26650	26650	0
73	20230919	173000	405829450	26650	26650	26650	26650	0
74	20230919	172900	405829450	26650	26650	26650	26650	0
75	20230919	172800	405829450	26650	26650	26650	26650	0
76	20230919	172700	405829450	26650	26650	26650	26650	0
77	20230919	172600	405829450	26650	26650	26650	26650	0
78	20230919	172500	405829450	26650	26650	26650	26650	0
79	20230919	172400	405829450	26650	26650	26650	26650	0
80	20230919	172300	405829450	26650	26650	26650	26650	0
81	20230919	172200	405829450	26650	26650	26650	26650	0
82	20230919	172100	405829450	26650	26650	26650	26650	0
83	20230919	172000	405829450	26650	26650	26650	26650	0
84	20230919	171900	405829450	26650	26650	26650	26650	0
85	20230919	171800	405829450	26650	26650	26650	26650	0
86	20230919	171700	405829450	26650	26650	26650	26650	0
87	20230919	171600	405829450	26650	26650	26650	26650	0
88	20230919	171500	405829450	26650	26650	26650	26650	0
89	20230919	171400	405829450	26650	26650	26650	26650	0
90	20230919	171300	405829450	26650	26650	26650	26650	0
91	20230919	171200	405829450	26650	26650	26650	26650	0
92	20230919	171100	405829450	26650	26650	26650	26650	175
93	20230919	171000	405829450	26650	26650	26650	26650	0
94	20230919	170900	405829450	26650	26650	26650	26650	0
95	20230919	170800	405829450	26650	26650	26650	26650	0
96	20230919	170700	405829450	26650	26650	26650	26650	0
97	20230919	170600	405829450	26650	26650	26650	26650	0
98	20230919	170500	405829450	26650	26650	26650	26650	0
99	20230919	170400	405829450	26650	26650	26650	26650	0
100	20230919	170300	405829450	26650	26650	26650	26650	0
101	20230919	170200	405829450	26650	26650	26650	26650	0
102	20230919	170100	405829450	26650	26650	26650	26650	0
103	20230919	170000	405829450	26650	26650	26650	26650	0
104	20230919	165900	405829450	26650	26650	26650	26650	0
105	20230919	165800	405829450	26650	26650	26650	26650	0
106	20230919	165700	405829450	26650	26650	26650	26650	0
107	20230919	165600	405829450	26650	26650	26650	26650	0
108	20230919	165500	405829450	26650	26650	26650	26650	0
109	20230919	165400	405829450	26650	26650	26650	26650	0
110	20230919	165300	405829450	26650	26650	26650	26650	0
111	20230919	165200	405829450	26650	26650	26650	26650	0
112	20230919	165100	405829450	26650	26650	26650	26650	0
113	20230919	165000	405829450	26650	26650	26650	26650	0
114	20230919	164900	405829450	26650	26650	26650	26650	0
115	20230919	164800	405829450	26650	26650	26650	26650	0
116	20230919	164700	405829450	26650	26650	26650	26650	0
117	20230919	164600	405829450	26650	26650	26650	26650	0
118	20230919	164500	405829450	26650	26650	26650	26650	0
119	20230919	164400	405829450	26650	26650	26650	26650	0
120	20230919	164300	405829450	26650	26650	26650	26650	0
121	20230919	164200	405829450	26650	26650	26650	26650	0
122	20230919	164100	405829450	26650	26650	26650	26650	175
123	20230919	164000	405829450	26650	26650	26650	26650	0
124	20230919	163900	405829450	26650	26650	26650	26650	0
125	20230919	163800	405829450	26650	26650	26650	26650	0
126	20230919	163700	405829450	26650	26650	26650	26650	0
127	20230919	163600	405829450	26650	26650	26650	26650	0
128	20230919	163500	405829450	26650	26650	26650	26650	0
129	20230919	163400	405829450	26650	26650	26650	26650	0
130	20230919	163300	405829450	26650	26650	26650	26650	0
131	20230919	163200	405829450	26650	26650	26650	26650	0
132	20230919	163100	405829450	26650	26650	26650	26650	0
133	20230919	163000	405829450	26650	26650	26650	26650	0
134	20230919	162900	405829450	26650	26650	26650	26650	0
135	20230919	162800	405829450	26650	26650	26650	26650	0
136	20230919	162700	405829450	26650	26650	26650	26650	0
