KissMeData/036190/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	190900	118525100	27050	27050	27050	27050	32
3	20230913	190800	118525100	27050	27050	27050	27050	0
4	20230913	190700	118525100	27050	27050	27050	27050	0
5	20230913	190600	118525100	27050	27050	27050	27050	0
6	20230913	190500	118525100	27050	27050	27050	27050	0
7	20230913	190400	118525100	27050	27050	27050	27050	0
8	20230913	190300	118525100	27050	27050	27050	27050	0
9	20230913	190200	118525100	27050	27050	27050	27050	0
10	20230913	190100	118525100	27050	27050	27050	27050	0
11	20230913	190000	118525100	27050	27050	27050	27050	0
12	20230913	185900	118525100	27050	27050	27050	27050	0
13	20230913	185800	118525100	27050	27050	27050	27050	0
14	20230913	185700	118525100	27050	27050	27050	27050	0
15	20230913	185600	118525100	27050	27050	27050	27050	0
16	20230913	185500	118525100	27050	27050	27050	27050	0
17	20230913	185400	118525100	27050	27050	27050	27050	0
18	20230913	185300	118525100	27050	27050	27050	27050	0
19	20230913	185200	118525100	27050	27050	27050	27050	0
20	20230913	185100	118525100	27050	27050	27050	27050	0
21	20230913	185000	118525100	27050	27050	27050	27050	0
22	20230913	184900	118525100	27050	27050	27050	27050	0
23	20230913	184800	118525100	27050	27050	27050	27050	0
24	20230913	184700	118525100	27050	27050	27050	27050	0
25	20230913	184600	118525100	27050	27050	27050	27050	0
26	20230913	184500	118525100	27050	27050	27050	27050	0
27	20230913	184400	118525100	27050	27050	27050	27050	0
28	20230913	184300	118525100	27050	27050	27050	27050	0
29	20230913	184200	118525100	27050	27050	27050	27050	0
30	20230913	184100	118525100	27050	27050	27050	27050	0
31	20230913	184000	118525100	27050	27050	27050	27050	0
32	20230913	183900	118525100	27050	27050	27050	27050	32
33	20230913	183800	118525100	27050	27050	27050	27050	0
34	20230913	183700	118525100	27050	27050	27050	27050	0
35	20230913	183600	118525100	27050	27050	27050	27050	0
36	20230913	183500	118525100	27050	27050	27050	27050	0
37	20230913	183400	118525100	27050	27050	27050	27050	0
38	20230913	183300	118525100	27050	27050	27050	27050	0
39	20230913	183200	118525100	27050	27050	27050	27050	0
40	20230913	183100	118525100	27050	27050	27050	27050	0
41	20230913	183000	118525100	27050	27050	27050	27050	0
42	20230913	182900	118525100	27050	27050	27050	27050	0
43	20230913	182800	118525100	27050	27050	27050	27050	0
44	20230913	182700	118525100	27050	27050	27050	27050	0
45	20230913	182600	118525100	27050	27050	27050	27050	0
46	20230913	182500	118525100	27050	27050	27050	27050	0
47	20230913	182400	118525100	27050	27050	27050	27050	0
48	20230913	182300	118525100	27050	27050	27050	27050	0
49	20230913	182200	118525100	27050	27050	27050	27050	0
50	20230913	182100	118525100	27050	27050	27050	27050	0
51	20230913	182000	118525100	27050	27050	27050	27050	0
52	20230913	181900	118525100	27050	27050	27050	27050	0
53	20230913	181800	118525100	27050	27050	27050	27050	0
54	20230913	181700	118525100	27050	27050	27050	27050	0
55	20230913	181600	118525100	27050	27050	27050	27050	0
56	20230913	181500	118525100	27050	27050	27050	27050	0
57	20230913	181400	118525100	27050	27050	27050	27050	0
58	20230913	181300	118525100	27050	27050	27050	27050	0
59	20230913	181200	118525100	27050	27050	27050	27050	0
60	20230913	181100	118525100	27050	27050	27050	27050	0
61	20230913	181000	118525100	27050	27050	27050	27050	0
62	20230913	180900	118525100	27050	27050	27050	27050	32
63	20230913	180800	118525100	27050	27050	27050	27050	0
64	20230913	180700	118525100	27050	27050	27050	27050	0
65	20230913	180600	118525100	27050	27050	27050	27050	0
66	20230913	180500	118525100	27050	27050	27050	27050	0
67	20230913	180400	118525100	27050	27050	27050	27050	0
68	20230913	180300	118525100	27050	27050	27050	27050	0
69	20230913	180200	118525100	27050	27050	27050	27050	0
70	20230913	180100	118525100	27050	27050	27050	27050	0
71	20230913	180000	118525100	27050	27050	27050	27050	0
72	20230913	175900	118525100	27050	27050	27050	27050	0
73	20230913	175800	118525100	27050	27050	27050	27050	0
74	20230913	175700	118525100	27050	27050	27050	27050	0
75	20230913	175600	118525100	27050	27050	27050	27050	0
76	20230913	175500	118525100	27050	27050	27050	27050	0
77	20230913	175400	118525100	27050	27050	27050	27050	0
