KissMeData/003960/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183900	157035850	27350	27350	27350	27350	156
3	20231012	183800	157035850	27350	27350	27350	27350	0
4	20231012	183700	157035850	27350	27350	27350	27350	0
5	20231012	183600	157035850	27350	27350	27350	27350	0
6	20231012	183500	157035850	27350	27350	27350	27350	0
7	20231012	183400	157035850	27350	27350	27350	27350	0
8	20231012	183300	157035850	27350	27350	27350	27350	0
9	20231012	183200	157035850	27350	27350	27350	27350	0
10	20231012	183100	157035850	27350	27350	27350	27350	0
11	20231012	183000	157035850	27350	27350	27350	27350	0
12	20231012	182900	157035850	27350	27350	27350	27350	0
13	20231012	182800	157035850	27350	27350	27350	27350	0
14	20231012	182700	157035850	27350	27350	27350	27350	0
15	20231012	182600	157035850	27350	27350	27350	27350	0
16	20231012	182500	157035850	27350	27350	27350	27350	0
17	20231012	182400	157035850	27350	27350	27350	27350	0
18	20231012	182300	157035850	27350	27350	27350	27350	0
19	20231012	182200	157035850	27350	27350	27350	27350	0
20	20231012	182100	157035850	27350	27350	27350	27350	0
21	20231012	182000	157035850	27350	27350	27350	27350	0
22	20231012	181900	157035850	27350	27350	27350	27350	0
23	20231012	181800	157035850	27350	27350	27350	27350	0
24	20231012	181700	157035850	27350	27350	27350	27350	0
25	20231012	181600	157035850	27350	27350	27350	27350	0
26	20231012	181500	157035850	27350	27350	27350	27350	0
27	20231012	181400	157035850	27350	27350	27350	27350	0
28	20231012	181300	157035850	27350	27350	27350	27350	0
29	20231012	181200	157035850	27350	27350	27350	27350	0
30	20231012	181100	157035850	27350	27350	27350	27350	0
31	20231012	181000	157035850	27350	27350	27350	27350	0
32	20231012	180900	157035850	27350	27350	27350	27350	156
33	20231012	180800	157035850	27350	27350	27350	27350	0
34	20231012	180700	157035850	27350	27350	27350	27350	0
35	20231012	180600	157035850	27350	27350	27350	27350	0
36	20231012	180500	157035850	27350	27350	27350	27350	0
37	20231012	180400	157035850	27350	27350	27350	27350	0
38	20231012	180300	157035850	27350	27350	27350	27350	0
39	20231012	180200	157035850	27350	27350	27350	27350	0
40	20231012	180100	157035850	27350	27350	27350	27350	0
41	20231012	180000	157035850	27350	27350	27350	27350	0
42	20231012	175900	157035850	27350	27350	27350	27350	0
43	20231012	175800	157035850	27350	27350	27350	27350	0
44	20231012	175700	157035850	27350	27350	27350	27350	0
45	20231012	175600	157035850	27350	27350	27350	27350	0
46	20231012	175500	157035850	27350	27350	27350	27350	0
47	20231012	175400	157035850	27350	27350	27350	27350	0
48	20231012	175300	157035850	27350	27350	27350	27350	0
49	20231012	175200	157035850	27350	27350	27350	27350	0
50	20231012	175100	157035850	27350	27350	27350	27350	0
51	20231012	175000	157035850	27350	27350	27350	27350	0
52	20231012	174900	157035850	27350	27350	27350	27350	0
53	20231012	174800	157035850	27350	27350	27350	27350	0
54	20231012	174700	157035850	27350	27350	27350	27350	0
55	20231012	174600	157035850	27350	27350	27350	27350	0
56	20231012	174500	157035850	27350	27350	27350	27350	0
57	20231012	174400	157035850	27350	27350	27350	27350	0
58	20231012	174300	157035850	27350	27350	27350	27350	0
59	20231012	174200	157035850	27350	27350	27350	27350	0
60	20231012	174100	157035850	27350	27350	27350	27350	0
61	20231012	174000	157035850	27350	27350	27350	27350	0
62	20231012	173900	157035850	27350	27350	27350	27350	156
63	20231012	173800	157035850	27350	27350	27350	27350	0
64	20231012	173700	157035850	27350	27350	27350	27350	0
65	20231012	173600	157035850	27350	27350	27350	27350	0
66	20231012	173500	157035850	27350	27350	27350	27350	0
67	20231012	173400	157035850	27350	27350	27350	27350	0