137	20230919	162600	405829450	26650	26650	26650	26650	0
138	20230919	162500	405829450	26650	26650	26650	26650	0
139	20230919	162400	405829450	26650	26650	26650	26650	0
140	20230919	162300	405829450	26650	26650	26650	26650	0
141	20230919	162200	405829450	26650	26650	26650	26650	0
142	20230919	162100	405829450	26650	26650	26650	26650	0
143	20230919	162000	405829450	26650	26650	26650	26650	0
144	20230919	161900	405829450	26650	26650	26650	26650	0
145	20230919	161800	405829450	26650	26650	26650	26650	0
146	20230919	161700	405829450	26650	26650	26650	26650	0
147	20230919	161600	405829450	26650	26650	26650	26650	0
148	20230919	161500	405829450	26650	26650	26650	26650	0
149	20230919	161400	405829450	26650	26650	26650	26650	0
150	20230919	161300	405829450	26650	26650	26650	26650	0
151	20230919	161200	405829450	26650	26650	26650	26650	0
152	20230919	161100	405829450	26650	26650	26650	26650	175
153	20230919	161000	405829450	26650	26650	26650	26650	0
154	20230919	160900	405829450	26650	26650	26650	26650	0
155	20230919	160800	405829450	26650	26650	26650	26650	0
156	20230919	160700	405829450	26650	26650	26650	26650	0
157	20230919	160600	405829450	26650	26650	26650	26650	0
158	20230919	160500	405829450	26650	26650	26650	26650	0
159	20230919	160400	405829450	26650	26650	26650	26650	0
160	20230919	160300	405829450	26650	26650	26650	26650	0
161	20230919	160200	405829450	26650	26650	26650	26650	0
162	20230919	160100	405829450	26650	26650	26650	26650	0
163	20230919	160000	405829450	26650	26650	26650	26650	0
164	20230919	155900	405829450	26650	26650	26650	26650	0
165	20230919	155800	405829450	26650	26650	26650	26650	0
166	20230919	155700	405829450	26650	26650	26650	26650	0
167	20230919	155600	405829450	26650	26650	26650	26650	0
168	20230919	155500	405829450	26650	26650	26650	26650	0
169	20230919	155400	405829450	26650	26650	26650	26650	0
170	20230919	155300	405829450	26650	26650	26650	26650	0
171	20230919	155200	405829450	26650	26650	26650	26650	0
172	20230919	155100	405829450	26650	26650	26650	26650	0
173	20230919	155000	405829450	26650	26650	26650	26650	0
174	20230919	154900	405829450	26650	26650	26650	26650	0
175	20230919	154800	405829450	26650	26650	26650	26650	0
176	20230919	154700	405829450	26650	26650	26650	26650	0
177	20230919	154600	405829450	26650	26650	26650	26650	0
178	20230919	154500	405829450	26650	26650	26650	26650	0
179	20230919	154400	405829450	26650	26650	26650	26650	0
180	20230919	154300	405829450	26650	26650	26650	26650	0
181	20230919	154200	405829450	26650	26650	26650	26650	0
182	20230919	154100	405829450	26650	26650	26650	26650	175
183	20230919	154000	405829450	26650	26650	26650	26650	0
184	20230919	153900	405829450	26650	26650	26650	26650	0
185	20230919	153800	405829450	26650	26650	26650	26650	0
186	20230919	153700	405829450	26650	26650	26650	26650	0
187	20230919	153600	405829450	26650	26650	26650	26650	0
188	20230919	153500	405829450	26650	26650	26650	26650	0
189	20230919	153400	405829450	26650	26650	26650	26650	0
190	20230919	153300	405829450	26650	26650	26650	26650	0
191	20230919	153200	405829450	26650	26650	26650	26650	0
192	20230919	153100	405829450	26650	26650	26650	26650	0
193	20230919	153000	405829450	26650	26650	26650	26650	175
194	20230919	152900	401165700	26650	26650	26650	26650	0
195	20230919	152800	401165700	26650	26650	26650	26650	0
196	20230919	152700	401165700	26650	26650	26650	26650	0
197	20230919	152600	401165700	26650	26650	26650	26650	0
198	20230919	152500	401165700	26650	26650	26650	26650	0
199	20230919	152400	401165700	26650	26650	26650	26650	0
200	20230919	152300	401165700	26650	26650	26650	26650	0