78	20230913	175300	118525100	27050	27050	27050	27050	0
79	20230913	175200	118525100	27050	27050	27050	27050	0
80	20230913	175100	118525100	27050	27050	27050	27050	0
81	20230913	175000	118525100	27050	27050	27050	27050	0
82	20230913	174900	118525100	27050	27050	27050	27050	0
83	20230913	174800	118525100	27050	27050	27050	27050	0
84	20230913	174700	118525100	27050	27050	27050	27050	0
85	20230913	174600	118525100	27050	27050	27050	27050	0
86	20230913	174500	118525100	27050	27050	27050	27050	0
87	20230913	174400	118525100	27050	27050	27050	27050	0
88	20230913	174300	118525100	27050	27050	27050	27050	0
89	20230913	174200	118525100	27050	27050	27050	27050	0
90	20230913	174100	118525100	27050	27050	27050	27050	0
91	20230913	174000	118525100	27050	27050	27050	27050	0
92	20230913	173900	118525100	27050	27050	27050	27050	32
93	20230913	173800	118525100	27050	27050	27050	27050	0
94	20230913	173700	118525100	27050	27050	27050	27050	0
95	20230913	173600	118525100	27050	27050	27050	27050	0
96	20230913	173500	118525100	27050	27050	27050	27050	0
97	20230913	173400	118525100	27050	27050	27050	27050	0
98	20230913	173300	118525100	27050	27050	27050	27050	0
99	20230913	173200	118525100	27050	27050	27050	27050	0
100	20230913	173100	118525100	27050	27050	27050	27050	0
101	20230913	173000	118525100	27050	27050	27050	27050	0
102	20230913	172900	118525100	27050	27050	27050	27050	0
103	20230913	172800	118525100	27050	27050	27050	27050	0
104	20230913	172700	118525100	27050	27050	27050	27050	0
105	20230913	172600	118525100	27050	27050	27050	27050	0
106	20230913	172500	118525100	27050	27050	27050	27050	0
107	20230913	172400	118525100	27050	27050	27050	27050	0
108	20230913	172300	118525100	27050	27050	27050	27050	0
109	20230913	172200	118525100	27050	27050	27050	27050	0
110	20230913	172100	118525100	27050	27050	27050	27050	0
111	20230913	172000	118525100	27050	27050	27050	27050	0
112	20230913	171900	118525100	27050	27050	27050	27050	0
113	20230913	171800	118525100	27050	27050	27050	27050	0
114	20230913	171700	118525100	27050	27050	27050	27050	0
115	20230913	171600	118525100	27050	27050	27050	27050	0
116	20230913	171500	118525100	27050	27050	27050	27050	0
117	20230913	171400	118525100	27050	27050	27050	27050	0
118	20230913	171300	118525100	27050	27050	27050	27050	0
119	20230913	171200	118525100	27050	27050	27050	27050	0
120	20230913	171100	118525100	27050	27050	27050	27050	0
121	20230913	171000	118525100	27050	27050	27050	27050	0
122	20230913	170900	118525100	27050	27050	27050	27050	32
123	20230913	170800	118525100	27050	27050	27050	27050	0
124	20230913	170700	118525100	27050	27050	27050	27050	0
125	20230913	170600	118525100	27050	27050	27050	27050	0
126	20230913	170500	118525100	27050	27050	27050	27050	0
127	20230913	170400	118525100	27050	27050	27050	27050	0
128	20230913	170300	118525100	27050	27050	27050	27050	0
129	20230913	170200	118525100	27050	27050	27050	27050	0
130	20230913	170100	118525100	27050	27050	27050	27050	0
131	20230913	170000	118525100	27050	27050	27050	27050	0
132	20230913	165900	118525100	27050	27050	27050	27050	0
133	20230913	165800	118525100	27050	27050	27050	27050	0
134	20230913	165700	118525100	27050	27050	27050	27050	0
135	20230913	165600	118525100	27050	27050	27050	27050	0
136	20230913	165500	118525100	27050	27050	27050	27050	0
137	20230913	165400	118525100	27050	27050	27050	27050	0
138	20230913	165300	118525100	27050	27050	27050	27050	0
139	20230913	165200	118525100	27050	27050	27050	27050	0
140	20230913	165100	118525100	27050	27050	27050	27050	0
141	20230913	165000	118525100	27050	27050	27050	27050	0
142	20230913	164900	118525100	27050	27050	27050	27050	0
143	20230913	164800	118525100	27050	27050	27050	27050	0
144	20230913	164700	118525100	27050	27050	27050	27050	0
145	20230913	164600	118525100	27050	27050	27050	27050	0
146	20230913	164500	118525100	27050	27050	27050	27050	0
147	20230913	164400	118525100	27050	27050	27050	27050	0
148	20230913	164300	118525100	27050	27050	27050	27050	0
149	20230913	164200	118525100	27050	27050	27050	27050	0
150	20230913	164100	118525100	27050	27050	27050	27050	0
151	20230913	164000	118525100	27050	27050	27050	27050	0
152	20230913	163900	118525100	27050	27050	27050	27050	32
153	20230913	163800	118525100	27050	27050	27050	27050	0