68	20231012	173300	157035850	27350	27350	27350	27350	0
69	20231012	173200	157035850	27350	27350	27350	27350	0
70	20231012	173100	157035850	27350	27350	27350	27350	0
71	20231012	173000	157035850	27350	27350	27350	27350	0
72	20231012	172900	157035850	27350	27350	27350	27350	0
73	20231012	172800	157035850	27350	27350	27350	27350	0
74	20231012	172700	157035850	27350	27350	27350	27350	0
75	20231012	172600	157035850	27350	27350	27350	27350	0
76	20231012	172500	157035850	27350	27350	27350	27350	0
77	20231012	172400	157035850	27350	27350	27350	27350	0
78	20231012	172300	157035850	27350	27350	27350	27350	0
79	20231012	172200	157035850	27350	27350	27350	27350	0
80	20231012	172100	157035850	27350	27350	27350	27350	0
81	20231012	172000	157035850	27350	27350	27350	27350	0
82	20231012	171900	157035850	27350	27350	27350	27350	0
83	20231012	171800	157035850	27350	27350	27350	27350	0
84	20231012	171700	157035850	27350	27350	27350	27350	0
85	20231012	171600	157035850	27350	27350	27350	27350	0
86	20231012	171500	157035850	27350	27350	27350	27350	0
87	20231012	171400	157035850	27350	27350	27350	27350	0
88	20231012	171300	157035850	27350	27350	27350	27350	0
89	20231012	171200	157035850	27350	27350	27350	27350	0
90	20231012	171100	157035850	27350	27350	27350	27350	0
91	20231012	171000	157035850	27350	27350	27350	27350	0
92	20231012	170900	157035850	27350	27350	27350	27350	156
93	20231012	170800	157035850	27350	27350	27350	27350	0
94	20231012	170700	157035850	27350	27350	27350	27350	0
95	20231012	170600	157035850	27350	27350	27350	27350	0
96	20231012	170500	157035850	27350	27350	27350	27350	0
97	20231012	170400	157035850	27350	27350	27350	27350	0
98	20231012	170300	157035850	27350	27350	27350	27350	0
99	20231012	170200	157035850	27350	27350	27350	27350	0
100	20231012	170100	157035850	27350	27350	27350	27350	0
101	20231012	170000	157035850	27350	27350	27350	27350	0
102	20231012	165900	157035850	27350	27350	27350	27350	0
103	20231012	165800	157035850	27350	27350	27350	27350	0
104	20231012	165700	157035850	27350	27350	27350	27350	0
105	20231012	165600	157035850	27350	27350	27350	27350	0
106	20231012	165500	157035850	27350	27350	27350	27350	0
107	20231012	165400	157035850	27350	27350	27350	27350	0
108	20231012	165300	157035850	27350	27350	27350	27350	0
109	20231012	165200	157035850	27350	27350	27350	27350	0
110	20231012	165100	157035850	27350	27350	27350	27350	0
111	20231012	165000	157035850	27350	27350	27350	27350	0
112	20231012	164900	157035850	27350	27350	27350	27350	0
113	20231012	164800	157035850	27350	27350	27350	27350	0
114	20231012	164700	157035850	27350	27350	27350	27350	0
115	20231012	164600	157035850	27350	27350	27350	27350	0
116	20231012	164500	157035850	27350	27350	27350	27350	0
117	20231012	164400	157035850	27350	27350	27350	27350	0
118	20231012	164300	157035850	27350	27350	27350	27350	0
119	20231012	164200	157035850	27350	27350	27350	27350	0
120	20231012	164100	157035850	27350	27350	27350	27350	0
121	20231012	164000	157035850	27350	27350	27350	27350	0
122	20231012	163900	157035850	27350	27350	27350	27350	156
123	20231012	163800	157035850	27350	27350	27350	27350	0
124	20231012	163700	157035850	27350	27350	27350	27350	0
125	20231012	163600	157035850	27350	27350	27350	27350	0
126	20231012	163500	157035850	27350	27350	27350	27350	0
127	20231012	163400	157035850	27350	27350	27350	27350	0
128	20231012	163300	157035850	27350	27350	27350	27350	0
129	20231012	163200	157035850	27350	27350	27350	27350	0
130	20231012	163100	157035850	27350	27350	27350	27350	0
131	20231012	163000	157035850	27350	27350	27350	27350	0
132	20231012	162900	157035850	27350	27350	27350	27350	0