201	20230919	152200	401165700	26650	26650	26650	26650	0
202	20230919	152100	401165700	26650	26650	26650	26650	0
203	20230919	152000	401165700	26650	26650	26650	26650	0
204	20230919	151900	401165700	26650	26500	26650	26500	37
205	20230919	151800	400185050	26500	26500	26500	26500	102
206	20230919	151700	397482050	26550	26550	26550	26550	103
207	20230919	151600	394747400	26650	26600	26650	26550	101
208	20230919	151500	392059650	26600	26600	26600	26600	1
209	20230919	151400	392033050	26550	26650	26650	26550	71
210	20230919	151300	390141500	26650	26650	26650	26650	105
211	20230919	151200	387343250	26650	26650	26650	26650	27
212	20230919	151100	386623700	26650	26600	26650	26600	76
213	20230919	151000	384600450	26550	26600	26600	26550	68
214	20230919	150900	382792700	26600	26600	26600	26600	24
215	20230919	150800	382154300	26600	26550	26600	26550	15
216	20230919	150700	381756000	26550	26550	26550	26550	36
217	20230919	150600	380800200	26550	26550	26550	26550	17
218	20230919	150500	380348850	26550	26550	26550	26550	33
219	20230919	150400	379472700	26550	26550	26550	26550	33
220	20230919	150300	378596550	26550	26600	26600	26550	25
221	20230919	150200	377931600	26600	26600	26600	26600	30
222	20230919	150100	377133600	26600	26600	26600	26600	31
223	20230919	150000	376309000	26600	26650	26650	26600	510
224	20230919	145900	362742150	26650	26650	26650	26650	47
225	20230919	145800	361489600	26650	26650	26650	26650	72
226	20230919	145700	359570800	26650	26650	26650	26650	37
227	20230919	145600	358584750	26650	26650	26650	26650	34
228	20230919	145500	357678650	26600	26600	26600	26600	20
229	20230919	145400	357146650	26600	26650	26650	26600	53
230	20230919	145300	355735000	26650	26650	26650	26650	10
231	20230919	145200	355468500	26600	26650	26650	26600	138
232	20230919	145100	351791800	26650	26650	26650	26650	21
233	20230919	145000	351232150	26650	26650	26650	26650	1
234	20230919	144900	351205500	26600	26600	26600	26600	41
235	20230919	144800	350114900	26600	26600	26600	26600	141
236	20230919	144700	346364300	26600	26650	26650	26600	28
237	20230919	144600	345619450	26600	26600	26600	26600	45
238	20230919	144500	344422450	26600	26600	26600	26600	28
239	20230919	144400	343677650	26600	26550	26600	26550	66
240	20230919	144300	341925250	26550	26600	26600	26550	131
241	20230919	144200	338446300	26600	26600	26600	26600	22
242	20230919	144100	337861100	26600	26600	26600	26600	57
243	20230919	144000	336344900	26600	26600	26600	26600	35
244	20230919	143900	335413900	26600	26600	26600	26600	41
245	20230919	143800	334323300	26600	26650	26650	26600	84
246	20230919	143700	332087000	26600	26600	26600	26600	37
247	20230919	143600	331102800	26600	26600	26600	26600	76
248	20230919	143500	329081200	26600	26600	26600	26600	1
249	20230919	143400	329054600	26550	26550	26550	26550	18
250	20230919	143300	328576700	26550	26500	26550	26500	270
251	20230919	143200	321419200	26550	26550	26550	26550	25
252	20230919	143100	320755450	26550	26550	26550	26550	23
253	20230919	143000	320144800	26550	26550	26550	26550	37
254	20230919	142900	319162450	26550	26550	26550	26550	27
255	20230919	142800	318445600	26550	26550	26550	26550	45
256	20230919	142700	317250850	26550	26550	26550	26550	21
257	20230919	142600	316693300	26550	26550	26550	26550	18
258	20230919	142500	316215400	26550	26550	26550	26550	171
259	20230919	142400	311675350	26550	26550	26550	26550	15
260	20230919	142300	311277100	26550	26600	26600	26550	45
261	20230919	142200	310080700	26600	26600	26600	26600	21
262	20230919	142100	309522100	26600	26600	26600	26600	19
263	20230919	142000	309016700	26600	26600	26600	26600	27