154	20230913	163700	118525100	27050	27050	27050	27050	0
155	20230913	163600	118525100	27050	27050	27050	27050	0
156	20230913	163500	118525100	27050	27050	27050	27050	0
157	20230913	163400	118525100	27050	27050	27050	27050	0
158	20230913	163300	118525100	27050	27050	27050	27050	0
159	20230913	163200	118525100	27050	27050	27050	27050	0
160	20230913	163100	118525100	27050	27050	27050	27050	0
161	20230913	163000	118525100	27050	27050	27050	27050	0
162	20230913	162900	118525100	27050	27050	27050	27050	0
163	20230913	162800	118525100	27050	27050	27050	27050	0
164	20230913	162700	118525100	27050	27050	27050	27050	0
165	20230913	162600	118525100	27050	27050	27050	27050	0
166	20230913	162500	118525100	27050	27050	27050	27050	0
167	20230913	162400	118525100	27050	27050	27050	27050	0
168	20230913	162300	118525100	27050	27050	27050	27050	0
169	20230913	162200	118525100	27050	27050	27050	27050	0
170	20230913	162100	118525100	27050	27050	27050	27050	0
171	20230913	162000	118525100	27050	27050	27050	27050	0
172	20230913	161900	118525100	27050	27050	27050	27050	0
173	20230913	161800	118525100	27050	27050	27050	27050	0
174	20230913	161700	118525100	27050	27050	27050	27050	0
175	20230913	161600	118525100	27050	27050	27050	27050	0
176	20230913	161500	118525100	27050	27050	27050	27050	0
177	20230913	161400	118525100	27050	27050	27050	27050	0
178	20230913	161300	118525100	27050	27050	27050	27050	0
179	20230913	161200	118525100	27050	27050	27050	27050	0
180	20230913	161100	118525100	27050	27050	27050	27050	0
181	20230913	161000	118525100	27050	27050	27050	27050	0
182	20230913	160900	118525100	27050	27050	27050	27050	32
183	20230913	160800	118525100	27050	27050	27050	27050	0
184	20230913	160700	118525100	27050	27050	27050	27050	0
185	20230913	160600	118525100	27050	27050	27050	27050	0
186	20230913	160500	118525100	27050	27050	27050	27050	0
187	20230913	160400	118525100	27050	27050	27050	27050	0
188	20230913	160300	118525100	27050	27050	27050	27050	0
189	20230913	160200	118525100	27050	27050	27050	27050	0
190	20230913	160100	118525100	27050	27050	27050	27050	0
191	20230913	160000	118525100	27050	27050	27050	27050	0
192	20230913	155900	118525100	27050	27050	27050	27050	0
193	20230913	155800	118525100	27050	27050	27050	27050	0
194	20230913	155700	118525100	27050	27050	27050	27050	0
195	20230913	155600	118525100	27050	27050	27050	27050	0
196	20230913	155500	118525100	27050	27050	27050	27050	0
197	20230913	155400	118525100	27050	27050	27050	27050	0
198	20230913	155300	118525100	27050	27050	27050	27050	0
199	20230913	155200	118525100	27050	27050	27050	27050	0
200	20230913	155100	118525100	27050	27050	27050	27050	0
201	20230913	155000	118525100	27050	27050	27050	27050	0
202	20230913	154900	118525100	27050	27050	27050	27050	0
203	20230913	154800	118525100	27050	27050	27050	27050	0
204	20230913	154700	118525100	27050	27050	27050	27050	0
205	20230913	154600	118525100	27050	27050	27050	27050	0
206	20230913	154500	118525100	27050	27050	27050	27050	0
207	20230913	154400	118525100	27050	27050	27050	27050	0
208	20230913	154300	118525100	27050	27050	27050	27050	0
209	20230913	154200	118525100	27050	27050	27050	27050	0
210	20230913	154100	118525100	27050	27050	27050	27050	0
211	20230913	154000	118525100	27050	27050	27050	27050	0
212	20230913	153900	118525100	27050	27050	27050	27050	32
213	20230913	153800	118525100	27050	27050	27050	27050	0
214	20230913	153700	118525100	27050	27050	27050	27050	0
215	20230913	153600	118525100	27050	27050	27050	27050	0
216	20230913	153500	118525100	27050	27050	27050	27050	0
217	20230913	153400	118525100	27050	27050	27050	27050	0
218	20230913	153300	118525100	27050	27050	27050	27050	0
219	20230913	153200	118525100	27050	27050	27050	27050	0
220	20230913	153100	118525100	27050	27050	27050	27050	0
221	20230913	153000	118525100	27050	27050	27050	27050	32
222	20230913	152900	117659500	27200	27200	27200	27200	0
223	20230913	152800	117659500	27200	27200	27200	27200	0
224	20230913	152700	117659500	27200	27200	27200	27200	0
225	20230913	152600	117659500	27200	27200	27200	27200	0
226	20230913	152500	117659500	27200	27200	27200	27200	0
227	20230913	152400	117659500	27200	27200	27200	27200	0
228	20230913	152300	117659500	27200	27200	27200	27200	0