133	20231012	162800	157035850	27350	27350	27350	27350	0
134	20231012	162700	157035850	27350	27350	27350	27350	0
135	20231012	162600	157035850	27350	27350	27350	27350	0
136	20231012	162500	157035850	27350	27350	27350	27350	0
137	20231012	162400	157035850	27350	27350	27350	27350	0
138	20231012	162300	157035850	27350	27350	27350	27350	0
139	20231012	162200	157035850	27350	27350	27350	27350	0
140	20231012	162100	157035850	27350	27350	27350	27350	0
141	20231012	162000	157035850	27350	27350	27350	27350	0
142	20231012	161900	157035850	27350	27350	27350	27350	0
143	20231012	161800	157035850	27350	27350	27350	27350	0
144	20231012	161700	157035850	27350	27350	27350	27350	0
145	20231012	161600	157035850	27350	27350	27350	27350	0
146	20231012	161500	157035850	27350	27350	27350	27350	0
147	20231012	161400	157035850	27350	27350	27350	27350	0
148	20231012	161300	157035850	27350	27350	27350	27350	0
149	20231012	161200	157035850	27350	27350	27350	27350	0
150	20231012	161100	157035850	27350	27350	27350	27350	0
151	20231012	161000	157035850	27350	27350	27350	27350	0
152	20231012	160900	157035850	27350	27350	27350	27350	156
153	20231012	160800	157035850	27350	27350	27350	27350	0
154	20231012	160700	157035850	27350	27350	27350	27350	0
155	20231012	160600	157035850	27350	27350	27350	27350	0
156	20231012	160500	157035850	27350	27350	27350	27350	0
157	20231012	160400	157035850	27350	27350	27350	27350	0
158	20231012	160300	157035850	27350	27350	27350	27350	0
159	20231012	160200	157035850	27350	27350	27350	27350	0
160	20231012	160100	157035850	27350	27350	27350	27350	0
161	20231012	160000	157035850	27350	27350	27350	27350	0
162	20231012	155900	157035850	27350	27350	27350	27350	0
163	20231012	155800	157035850	27350	27350	27350	27350	0
164	20231012	155700	157035850	27350	27350	27350	27350	0
165	20231012	155600	157035850	27350	27350	27350	27350	0
166	20231012	155500	157035850	27350	27350	27350	27350	0
167	20231012	155400	157035850	27350	27350	27350	27350	0
168	20231012	155300	157035850	27350	27350	27350	27350	0
169	20231012	155200	157035850	27350	27350	27350	27350	0
170	20231012	155100	157035850	27350	27350	27350	27350	0
171	20231012	155000	157035850	27350	27350	27350	27350	0
172	20231012	154900	157035850	27350	27350	27350	27350	0
173	20231012	154800	157035850	27350	27350	27350	27350	0
174	20231012	154700	157035850	27350	27350	27350	27350	0
175	20231012	154600	157035850	27350	27350	27350	27350	0
176	20231012	154500	157035850	27350	27350	27350	27350	0
177	20231012	154400	157035850	27350	27350	27350	27350	0
178	20231012	154300	157035850	27350	27350	27350	27350	0
179	20231012	154200	157035850	27350	27350	27350	27350	0
180	20231012	154100	157035850	27350	27350	27350	27350	0
181	20231012	154000	157035850	27350	27350	27350	27350	0
182	20231012	153900	157035850	27350	27350	27350	27350	156
183	20231012	153800	157035850	27350	27350	27350	27350	0
184	20231012	153700	157035850	27350	27350	27350	27350	0
185	20231012	153600	157035850	27350	27350	27350	27350	0
186	20231012	153500	157035850	27350	27350	27350	27350	0
187	20231012	153400	157035850	27350	27350	27350	27350	0
188	20231012	153300	157035850	27350	27350	27350	27350	0
189	20231012	153200	157035850	27350	27350	27350	27350	0
190	20231012	153100	157035850	27350	27350	27350	27350	0
191	20231012	153000	157035850	27350	27350	27350	27350	156
192	20231012	152900	152769250	27350	27350	27350	27350	0
193	20231012	152800	152769250	27350	27350	27350	27350	0
194	20231012	152700	152769250	27350	27350	27350	27350	0
195	20231012	152600	152769250	27350	27350	27350	27350	0
196	20231012	152500	152769250	27350	27350	27350	27350	0
197	20231012	152400	152769250	27350	27350	27350	27350	0
198	20231012	152300	152769250	27350	27350	27350	27350	0