264	20230919	141900	308298500	26600	26600	26600	26600	17
265	20230919	141800	307846300	26600	26600	26600	26600	42
266	20230919	141700	306729100	26600	26600	26600	26600	30
267	20230919	141600	305931100	26600	26600	26600	26600	60
268	20230919	141500	304335100	26600	26600	26600	26600	70
269	20230919	141400	302473100	26600	26600	26600	26600	21
270	20230919	141300	301914500	26650	26650	26650	26650	27
271	20230919	141200	301194950	26550	26600	26600	26550	73
272	20230919	141100	299253200	26600	26600	26600	26600	28
273	20230919	141000	298508400	26550	26550	26550	26550	0
274	20230919	140900	298508400	26550	26550	26550	26550	1
275	20230919	140800	298481850	26600	26600	26600	26600	18
276	20230919	140700	298003050	26600	26600	26600	26600	23
277	20230919	140600	297391250	26600	26600	26600	26600	34
278	20230919	140500	296486850	26600	26600	26600	26600	20
279	20230919	140400	295954850	26550	26600	26600	26550	30
280	20230919	140300	295156900	26600	26600	26600	26600	41
281	20230919	140200	294066300	26600	26600	26600	26600	46
282	20230919	140100	292842700	26600	26600	26600	26600	46
283	20230919	140000	291619100	26600	26600	26600	26600	28
284	20230919	135900	290874300	26600	26600	26600	26600	32
285	20230919	135800	290023100	26600	26600	26600	26600	89
286	20230919	135700	287655700	26600	26600	26600	26600	54
287	20230919	135600	286219300	26600	26600	26600	26600	65
288	20230919	135500	284490300	26550	26550	26550	26550	0
289	20230919	135400	284490300	26550	26550	26550	26550	0
290	20230919	135300	284490300	26550	26550	26550	26550	0
291	20230919	135200	284490300	26550	26600	26600	26550	23
292	20230919	135100	283878550	26600	26600	26600	26600	19
293	20230919	135000	283373150	26600	26600	26600	26600	37
294	20230919	134900	282388950	26600	26600	26600	26600	41
295	20230919	134800	281298350	26600	26600	26600	26600	66
296	20230919	134700	279542750	26600	26600	26600	26600	30
297	20230919	134600	278744750	26550	26550	26550	26550	25
298	20230919	134500	278081000	26500	26500	26500	26500	0
299	20230919	134400	278081000	26500	26500	26500	26500	0
300	20230919	134300	278081000	26500	26500	26500	26500	64
301	20230919	134200	276385000	26500	26500	26500	26500	49
302	20230919	134100	275086500	26500	26500	26500	26500	30
303	20230919	134000	274291500	26450	26450	26450	26450	0
304	20230919	133900	274291500	26450	26450	26450	26450	1
305	20230919	133800	274265050	26500	26500	26500	26500	26
306	20230919	133700	273576050	26500	26500	26500	26500	45
307	20230919	133600	272383550	26500	26500	26500	26500	0
308	20230919	133500	272383550	26500	26500	26500	26500	0
309	20230919	133400	272383550	26500	26500	26500	26500	0
310	20230919	133300	272383550	26500	26500	26500	26500	10
311	20230919	133200	272118550	26500	26500	26500	26500	0
312	20230919	133100	272118550	26500	26500	26500	26500	50
313	20230919	133000	270793550	26500	26500	26500	26500	0
314	20230919	132900	270793550	26500	26500	26500	26500	0
315	20230919	132800	270793550	26500	26500	26500	26500	0
316	20230919	132700	270793550	26500	26500	26500	26500	85
317	20230919	132600	268541050	26500	26500	26500	26500	4
318	20230919	132500	268435050	26600	26600	26600	26600	0
319	20230919	132400	268435050	26600	26600	26600	26600	1
320	20230919	132300	268408450	26500	26500	26500	26500	0
321	20230919	132200	268408450	26500	26500	26500	26500	0
322	20230919	132100	268408450	26500	26500	26500	26500	0
323	20230919	132000	268408450	26500	26500	26500	26500	0
324	20230919	131900	268408450	26500	26500	26500	26500	21
325	20230919	131800	267851950	26500	26550	26550	26500	545
326	20230919	131700	253400350	26550	26550	26550	26550	1
327	20230919	131600	253373800	26600	26600	26600	26600	0