229	20230913	152200	117659500	27200	27200	27200	27200	0
230	20230913	152100	117659500	27200	27200	27200	27200	0
231	20230913	152000	117659500	27200	27200	27200	27200	0
232	20230913	151900	117659500	27200	27200	27200	27200	14
233	20230913	151800	117278700	27200	27200	27200	27200	0
234	20230913	151700	117278700	27200	27250	27250	27050	9
235	20230913	151600	117034300	27000	27250	27250	27000	4
236	20230913	151500	116926050	27000	27000	27000	27000	3
237	20230913	151400	116845050	27000	27050	27050	27000	4
238	20230913	151300	116737000	27000	27000	27000	27000	3
239	20230913	151200	116656000	27000	27000	27000	27000	40
240	20230913	151100	115576000	27050	27000	27050	27000	59
241	20230913	151000	113982200	27000	27000	27000	27000	5
242	20230913	150900	113847200	27000	27000	27000	27000	4
243	20230913	150800	113739200	27000	27000	27000	27000	0
244	20230913	150700	113739200	27000	27050	27050	27000	24
245	20230913	150600	113090200	27050	27000	27050	27000	29
246	20230913	150500	112307050	26950	26950	26950	26950	18
247	20230913	150400	111821950	26950	27000	27000	26950	5
248	20230913	150300	111687100	26950	27000	27000	26950	5
249	20230913	150200	111552300	27000	27000	27000	26950	5
250	20230913	150100	111417450	27000	26950	27000	26950	4
251	20230913	150000	111309600	26950	26950	26950	26950	3
252	20230913	145900	111228750	26950	26950	26950	26950	7
253	20230913	145800	111040100	26950	27000	27000	26950	4
254	20230913	145700	110932250	27000	27050	27050	27000	174
255	20230913	145600	106232550	27050	27050	27050	27050	3
256	20230913	145500	106151400	27050	27050	27050	27050	0
257	20230913	145400	106151400	27050	27050	27050	27050	3
258	20230913	145300	106070250	27050	27050	27050	27050	3
259	20230913	145200	105989100	27050	27200	27250	27050	52
260	20230913	145100	104572950	27150	27050	27150	27050	4
261	20230913	145000	104464650	27050	27050	27050	27050	3
262	20230913	144900	104383500	27050	27050	27050	27050	3
263	20230913	144800	104302350	27050	27050	27050	27050	3
264	20230913	144700	104221200	27250	27000	27250	27000	12
265	20230913	144600	103895050	27000	27000	27000	27000	3
266	20230913	144500	103814050	27000	27000	27000	27000	3
267	20230913	144400	103733050	27250	27000	27250	27000	21
268	20230913	144300	103162900	27050	27050	27050	27050	0
269	20230913	144200	103162900	27050	27050	27050	27050	3
270	20230913	144100	103081750	27050	27050	27050	27050	3
271	20230913	144000	103000600	27050	27050	27050	27050	3
272	20230913	143900	102919450	27050	27050	27050	27050	4
273	20230913	143800	102811250	27050	27050	27050	27050	3
274	20230913	143700	102730100	27050	27050	27050	27050	3
275	20230913	143600	102648950	27050	27100	27100	27050	2
276	20230913	143500	102594800	27100	27100	27100	27100	3
277	20230913	143400	102513500	27100	27100	27100	27100	3
278	20230913	143300	102432200	27100	27100	27100	27100	3
279	20230913	143200	102350900	27100	27100	27100	27100	3
280	20230913	143100	102269600	27050	27050	27050	27050	3
281	20230913	143000	102188450	27250	27150	27250	27150	16
282	20230913	142900	101752600	27000	27000	27000	27000	3
283	20230913	142800	101671600	27000	27050	27050	27000	27
284	20230913	142700	100942550	27000	27000	27000	27000	3
285	20230913	142600	100861550	27050	27000	27050	27000	26
286	20230913	142500	100159500	27000	27000	27000	27000	4
287	20230913	142400	100051500	27050	27000	27050	27000	5
288	20230913	142300	99916400	27000	27000	27000	27000	25
289	20230913	142200	99241400	27000	27000	27000	27000	7
290	20230913	142100	99052400	27000	27000	27000	27000	3
291	20230913	142000	98971400	27050	27050	27050	27050	22
292	20230913	141900	98376300	27050	27050	27050	27050	3
293	20230913	141800	98295150	27050	27050	27050	27050	0
294	20230913	141700	98295150	27050	27050	27050	27050	25
295	20230913	141600	97618900	27050	27050	27050	27050	3
296	20230913	141500	97537750	27050	27050	27050	27050	13
297	20230913	141400	97186100	27050	27250	27250	27050	26
298	20230913	141300	96482450	27050	27050	27050	27050	3
299	20230913	141200	96401300	27250	27000	27250	27000	41
300	20230913	141100	95291850	27000	27000	27000	27000	4
301	20230913	141000	95183850	27000	27000	27000	27000	3
302	20230913	140900	95102850	27000	27000	27000	27000	25
303	20230913	140800	94427850	27000	27000	27000	27000	3
304	20230913	140700	94346850	27000	27000	27000	27000	3