199	20231012	152200	152769250	27350	27350	27350	27350	0
200	20231012	152100	152769250	27350	27350	27350	27350	0
201	20231012	152000	152769250	27350	27350	27350	27350	0
202	20231012	151900	152769250	27350	27200	27350	27200	6
203	20231012	151800	152605900	27300	27300	27300	27300	0
204	20231012	151700	152605900	27300	27300	27300	27300	0
205	20231012	151600	152605900	27300	27300	27300	27300	0
206	20231012	151500	152605900	27300	27300	27300	27300	37
207	20231012	151400	151595800	27300	27300	27300	27300	0
208	20231012	151300	151595800	27300	27300	27300	27300	0
209	20231012	151200	151595800	27300	27300	27300	27300	1
210	20231012	151100	151568500	27150	27150	27150	27150	0
211	20231012	151000	151568500	27150	27150	27150	27150	0
212	20231012	150900	151568500	27150	27150	27150	27150	0
213	20231012	150800	151568500	27150	27150	27150	27150	0
214	20231012	150700	151568500	27150	27300	27300	27150	57
215	20231012	150600	150012850	27300	27150	27300	27150	7
216	20231012	150500	149822650	27150	27150	27150	27150	2
217	20231012	150400	149768350	27300	27300	27300	27300	0
218	20231012	150300	149768350	27300	27300	27300	27300	0
219	20231012	150200	149768350	27300	27300	27300	27300	0
220	20231012	150100	149768350	27300	27300	27300	27300	1
221	20231012	150000	149741050	27200	27300	27300	27200	5
222	20231012	145900	149604850	27300	27300	27300	27300	0
223	20231012	145800	149604850	27300	27300	27300	27300	0
224	20231012	145700	149604850	27300	27300	27300	27300	0
225	20231012	145600	149604850	27300	27300	27300	27300	0
226	20231012	145500	149604850	27300	27300	27300	27300	1
227	20231012	145400	149577550	27150	27300	27300	27150	6
228	20231012	145300	149414500	27350	27350	27350	27350	2
229	20231012	145200	149359800	27300	27300	27300	27300	0
230	20231012	145100	149359800	27300	27300	27300	27300	0
231	20231012	145000	149359800	27300	27300	27300	27300	0
232	20231012	144900	149359800	27300	27300	27300	27300	0
233	20231012	144800	149359800	27300	27300	27300	27300	0
234	20231012	144700	149359800	27300	27300	27300	27300	57
235	20231012	144600	147803700	27300	27300	27300	27300	0
236	20231012	144500	147803700	27300	27300	27300	27300	0
237	20231012	144400	147803700	27300	27300	27300	27300	0
238	20231012	144300	147803700	27300	27300	27300	27300	0
239	20231012	144200	147803700	27300	27300	27300	27300	0
240	20231012	144100	147803700	27300	27300	27300	27300	0
241	20231012	144000	147803700	27300	27300	27300	27300	0
242	20231012	143900	147803700	27300	27300	27300	27300	0
243	20231012	143800	147803700	27300	27300	27300	27300	4
244	20231012	143700	147694500	27300	27300	27300	27300	0
245	20231012	143600	147694500	27300	27300	27300	27300	0
246	20231012	143500	147694500	27300	27300	27300	27300	0
247	20231012	143400	147694500	27300	27300	27300	27300	0
248	20231012	143300	147694500	27300	27300	27300	27300	0
249	20231012	143200	147694500	27300	27300	27300	27300	0
250	20231012	143100	147694500	27300	27300	27300	27300	0
251	20231012	143000	147694500	27300	27300	27300	27300	0
252	20231012	142900	147694500	27300	27300	27300	27300	0
253	20231012	142800	147694500	27300	27300	27300	27300	0
254	20231012	142700	147694500	27300	27300	27300	27300	0
255	20231012	142600	147694500	27300	27300	27300	27300	0
256	20231012	142500	147694500	27300	27300	27300	27300	0
257	20231012	142400	147694500	27300	27300	27300	27300	0
258	20231012	142300	147694500	27300	27300	27300	27300	0
259	20231012	142200	147694500	27300	27300	27300	27300	0
260	20231012	142100	147694500	27300	27300	27300	27300	2
261	20231012	142000	147639900	27300	27300	27300	27300	47
262	20231012	141900	146356800	27300	27250	27300	27250	300
263	20231012	141800	138168450	27250	27250	27250	27250	0