328	20230919	131500	253373800	26600	26600	26600	26600	0
329	20230919	131400	253373800	26600	26600	26600	26600	1
330	20230919	131300	253347200	26600	26600	26600	26600	0
331	20230919	131200	253347200	26600	26600	26600	26600	0
332	20230919	131100	253347200	26600	26600	26600	26600	0
333	20230919	131000	253347200	26600	26600	26600	26600	0
334	20230919	130900	253347200	26600	26600	26600	26600	0
335	20230919	130800	253347200	26600	26550	26600	26550	23
336	20230919	130700	252736500	26550	26550	26550	26550	47
337	20230919	130600	251488650	26600	26600	26600	26600	0
338	20230919	130500	251488650	26600	26600	26600	26600	0
339	20230919	130400	251488650	26600	26600	26600	26600	0
340	20230919	130300	251488650	26600	26600	26600	26600	67
341	20230919	130200	249706450	26600	26600	26600	26600	0
342	20230919	130100	249706450	26600	26600	26600	26600	0
343	20230919	130000	249706450	26600	26600	26600	26600	0
344	20230919	125900	249706450	26600	26600	26600	26600	0
345	20230919	125800	249706450	26600	26600	26600	26600	1
346	20230919	125700	249679850	26600	26600	26600	26600	0
347	20230919	125600	249679850	26600	26600	26600	26600	0
348	20230919	125500	249679850	26600	26600	26600	26600	0
349	20230919	125400	249679850	26600	26600	26600	26600	30
350	20230919	125300	248881850	26650	26650	26650	26650	0
351	20230919	125200	248881850	26650	26650	26650	26650	1
352	20230919	125100	248855200	26600	26600	26600	26600	20
353	20230919	125000	248323200	26600	26600	26600	26600	0
354	20230919	124900	248323200	26600	26600	26600	26600	0
355	20230919	124800	248323200	26600	26600	26600	26600	0
356	20230919	124700	248323200	26600	26600	26600	26600	0
357	20230919	124600	248323200	26600	26600	26600	26600	0
358	20230919	124500	248323200	26600	26600	26600	26600	0
359	20230919	124400	248323200	26600	26600	26600	26600	0
360	20230919	124300	248323200	26600	26600	26600	26600	598
361	20230919	124200	232416400	26600	26600	26600	26600	0
362	20230919	124100	232416400	26600	26550	26600	26550	463
363	20230919	124000	220123650	26500	26500	26500	26500	1
364	20230919	123900	220097150	26550	26550	26550	26550	0
365	20230919	123800	220097150	26550	26550	26550	26550	0
366	20230919	123700	220097150	26550	26550	26550	26550	0
367	20230919	123600	220097150	26550	26550	26550	26550	0
368	20230919	123500	220097150	26550	26550	26550	26550	0
369	20230919	123400	220097150	26550	26550	26550	26550	1
370	20230919	123300	220070600	26500	26500	26500	26500	0
371	20230919	123200	220070600	26500	26500	26500	26500	0
372	20230919	123100	220070600	26500	26500	26500	26500	0
373	20230919	123000	220070600	26500	26500	26500	26500	0
374	20230919	122900	220070600	26500	26500	26500	26500	0
375	20230919	122800	220070600	26500	26500	26500	26500	0
376	20230919	122700	220070600	26500	26500	26500	26500	0
377	20230919	122600	220070600	26500	26500	26500	26500	0
378	20230919	122500	220070600	26500	26500	26500	26500	0
379	20230919	122400	220070600	26500	26500	26500	26500	0
380	20230919	122300	220070600	26500	26500	26500	26500	0
381	20230919	122200	220070600	26500	26500	26500	26500	0
382	20230919	122100	220070600	26500	26500	26500	26500	21
383	20230919	122000	219514100	26500	26500	26500	26500	0
384	20230919	121900	219514100	26500	26500	26500	26500	0
385	20230919	121800	219514100	26500	26500	26500	26500	0
386	20230919	121700	219514100	26500	26500	26500	26500	0
387	20230919	121600	219514100	26500	26500	26500	26500	20
388	20230919	121500	218984100	26500	26500	26500	26500	15
389	20230919	121400	218586600	26450	26450	26450	26450	0
390	20230919	121300	218586600	26450	26450	26450	26450	0
391	20230919	121200	218586600	26450	26450	26450	26450	300