305	20230913	140600	94265850	27050	27050	27050	27050	16
306	20230913	140500	93833050	27050	27050	27050	27050	3
307	20230913	140400	93751900	27050	27050	27050	27050	3
308	20230913	140300	93670750	27050	27050	27050	27050	30
309	20230913	140200	92859250	27050	27050	27050	27050	3
310	20230913	140100	92778100	27050	27050	27050	27050	24
311	20230913	140000	92128900	27050	27050	27050	27050	3
312	20230913	135900	92047750	27050	27050	27050	27050	3
313	20230913	135800	91966600	27200	27000	27200	27000	47
314	20230913	135700	90695750	27000	27000	27000	27000	5
315	20230913	135600	90560750	27000	27000	27000	27000	3
316	20230913	135500	90479750	27000	27050	27050	27000	23
317	20230913	135400	89857750	27050	27050	27050	27050	3
318	20230913	135300	89776600	27100	27100	27100	27100	1
319	20230913	135200	89749500	27000	27000	27050	27000	30
320	20230913	135100	88939300	27000	27000	27000	27000	3
321	20230913	135000	88858300	27000	27050	27050	27000	12
322	20230913	134900	88533850	27050	27050	27050	27050	20
323	20230913	134800	87992850	27000	27000	27000	27000	4
324	20230913	134700	87884850	27000	27000	27000	27000	25
325	20230913	134600	87209850	27050	27050	27050	27000	16
326	20230913	134500	86777500	27000	27000	27000	27000	3
327	20230913	134400	86696500	27000	27050	27050	27000	28
328	20230913	134300	85940450	27000	27000	27000	27000	3
329	20230913	134200	85859450	27000	27000	27000	27000	3
330	20230913	134100	85778450	27000	27050	27250	27000	34
331	20230913	134000	84858350	27000	27000	27000	27000	3
332	20230913	133900	84777350	27000	27050	27050	27000	4
333	20230913	133800	84669300	27000	27050	27050	27000	26
334	20230913	133700	83967250	27050	27050	27050	27000	9
335	20230913	133600	83723950	27000	27000	27000	27000	3
336	20230913	133500	83642950	27000	27000	27050	27000	25
337	20230913	133400	82967900	27050	27000	27050	27000	7
338	20230913	133300	82778800	27000	27000	27000	27000	27
339	20230913	133200	82049800	27000	27000	27000	27000	4
340	20230913	133100	81941800	27050	27050	27050	27000	7
341	20230913	133000	81752600	27000	27000	27000	27000	31
342	20230913	132900	80915600	27050	27050	27050	27050	0
343	20230913	132800	80915600	27050	27050	27050	27050	0
344	20230913	132700	80915600	27050	27050	27050	27050	26
345	20230913	132600	80212300	27050	27050	27050	27050	0
346	20230913	132500	80212300	27050	27050	27050	27050	3
347	20230913	132400	80131150	27050	27050	27050	27050	21
348	20230913	132300	79563100	27100	27100	27100	27100	0
349	20230913	132200	79563100	27100	27100	27100	27100	1
350	20230913	132100	79536000	27050	27050	27050	27050	24
351	20230913	132000	78886800	27050	27050	27050	27050	0
352	20230913	131900	78886800	27050	27050	27050	27050	26
353	20230913	131800	78183500	27050	27000	27050	27000	7
354	20230913	131700	77994300	27000	27000	27000	27000	10
355	20230913	131600	77724300	27000	27000	27000	27000	28
356	20230913	131500	76968300	27000	27000	27000	27000	21
357	20230913	131400	76401300	27000	27000	27000	27000	4
358	20230913	131300	76293300	27000	27000	27000	27000	27
359	20230913	131200	75564300	27000	27000	27000	27000	0
360	20230913	131100	75564300	27000	27000	27000	27000	4
361	20230913	131000	75456300	27000	27000	27000	27000	22
362	20230913	130900	74862300	27000	27000	27000	27000	0
363	20230913	130800	74862300	27000	27000	27000	27000	4
364	20230913	130700	74754300	27000	27000	27000	27000	22
365	20230913	130600	74160300	27000	27000	27000	27000	5
366	20230913	130500	74025300	27000	27000	27050	27000	34
367	20230913	130400	73106900	27000	27000	27000	27000	0
368	20230913	130300	73106900	27000	27000	27000	27000	3
369	20230913	130200	73025900	27000	27000	27000	27000	24
370	20230913	130100	72377900	27050	27050	27050	27050	5
371	20230913	130000	72242650	27050	27050	27050	27050	3
372	20230913	125900	72161500	27050	27050	27050	27050	24
373	20230913	125800	71512300	27050	27050	27050	27050	0
374	20230913	125700	71512300	27050	27050	27050	27050	3
375	20230913	125600	71431150	27050	27050	27050	27050	23
376	20230913	125500	70809000	27050	27050	27050	27050	0
377	20230913	125400	70809000	27050	27050	27050	27050	2
378	20230913	125300	70754900	27150	27150	27200	27150	10
379	20230913	125200	70483250	27150	27150	27150	27150	19
380	20230913	125100	69967400	27150	27000	27150	27000	29