264	20231012	141700	138168450	27250	27250	27250	27250	42
265	20231012	141600	137023950	27100	27100	27100	27100	17
266	20231012	141500	136563250	27250	27250	27250	27250	1
267	20231012	141400	136536000	27250	27250	27250	27250	0
268	20231012	141300	136536000	27250	27250	27250	27250	132
269	20231012	141200	132939000	27200	27200	27200	27200	0
270	20231012	141100	132939000	27200	27200	27200	27200	0
271	20231012	141000	132939000	27200	27200	27200	27200	0
272	20231012	140900	132939000	27200	27200	27200	27200	0
273	20231012	140800	132939000	27200	27200	27200	27200	100
274	20231012	140700	130219000	27200	27200	27200	27200	102
275	20231012	140600	127444600	27200	27250	27250	27200	11
276	20231012	140500	127145300	27200	27200	27200	27200	141
277	20231012	140400	123310100	27200	27200	27200	27200	0
278	20231012	140300	123310100	27200	27200	27200	27200	0
279	20231012	140200	123310100	27200	27200	27200	27200	250
280	20231012	140100	116510100	27200	27200	27200	27200	0
281	20231012	140000	116510100	27200	27150	27200	27150	300
282	20231012	135900	108350650	27200	27200	27200	27200	0
283	20231012	135800	108350650	27200	27200	27200	27200	240
284	20231012	135700	101822650	27200	27200	27200	27200	0
285	20231012	135600	101822650	27200	27100	27200	27100	580
286	20231012	135500	86066200	27150	27150	27150	27150	0
287	20231012	135400	86066200	27150	27150	27150	27150	0
288	20231012	135300	86066200	27150	27150	27150	27150	2
289	20231012	135200	86011900	27150	27100	27150	27100	488
290	20231012	135100	72764900	27050	27050	27050	27050	0
291	20231012	135000	72764900	27050	27050	27050	27050	0
292	20231012	134900	72764900	27050	27050	27050	27050	0
293	20231012	134800	72764900	27050	27050	27050	27050	0
294	20231012	134700	72764900	27050	27050	27050	27050	0
295	20231012	134600	72764900	27050	27050	27050	27050	1
296	20231012	134500	72737850	27150	27150	27150	27150	0
297	20231012	134400	72737850	27150	27150	27150	27150	0
298	20231012	134300	72737850	27150	27150	27150	27150	0
299	20231012	134200	72737850	27150	27150	27150	27150	0
300	20231012	134100	72737850	27150	27150	27150	27150	0
301	20231012	134000	72737850	27150	27150	27150	27150	0
302	20231012	133900	72737850	27150	27150	27150	27150	0
303	20231012	133800	72737850	27150	27150	27150	27150	0
304	20231012	133700	72737850	27150	27150	27150	27150	0
305	20231012	133600	72737850	27150	27150	27150	27150	0
306	20231012	133500	72737850	27150	27150	27150	27150	0
307	20231012	133400	72737850	27150	27150	27150	27150	0
308	20231012	133300	72737850	27150	27150	27150	27150	0
309	20231012	133200	72737850	27150	27150	27150	27150	0
310	20231012	133100	72737850	27150	27150	27150	27150	2
311	20231012	133000	72683550	27150	27150	27150	27150	0
312	20231012	132900	72683550	27150	27150	27150	27150	0
313	20231012	132800	72683550	27150	27150	27150	27150	0
314	20231012	132700	72683550	27150	27150	27150	27150	3
315	20231012	132600	72602100	27150	27150	27150	27150	0
316	20231012	132500	72602100	27150	27150	27150	27150	0
317	20231012	132400	72602100	27150	27150	27150	27150	0
318	20231012	132300	72602100	27150	27150	27150	27150	0
319	20231012	132200	72602100	27150	27150	27150	27150	0
320	20231012	132100	72602100	27150	27150	27150	27150	0
321	20231012	132000	72602100	27150	27150	27150	27150	0
322	20231012	131900	72602100	27150	27150	27150	27150	100
323	20231012	131800	69887100	27100	27100	27100	27100	0
324	20231012	131700	69887100	27100	27100	27100	27100	0
325	20231012	131600	69887100	27100	27100	27100	27100	1
326	20231012	131500	69860000	27100	27100	27100	27100	0
327	20231012	131400	69860000	27100	27100	27100	27100	0
328	20231012	131300	69860000	27100	27100	27100	27100	0
329	20231012	131200	69860000	27100	27100	27100	27100	0