392	20230919	121100	210651600	26500	26500	26500	26500	0
393	20230919	121000	210651600	26500	26500	26500	26500	0
394	20230919	120900	210651600	26500	26500	26500	26500	37
395	20230919	120800	209671100	26450	26450	26450	26450	0
396	20230919	120700	209671100	26450	26450	26450	26450	0
397	20230919	120600	209671100	26450	26450	26450	26450	37
398	20230919	120500	208692450	26450	26450	26450	26450	10
399	20230919	120400	208427950	26450	26450	26450	26450	0
400	20230919	120300	208427950	26450	26450	26450	26450	30
401	20230919	120200	207634450	26450	26450	26450	26450	0
402	20230919	120100	207634450	26450	26450	26450	26450	0
403	20230919	120000	207634450	26450	26500	26500	26450	78
404	20230919	115900	205571250	26500	26500	26500	26500	0
405	20230919	115800	205571250	26500	26500	26500	26500	0
406	20230919	115700	205571250	26500	26500	26500	26500	0
407	20230919	115600	205571250	26500	26500	26500	26500	419
408	20230919	115500	194467750	26550	26550	26550	26550	0
409	20230919	115400	194467750	26550	26550	26550	26550	0
410	20230919	115300	194467750	26550	26550	26550	26550	0
411	20230919	115200	194467750	26550	26550	26550	26550	18
412	20230919	115100	193989850	26500	26500	26500	26500	0
413	20230919	115000	193989850	26500	26500	26500	26500	100
414	20230919	114900	191339850	26550	26550	26550	26550	0
415	20230919	114800	191339850	26550	26550	26550	26550	12
416	20230919	114700	191021250	26550	26550	26550	26550	3
417	20230919	114600	190941600	26550	26550	26550	26550	1
418	20230919	114500	190915050	26550	26550	26550	26550	50
419	20230919	114400	189587550	26550	26550	26550	26550	0
420	20230919	114300	189587550	26550	26550	26550	26550	50
421	20230919	114200	188260050	26550	26550	26550	26550	0
422	20230919	114100	188260050	26550	26550	26550	26550	0
423	20230919	114000	188260050	26550	26550	26550	26550	0
424	20230919	113900	188260050	26550	26550	26550	26550	29
425	20230919	113800	187490100	26550	26550	26550	26550	0
426	20230919	113700	187490100	26550	26550	26550	26550	0
427	20230919	113600	187490100	26550	26550	26550	26550	9
428	20230919	113500	187251150	26550	26550	26550	26550	0
429	20230919	113400	187251150	26550	26550	26550	26550	572
430	20230919	113300	172064550	26550	26550	26550	26550	1
431	20230919	113200	172038000	26550	26550	26550	26550	0
432	20230919	113100	172038000	26550	26550	26550	26550	0
433	20230919	113000	172038000	26550	26550	26550	26550	0
434	20230919	112900	172038000	26550	26550	26550	26550	0
435	20230919	112800	172038000	26550	26550	26550	26550	0
436	20230919	112700	172038000	26550	26550	26550	26550	0
437	20230919	112600	172038000	26550	26550	26550	26550	0
438	20230919	112500	172038000	26550	26550	26550	26550	4
439	20230919	112400	171931800	26550	26550	26550	26550	0
440	20230919	112300	171931800	26550	26550	26550	26550	0
441	20230919	112200	171931800	26550	26550	26550	26550	0
442	20230919	112100	171931800	26550	26550	26550	26550	0
443	20230919	112000	171931800	26550	26550	26550	26550	0
444	20230919	111900	171931800	26550	26550	26550	26550	0
445	20230919	111800	171931800	26550	26550	26550	26550	1
446	20230919	111700	171905250	26550	26550	26550	26550	0
447	20230919	111600	171905250	26550	26550	26550	26550	2
448	20230919	111500	171852150	26550	26550	26550	26550	2
449	20230919	111400	171799050	26550	26550	26550	26550	0
450	20230919	111300	171799050	26550	26550	26550	26550	0
451	20230919	111200	171799050	26550	26550	26550	26550	0
452	20230919	111100	171799050	26550	26550	26550	26550	33
453	20230919	111000	170922900	26550	26550	26550	26550	0
454	20230919	110900	170922900	26550	26550	26550	26550	0