381	20230913	125000	69183500	27000	27000	27000	27000	1
382	20230913	124900	69156500	27000	27000	27000	27000	0
383	20230913	124800	69156500	27000	27000	27000	27000	26
384	20230913	124700	68454500	27000	27000	27000	27000	4
385	20230913	124600	68346500	27000	27000	27000	27000	0
386	20230913	124500	68346500	27000	27000	27000	27000	26
387	20230913	124400	67644500	27000	27000	27000	27000	0
388	20230913	124300	67644500	27000	27000	27000	27000	0
389	20230913	124200	67644500	27000	27050	27050	27000	23
390	20230913	124100	67023450	27000	27000	27000	27000	3
391	20230913	124000	66942450	27000	27000	27000	27000	1
392	20230913	123900	66915450	27000	27000	27000	27000	23
393	20230913	123800	66294450	27000	27000	27000	27000	3
394	20230913	123700	66213450	27050	27000	27050	27000	22
395	20230913	123600	65619400	27000	27000	27000	27000	0
396	20230913	123500	65619400	27000	27000	27000	27000	4
397	20230913	123400	65511400	27000	27000	27000	27000	22
398	20230913	123300	64917400	27000	27000	27000	27000	0
399	20230913	123200	64917400	27000	27000	27000	27000	4
400	20230913	123100	64809400	27000	27000	27000	27000	24
401	20230913	123000	64161400	27000	27000	27000	27000	1
402	20230913	122900	64134400	27000	27000	27000	27000	4
403	20230913	122800	64026400	27000	27000	27000	27000	21
404	20230913	122700	63459400	27000	27000	27000	27000	0
405	20230913	122600	63459400	27000	27000	27000	27000	26
406	20230913	122500	62757400	27000	27000	27000	27000	0
407	20230913	122400	62757400	27000	27000	27000	27000	1
408	20230913	122300	62730400	27000	27000	27000	27000	26
409	20230913	122200	62028400	27000	27000	27000	27000	2
410	20230913	122100	61974400	27000	27000	27000	27000	5
411	20230913	122000	61839400	27000	27000	27000	27000	30
412	20230913	121900	61029400	27000	27000	27000	27000	8
413	20230913	121800	60813400	27000	26950	27000	26950	10
414	20230913	121700	60543450	26950	26950	26950	26950	21
415	20230913	121600	59977500	26950	26950	26950	26950	8
416	20230913	121500	59761900	27000	27000	27000	27000	127
417	20230913	121400	56332900	27000	27000	27000	27000	22
418	20230913	121300	55738900	27000	27000	27000	27000	4
419	20230913	121200	55630900	27000	27000	27000	27000	21
420	20230913	121100	55063900	27000	27000	27000	27000	6
421	20230913	121000	54901900	27000	27000	27000	27000	3
422	20230913	120900	54820900	27000	27000	27000	27000	22
423	20230913	120800	54226900	27000	27000	27000	27000	0
424	20230913	120700	54226900	27000	27000	27000	27000	0
425	20230913	120600	54226900	27000	27000	27000	27000	22
426	20230913	120500	53632900	27000	27000	27000	27000	13
427	20230913	120400	53281900	27000	27000	27000	27000	15
428	20230913	120300	52876900	27000	27000	27000	27000	21
429	20230913	120200	52309900	27000	27000	27000	27000	7
430	20230913	120100	52120900	27000	27000	27000	27000	2
431	20230913	120000	52066900	27000	27000	27000	27000	21
432	20230913	115900	51499900	27050	27050	27050	27050	0
433	20230913	115800	51499900	27050	27000	27050	27000	47
434	20230913	115700	50230500	27000	27000	27000	27000	0
435	20230913	115600	50230500	27000	27000	27000	27000	7
436	20230913	115500	50041500	27000	27050	27050	27000	22
437	20230913	115400	49446850	27100	27100	27100	27100	1
438	20230913	115300	49419750	27050	27050	27050	27050	0
439	20230913	115200	49419750	27050	27150	27150	27050	29
440	20230913	115100	48634500	27150	27150	27150	27150	0
441	20230913	115000	48634500	27150	27000	27150	27000	225
442	20230913	114900	42557950	27050	27050	27050	27050	17
443	20230913	114800	42098100	27050	27050	27050	27050	0
444	20230913	114700	42098100	27050	27000	27050	27000	229
445	20230913	114600	35913700	27050	27050	27050	27050	2
446	20230913	114500	35859600	27050	27050	27050	27050	0
447	20230913	114400	35859600	27050	27050	27050	27050	25
448	20230913	114300	35183350	27050	27050	27050	27050	6
449	20230913	114200	35021050	27050	27050	27050	27050	0
450	20230913	114100	35021050	27050	27050	27050	27050	38
451	20230913	114000	33993150	27050	27050	27050	27050	0
452	20230913	113900	33993150	27050	27050	27050	27050	1
453	20230913	113800	33966100	27050	27050	27050	27050	21
454	20230913	113700	33398050	27100	27100	27100	27100	16
455	20230913	113600	32964450	27100	27100	27100	27100	4
456	20230913	113500	32856050	27100	27100	27100	27100	21
457	20230913	113400	32286950	27100	27100	27100	27100	1