330	20231012	131100	69860000	27100	27100	27100	27100	0
331	20231012	131000	69860000	27100	27100	27100	27100	0
332	20231012	130900	69860000	27100	27100	27100	27100	0
333	20231012	130800	69860000	27100	27100	27100	27100	0
334	20231012	130700	69860000	27100	27100	27100	27100	0
335	20231012	130600	69860000	27100	27100	27100	27100	34
336	20231012	130500	68938600	27000	27000	27000	27000	0
337	20231012	130400	68938600	27000	27000	27000	27000	0
338	20231012	130300	68938600	27000	27000	27000	27000	0
339	20231012	130200	68938600	27000	27000	27000	27000	0
340	20231012	130100	68938600	27000	27000	27000	27000	0
341	20231012	130000	68938600	27000	27000	27000	27000	0
342	20231012	125900	68938600	27000	27000	27000	27000	0
343	20231012	125800	68938600	27000	27000	27000	27000	0
344	20231012	125700	68938600	27000	27000	27000	27000	0
345	20231012	125600	68938600	27000	27000	27000	27000	0
346	20231012	125500	68938600	27000	27000	27000	27000	0
347	20231012	125400	68938600	27000	27000	27000	27000	0
348	20231012	125300	68938600	27000	27000	27000	27000	0
349	20231012	125200	68938600	27000	27000	27000	27000	0
350	20231012	125100	68938600	27000	27000	27000	27000	0
351	20231012	125000	68938600	27000	27000	27000	27000	0
352	20231012	124900	68938600	27000	27000	27000	27000	0
353	20231012	124800	68938600	27000	27000	27000	27000	0
354	20231012	124700	68938600	27000	27000	27000	27000	0
355	20231012	124600	68938600	27000	27000	27000	27000	15
356	20231012	124500	68533600	27100	27100	27100	27100	0
357	20231012	124400	68533600	27100	27100	27100	27100	0
358	20231012	124300	68533600	27100	27100	27100	27100	0
359	20231012	124200	68533600	27100	27100	27100	27100	0
360	20231012	124100	68533600	27100	27100	27100	27100	0
361	20231012	124000	68533600	27100	27100	27100	27100	0
362	20231012	123900	68533600	27100	27100	27100	27100	0
363	20231012	123800	68533600	27100	27100	27100	27100	0
364	20231012	123700	68533600	27100	27100	27100	27100	0
365	20231012	123600	68533600	27100	27100	27100	27100	0
366	20231012	123500	68533600	27100	27100	27100	27100	0
367	20231012	123400	68533600	27100	27100	27100	27100	0
368	20231012	123300	68533600	27100	27100	27100	27100	0
369	20231012	123200	68533600	27100	27100	27100	27100	0
370	20231012	123100	68533600	27100	27100	27100	27100	0
371	20231012	123000	68533600	27100	27100	27100	27100	0
372	20231012	122900	68533600	27100	27100	27100	27100	0
373	20231012	122800	68533600	27100	27100	27100	27100	0
374	20231012	122700	68533600	27100	27100	27100	27100	0
375	20231012	122600	68533600	27100	27100	27100	27100	0
376	20231012	122500	68533600	27100	27100	27100	27100	0
377	20231012	122400	68533600	27100	27100	27100	27100	0
378	20231012	122300	68533600	27100	27100	27100	27100	0
379	20231012	122200	68533600	27100	27100	27100	27100	0
380	20231012	122100	68533600	27100	27100	27100	27100	2
381	20231012	122000	68479400	27150	27150	27150	27150	0
382	20231012	121900	68479400	27150	27150	27150	27150	0
383	20231012	121800	68479400	27150	27150	27150	27150	0
384	20231012	121700	68479400	27150	27150	27150	27150	0
385	20231012	121600	68479400	27150	27150	27150	27150	0
386	20231012	121500	68479400	27150	27150	27150	27150	0
387	20231012	121400	68479400	27150	27150	27150	27150	0
388	20231012	121300	68479400	27150	27150	27150	27150	0
389	20231012	121200	68479400	27150	27150	27150	27150	0
390	20231012	121100	68479400	27150	27150	27150	27150	0
391	20231012	121000	68479400	27150	27150	27150	27150	0
392	20231012	120900	68479400	27150	27150	27150	27150	0
393	20231012	120800	68479400	27150	27150	27150	27150	0
394	20231012	120700	68479400	27150	27150	27150	27150	0
395	20231012	120600	68479400	27150	27150	27150	27150	0