455	20230919	110800	170922900	26550	26550	26550	26550	0
456	20230919	110700	170922900	26550	26550	26550	26550	0
457	20230919	110600	170922900	26550	26550	26550	26550	0
458	20230919	110500	170922900	26550	26550	26550	26550	1
459	20230919	110400	170896350	26550	26550	26550	26550	0
460	20230919	110300	170896350	26550	26550	26550	26550	0
461	20230919	110200	170896350	26550	26550	26550	26550	0
462	20230919	110100	170896350	26550	26550	26550	26550	1
463	20230919	110000	170869800	26550	26550	26550	26550	2
464	20230919	105900	170816700	26500	26500	26500	26500	0
465	20230919	105800	170816700	26500	26500	26500	26500	0
466	20230919	105700	170816700	26500	26500	26500	26500	122
467	20230919	105600	167583700	26500	26500	26500	26500	247
468	20230919	105500	161038200	26500	26500	26500	26500	2
469	20230919	105400	160985200	26550	26550	26550	26550	0
470	20230919	105300	160985200	26550	26550	26550	26550	0
471	20230919	105200	160985200	26550	26550	26550	26550	0
472	20230919	105100	160985200	26550	26550	26550	26550	2
473	20230919	105000	160932100	26550	26550	26550	26550	20
474	20230919	104900	160401100	26550	26550	26550	26550	0
475	20230919	104800	160401100	26550	26550	26550	26550	0
476	20230919	104700	160401100	26550	26550	26550	26550	2
477	20230919	104600	160348000	26500	26500	26500	26500	0
478	20230919	104500	160348000	26500	26500	26500	26500	30
479	20230919	104400	159553000	26500	26500	26500	26500	30
480	20230919	104300	158758000	26500	26500	26500	26500	118
481	20230919	104200	155631000	26550	26550	26550	26550	0
482	20230919	104100	155631000	26550	26550	26550	26550	135
483	20230919	104000	152046750	26550	26550	26550	26550	0
484	20230919	103900	152046750	26550	26550	26550	26550	0
485	20230919	103800	152046750	26550	26550	26550	26550	0
486	20230919	103700	152046750	26550	26550	26550	26550	0
487	20230919	103600	152046750	26550	26450	26550	26450	9
488	20230919	103500	151808600	26450	26450	26450	26450	294
489	20230919	103400	144032300	26450	26450	26450	26450	82
490	20230919	103300	141863400	26450	26450	26450	26450	0
491	20230919	103200	141863400	26450	26450	26450	26450	0
492	20230919	103100	141863400	26450	26550	26550	26450	2
493	20230919	103000	141810400	26450	26500	26500	26450	118
494	20230919	102900	138683450	26550	26550	26550	26550	0
495	20230919	102800	138683450	26550	26550	26550	26550	0
496	20230919	102700	138683450	26550	26550	26550	26550	4
497	20230919	102600	138577250	26550	26550	26550	26550	0
498	20230919	102500	138577250	26550	26550	26550	26550	1
499	20230919	102400	138550700	26450	26550	26550	26450	111
500	20230919	102300	135614650	26500	26500	26500	26500	917
501	20230919	102200	111314150	26550	26550	26550	26550	0
502	20230919	102100	111314150	26550	26550	26550	26550	0
503	20230919	102000	111314150	26550	26550	26550	26550	80
504	20230919	101900	109190150	26550	26550	26550	26550	0
505	20230919	101800	109190150	26550	26550	26550	26550	0
506	20230919	101700	109190150	26550	26550	26550	26550	4
507	20230919	101600	109083950	26600	26600	26600	26600	0
508	20230919	101500	109083950	26600	26600	26600	26600	0
509	20230919	101400	109083950	26600	26600	26600	26600	0
510	20230919	101300	109083950	26600	26600	26600	26600	0
511	20230919	101200	109083950	26600	26600	26600	26600	0
512	20230919	101100	109083950	26600	26600	26600	26600	0
513	20230919	101000	109083950	26600	26600	26600	26600	80
514	20230919	100900	106955950	26550	26550	26550	26550	5
515	20230919	100800	106823200	26550	26500	26550	26500	433
516	20230919	100700	95346300	26500	26500	26500	26500	7
517	20230919	100600	95160800	26500	26500	26500	26500	116
518	20230919	100500	92086800	26450	26500	26500	26450	501