458	20230913	113300	32259850	27100	27050	27100	27050	7
459	20230913	113200	32070350	27050	27050	27050	27050	22
460	20230913	113100	31475250	27050	27050	27050	27050	3
461	20230913	113000	31394100	27050	27050	27050	27050	23
462	20230913	112900	30771950	27050	27050	27050	27050	10
463	20230913	112800	30501450	27100	27100	27100	27100	5
464	20230913	112700	30365950	27100	27100	27100	27100	24
465	20230913	112600	29715550	27100	27100	27100	27100	0
466	20230913	112500	29715550	27100	27050	27100	27050	21
467	20230913	112400	29146700	27050	27050	27050	27050	22
468	20230913	112300	28551600	27050	27050	27050	27050	0
469	20230913	112200	28551600	27050	27050	27050	27050	5
470	20230913	112100	28416350	27050	27050	27050	27050	21
471	20230913	112000	27848300	27050	27050	27050	27050	0
472	20230913	111900	27848300	27050	27100	27100	27050	6
473	20230913	111800	27685950	27050	27050	27050	27050	21
474	20230913	111700	27117900	27050	27050	27050	27050	0
475	20230913	111600	27117900	27050	27050	27050	27050	27
476	20230913	111500	26387550	27050	27050	27050	27050	5
477	20230913	111400	26252300	27050	27050	27050	27050	1
478	20230913	111300	26225250	27100	27100	27100	27100	4
479	20230913	111200	26116850	27100	27100	27100	27100	1
480	20230913	111100	26089750	27100	27100	27100	27100	1
481	20230913	111000	26062650	27100	27100	27100	27100	24
482	20230913	110900	25412250	27100	27100	27100	27100	1
483	20230913	110800	25385150	27100	27100	27100	27100	1
484	20230913	110700	25358050	27100	27100	27100	27100	36
485	20230913	110600	24382450	27050	27050	27050	27050	2
486	20230913	110500	24328350	27050	27050	27050	27050	1
487	20230913	110400	24301300	27100	27100	27100	27100	13
488	20230913	110300	23949000	27100	27100	27100	27100	5
489	20230913	110200	23813500	27100	27100	27100	27100	22
490	20230913	110100	23217300	27100	27100	27100	27100	19
491	20230913	110000	22702400	27050	27100	27100	27050	5
492	20230913	105900	22567100	27100	27100	27100	27100	4
493	20230913	105800	22458700	27100	27100	27100	27100	1
494	20230913	105700	22431600	27100	27100	27100	27100	7
495	20230913	105600	22241900	27100	27100	27100	27100	21
496	20230913	105500	21672800	27100	27100	27100	27100	1
497	20230913	105400	21645700	27100	27100	27100	27100	4
498	20230913	105300	21537300	27100	27100	27100	27100	21
499	20230913	105200	20968200	27100	27100	27100	27100	0
500	20230913	105100	20968200	27100	27100	27100	27100	27
501	20230913	105000	20236500	27100	27100	27100	27100	0
502	20230913	104900	20236500	27100	27100	27100	27100	2
503	20230913	104800	20182300	27150	27100	27150	27100	25
504	20230913	104700	19504750	27100	27100	27100	27100	1
505	20230913	104600	19477650	27150	27100	27150	27100	2
506	20230913	104500	19423400	27150	27150	27150	27100	19
507	20230913	104400	18907700	27150	27150	27150	27150	3
508	20230913	104300	18826250	27150	27150	27150	27150	1
509	20230913	104200	18799100	27150	27150	27150	27150	23
510	20230913	104100	18174650	27150	27150	27150	27150	3
511	20230913	104000	18093200	27150	27150	27150	27150	1
512	20230913	103900	18066050	27150	27150	27150	27150	21
513	20230913	103800	17495900	27150	27150	27150	27150	5
514	20230913	103700	17360150	27150	27150	27150	27150	21
515	20230913	103600	16790000	27150	27150	27150	27150	1
516	20230913	103500	16762850	27150	27150	27150	27150	4
517	20230913	103400	16654250	27150	27150	27150	27150	22
518	20230913	103300	16056950	27150	27150	27150	27150	1
519	20230913	103200	16029800	27150	27150	27200	27150	9
520	20230913	103100	15785400	27150	27150	27200	27150	35
521	20230913	103000	14834650	27150	27150	27150	27150	0
522	20230913	102900	14834650	27150	27150	27150	27150	5
523	20230913	102800	14698900	27150	27150	27150	27150	21
524	20230913	102700	14128750	27150	27150	27150	27150	3
525	20230913	102600	14047300	27150	27150	27150	27150	4
526	20230913	102500	13938700	27150	27150	27150	27150	22
527	20230913	102400	13341400	27150	27150	27150	27150	2
528	20230913	102300	13287100	27150	27150	27150	27150	24
529	20230913	102200	12635500	27150	27150	27150	27150	0
530	20230913	102100	12635500	27150	27150	27150	27150	1
531	20230913	102000	12608350	27150	27200	27200	27150	9
532	20230913	101900	12363650	27200	27200	27200	27200	0
533	20230913	101800	12363650	27200	27200	27200	27200	4