396	20231012	120500	68479400	27150	27150	27150	27150	0
397	20231012	120400	68479400	27150	27150	27150	27150	0
398	20231012	120300	68479400	27150	27150	27150	27150	0
399	20231012	120200	68479400	27150	27150	27150	27150	0
400	20231012	120100	68479400	27150	27100	27150	27100	2
401	20231012	120000	68425150	27100	27100	27100	27100	1
402	20231012	115900	68398050	27100	27100	27100	27100	0
403	20231012	115800	68398050	27100	27100	27100	27100	0
404	20231012	115700	68398050	27100	27050	27100	27050	385
405	20231012	115600	57977800	27000	27000	27000	27000	7
406	20231012	115500	57788800	27050	27050	27050	27050	0
407	20231012	115400	57788800	27050	27050	27050	27050	0
408	20231012	115300	57788800	27050	27050	27050	27050	0
409	20231012	115200	57788800	27050	27050	27050	27050	0
410	20231012	115100	57788800	27050	27050	27050	27050	0
411	20231012	115000	57788800	27050	27050	27050	27050	0
412	20231012	114900	57788800	27050	27050	27050	27050	0
413	20231012	114800	57788800	27050	27050	27050	27050	0
414	20231012	114700	57788800	27050	27050	27050	27050	0
415	20231012	114600	57788800	27050	27050	27050	27050	33
416	20231012	114500	56896150	27050	27050	27050	27050	0
417	20231012	114400	56896150	27050	27050	27050	27050	3
418	20231012	114300	56815000	27050	27050	27050	27050	0
419	20231012	114200	56815000	27050	27050	27050	27050	90
420	20231012	114100	54380500	27000	27000	27000	27000	0
421	20231012	114000	54380500	27000	27000	27000	27000	1
422	20231012	113900	54353500	27050	27050	27050	27050	0
423	20231012	113800	54353500	27050	27050	27050	27050	17
424	20231012	113700	53893650	27050	27050	27050	27050	1
425	20231012	113600	53866600	27050	27050	27050	27050	0
426	20231012	113500	53866600	27050	27050	27050	27050	0
427	20231012	113400	53866600	27050	27050	27050	27050	170
428	20231012	113300	49268100	27050	27050	27050	27050	0
429	20231012	113200	49268100	27050	27050	27050	27050	0
430	20231012	113100	49268100	27050	27050	27050	27050	47
431	20231012	113000	47996750	27100	27100	27100	27100	0
432	20231012	112900	47996750	27100	27100	27100	27100	0
433	20231012	112800	47996750	27100	27100	27100	27100	2
434	20231012	112700	47942550	27050	27050	27050	27050	0
435	20231012	112600	47942550	27050	27050	27050	27050	0
436	20231012	112500	47942550	27050	27050	27050	27050	97
437	20231012	112400	45318700	27100	27100	27100	27100	0
438	20231012	112300	45318700	27100	27050	27100	27050	168
439	20231012	112200	40772050	27050	27050	27050	27050	0
440	20231012	112100	40772050	27050	27050	27050	27050	0
441	20231012	112000	40772050	27050	27050	27050	27050	0
442	20231012	111900	40772050	27050	27050	27050	27050	0
443	20231012	111800	40772050	27050	27050	27050	27050	54
444	20231012	111700	39311350	27050	27050	27050	27050	0
445	20231012	111600	39311350	27050	27050	27050	27050	0
446	20231012	111500	39311350	27050	27050	27050	27050	7
447	20231012	111400	39122000	27050	27050	27050	27050	0
448	20231012	111300	39122000	27050	27050	27050	27050	0
449	20231012	111200	39122000	27050	27050	27050	27050	0
450	20231012	111100	39122000	27050	27050	27050	27050	2
451	20231012	111000	39067900	26850	26850	26850	26850	0
452	20231012	110900	39067900	26850	26850	26850	26850	0
453	20231012	110800	39067900	26850	27000	27000	26850	22
454	20231012	110700	38477050	27000	27000	27000	27000	0
455	20231012	110600	38477050	27000	27000	27000	27000	0
456	20231012	110500	38477050	27000	27000	27000	27000	0
457	20231012	110400	38477050	27000	27000	27000	27000	3
458	20231012	110300	38396050	27000	27000	27000	27000	1
459	20231012	110200	38369050	27000	27000	27000	27000	0
460	20231012	110100	38369050	27000	27000	27000	27000	1
461	20231012	110000	38342050	27050	27050	27050	27050	0
462	20231012	105900	38342050	27050	27050	27050	27050	0