519	20230919	100400	78829400	26500	26500	26500	26500	100
520	20230919	100300	76179400	26550	26500	26550	26500	8
521	20230919	100200	75967250	26500	26500	26500	26500	12
522	20230919	100100	75649250	26550	26550	26550	26550	5
523	20230919	100000	75516500	26550	26550	26550	26550	1
524	20230919	095900	75489950	26550	26550	26550	26550	1
525	20230919	095800	75463400	26500	26500	26500	26500	0
526	20230919	095700	75463400	26500	26500	26500	26500	14
527	20230919	095600	75092400	26500	26500	26550	26500	332
528	20230919	095500	66293900	26550	26600	26600	26550	236
529	20230919	095400	60028050	26600	26600	26600	26600	0
530	20230919	095300	60028050	26600	26600	26600	26600	0
531	20230919	095200	60028050	26600	26600	26600	26600	0
532	20230919	095100	60028050	26600	26600	26600	26600	0
533	20230919	095000	60028050	26600	26600	26600	26600	0
534	20230919	094900	60028050	26600	26600	26600	26600	2
535	20230919	094800	59974850	26600	26600	26600	26600	48
536	20230919	094700	58698050	26600	26600	26600	26600	10
537	20230919	094600	58432050	26600	26600	26600	26600	5
538	20230919	094500	58299050	26550	26550	26550	26550	0
539	20230919	094400	58299050	26550	26550	26550	26550	0
540	20230919	094300	58299050	26550	26550	26550	26550	55
541	20230919	094200	56838800	26600	26600	26600	26600	0
542	20230919	094100	56838800	26600	26600	26600	26600	0
543	20230919	094000	56838800	26600	26600	26600	26600	9
544	20230919	093900	56599400	26600	26600	26600	26600	0
545	20230919	093800	56599400	26600	26600	26600	26600	1
546	20230919	093700	56572800	26600	26600	26600	26600	3
547	20230919	093600	56493000	26600	26600	26600	26600	6
548	20230919	093500	56333400	26600	26600	26600	26600	1
549	20230919	093400	56306800	26550	26600	26600	26550	52
550	20230919	093300	54926100	26600	26600	26600	26600	0
551	20230919	093200	54926100	26600	26600	26600	26600	1
552	20230919	093100	54899500	26550	26550	26550	26550	0
553	20230919	093000	54899500	26550	26550	26550	26550	0
554	20230919	092900	54899500	26550	26550	26550	26550	0
555	20230919	092800	54899500	26550	26600	26600	26550	100
556	20230919	092700	52240000	26600	26600	26600	26600	0
557	20230919	092600	52240000	26600	26600	26600	26600	1
558	20230919	092500	52213400	26550	26550	26550	26550	0
559	20230919	092400	52213400	26550	26550	26550	26550	300
560	20230919	092300	44248400	26600	26600	26600	26600	0
561	20230919	092200	44248400	26600	26600	26600	26600	1
562	20230919	092100	44221800	26550	26550	26550	26550	0
563	20230919	092000	44221800	26550	26550	26550	26550	1
564	20230919	091900	44195250	26550	26550	26550	26550	107
565	20230919	091800	41354400	26550	26550	26550	26550	0
566	20230919	091700	41354400	26550	26550	26550	26550	1
567	20230919	091600	41327850	26550	26600	26600	26550	27
568	20230919	091500	40610000	26600	26600	26600	26600	0
569	20230919	091400	40610000	26600	26600	26600	26600	9
570	20230919	091300	40370600	26600	26600	26600	26600	0
571	20230919	091200	40370600	26600	26550	26600	26500	42
572	20230919	091100	39257150	26500	26500	26500	26500	0
573	20230919	091000	39257150	26500	26500	26500	26500	200
574	20230919	090900	33957150	26500	26500	26500	26500	0
575	20230919	090800	33957150	26500	26500	26500	26450	252
576	20230919	090700	27280250	26500	26500	26500	26500	4
577	20230919	090600	27174250	26500	26500	26500	26500	5
578	20230919	090500	27041750	26500	26500	26500	26500	156
579	20230919	090400	22907750	26500	26600	26600	26500	672
580	20230919	090300	5036850	26650	26650	26650	26650	0
581	20230919	090200	5036850	26650	26650	26650	26650	100
582	20230919	090100	2371850	26650	26650	26650	26650	1
583	20230919	090000	2345200	26650	26650	26650	26650	88