534	20230913	101700	12254850	27200	27200	27200	27200	23
535	20230913	101600	11629250	27200	27200	27200	27200	0
536	20230913	101500	11629250	27200	27200	27200	27200	4
537	20230913	101400	11520450	27200	27200	27200	27200	22
538	20230913	101300	10922050	27200	27200	27200	27200	1
539	20230913	101200	10894850	27200	27200	27200	27200	3
540	20230913	101100	10813250	27200	27200	27200	27200	23
541	20230913	101000	10187650	27200	27200	27200	27200	1
542	20230913	100900	10160450	27200	27200	27200	27200	28
543	20230913	100800	9398850	27200	27200	27200	27200	25
544	20230913	100700	8718850	27200	27200	27200	27200	1
545	20230913	100600	8691650	27200	27200	27200	27200	24
546	20230913	100500	8038850	27200	27200	27200	27200	1
547	20230913	100400	8011650	27200	27200	27200	27200	1
548	20230913	100300	7984450	27200	27200	27200	27200	24
549	20230913	100200	7331650	27200	27200	27200	27200	1
550	20230913	100100	7304450	27200	27200	27200	27200	5
551	20230913	100000	7168450	27200	27250	27250	27200	23
552	20230913	095900	6542800	27200	27200	27200	27200	2
553	20230913	095800	6488400	27200	27200	27200	27200	4
554	20230913	095700	6379600	27200	27200	27200	27200	21
555	20230913	095600	5808400	27200	27200	27200	27200	4
556	20230913	095500	5699600	27200	27200	27200	27200	22
557	20230913	095400	5101200	27200	27200	27200	27200	0
558	20230913	095300	5101200	27200	27200	27200	27200	4
559	20230913	095200	4992400	27200	27200	27200	27200	23
560	20230913	095100	4366800	27250	27250	27250	27250	1
561	20230913	095000	4339550	27200	27200	27200	27200	1
562	20230913	094900	4312350	27250	27250	27250	27250	1
563	20230913	094800	4285100	27200	27200	27200	27200	1
564	20230913	094700	4257900	27200	27200	27200	27200	0
565	20230913	094600	4257900	27200	27200	27200	27200	0
566	20230913	094500	4257900	27200	27200	27200	27200	1
567	20230913	094400	4230700	27200	27200	27200	27200	0
568	20230913	094300	4230700	27200	27200	27200	27200	0
569	20230913	094200	4230700	27200	27200	27200	27200	1
570	20230913	094100	4203500	27200	27200	27200	27200	0
571	20230913	094000	4203500	27200	27200	27200	27200	1
572	20230913	093900	4176300	27250	27200	27250	27200	3
573	20230913	093800	4094650	27250	27250	27250	27250	0
574	20230913	093700	4094650	27250	27150	27250	27150	8
575	20230913	093600	3877050	27150	27150	27150	27150	0
576	20230913	093500	3877050	27150	27150	27150	27150	0
577	20230913	093400	3877050	27150	27150	27150	27150	1
578	20230913	093300	3849900	27150	27150	27150	27150	0
579	20230913	093200	3849900	27150	27150	27150	27150	1
580	20230913	093100	3822750	27150	27150	27150	27150	2
581	20230913	093000	3768450	27150	27150	27150	27150	0
582	20230913	092900	3768450	27150	27150	27150	27150	0
583	20230913	092800	3768450	27150	27150	27150	27150	1
584	20230913	092700	3741300	27150	27150	27150	27150	0
585	20230913	092600	3741300	27150	27150	27150	27150	0
586	20230913	092500	3741300	27150	27150	27200	27150	4
587	20230913	092400	3632600	27200	27200	27200	27200	3
588	20230913	092300	3551000	27150	27200	27200	27150	3
589	20230913	092200	3469500	27200	27200	27200	27200	2
590	20230913	092100	3415100	27150	27150	27150	27150	0
591	20230913	092000	3415100	27150	27200	27200	27150	7
592	20230913	091900	3224800	27150	27150	27150	27150	0
593	20230913	091800	3224800	27150	27150	27150	27150	1
594	20230913	091700	3197650	27100	27100	27100	27100	1
595	20230913	091600	3170550	27100	27100	27100	27100	0
596	20230913	091500	3170550	27100	27100	27100	27100	0
597	20230913	091400	3170550	27100	27100	27100	27100	0
598	20230913	091300	3170550	27100	27100	27100	27100	0
599	20230913	091200	3170550	27100	27100	27100	27100	1
600	20230913	091100	3143450	27100	27100	27100	27100	0
601	20230913	091000	3143450	27100	27100	27100	27100	4
602	20230913	090900	3035050	27050	27050	27050	27050	1
603	20230913	090800	3008000	27100	27100	27100	27100	14
604	20230913	090700	2628600	27100	27100	27100	27100	8
605	20230913	090600	2411800	27100	27100	27100	27100	26
606	20230913	090500	1707200	27150	27150	27150	27150	0
607	20230913	090400	1707200	27150	27100	27150	27100	6
608	20230913	090300	1544550	27100	27100	27100	27100	2
609	20230913	090200	1490350	27100	27100	27100	27100	5
610	20230913	090100	1354850	27050	27050	27050	27050	0
611	20230913	090000	1354850	27050	27100	27100	27050	50