463	20231012	105800	38342050	27050	27000	27050	27000	2
464	20231012	105700	38288000	27000	27000	27000	27000	0
465	20231012	105600	38288000	27000	27000	27000	27000	0
466	20231012	105500	38288000	27000	27000	27000	27000	0
467	20231012	105400	38288000	27000	27000	27000	27000	0
468	20231012	105300	38288000	27000	27000	27000	27000	0
469	20231012	105200	38288000	27000	27000	27000	27000	0
470	20231012	105100	38288000	27000	27000	27000	27000	7
471	20231012	105000	38099000	27050	27050	27050	27050	0
472	20231012	104900	38099000	27050	27050	27050	27050	0
473	20231012	104800	38099000	27050	27050	27050	27050	0
474	20231012	104700	38099000	27050	27050	27050	27050	0
475	20231012	104600	38099000	27050	27050	27050	27050	0
476	20231012	104500	38099000	27050	27050	27050	27050	0
477	20231012	104400	38099000	27050	27050	27050	27050	10
478	20231012	104300	37828500	27000	27000	27000	27000	0
479	20231012	104200	37828500	27000	27000	27000	27000	41
480	20231012	104100	36721500	27000	27000	27000	27000	0
481	20231012	104000	36721500	27000	27000	27000	27000	0
482	20231012	103900	36721500	27000	27000	27000	27000	16
483	20231012	103800	36289500	27000	27000	27000	27000	0
484	20231012	103700	36289500	27000	27000	27000	27000	0
485	20231012	103600	36289500	27000	27000	27000	27000	0
486	20231012	103500	36289500	27000	27000	27000	27000	0
487	20231012	103400	36289500	27000	27000	27000	27000	0
488	20231012	103300	36289500	27000	27000	27000	27000	0
489	20231012	103200	36289500	27000	27000	27000	27000	0
490	20231012	103100	36289500	27000	27000	27000	27000	0
491	20231012	103000	36289500	27000	27000	27000	27000	0
492	20231012	102900	36289500	27000	27000	27000	27000	0
493	20231012	102800	36289500	27000	27000	27000	27000	10
494	20231012	102700	36019500	27000	27000	27000	27000	0
495	20231012	102600	36019500	27000	27000	27000	27000	0
496	20231012	102500	36019500	27000	27000	27000	27000	0
497	20231012	102400	36019500	27000	27000	27000	27000	0
498	20231012	102300	36019500	27000	27000	27000	27000	100
499	20231012	102200	33319500	27000	26900	27000	26900	500
500	20231012	102100	19835850	26900	26900	26900	26900	0
501	20231012	102000	19835850	26900	26900	26900	26900	0
502	20231012	101900	19835850	26900	26900	26900	26900	0
503	20231012	101800	19835850	26900	26900	26900	26900	0
504	20231012	101700	19835850	26900	26900	26900	26900	0
505	20231012	101600	19835850	26900	26900	26900	26900	0
506	20231012	101500	19835850	26900	26900	26900	26900	0
507	20231012	101400	19835850	26900	26900	26900	26900	0
508	20231012	101300	19835850	26900	26900	26900	26900	0
509	20231012	101200	19835850	26900	26900	26900	26900	0
510	20231012	101100	19835850	26900	26900	26900	26900	3
511	20231012	101000	19755150	26850	26800	26850	26800	172
512	20231012	100900	15143800	26800	26800	26800	26750	7
513	20231012	100800	14956300	26750	26750	26750	26750	0
514	20231012	100700	14956300	26750	26750	26750	26750	0
515	20231012	100600	14956300	26750	26750	26750	26750	0
516	20231012	100500	14956300	26750	26750	26750	26750	25
517	20231012	100400	14287550	26700	26600	26700	26600	59
518	20231012	100300	12715350	26600	26600	26600	26600	0
519	20231012	100200	12715350	26600	26600	26600	26600	0
520	20231012	100100	12715350	26600	26600	26600	26600	2
521	20231012	100000	12662150	26600	26600	26600	26600	120
522	20231012	095900	9470150	26500	26550	26550	26500	283
523	20231012	095800	1970150	26600	26600	26600	26600	1
524	20231012	095700	1943550	26600	26600	26600	26600	0
525	20231012	095600	1943550	26600	26600	26600	26600	0
526	20231012	095500	1943550	26600	26600	26600	26600	0
527	20231012	095400	1943550	26600	26600	26600	26600	0
528	20231012	095300	1943550	26600	26600	26600	26600	0
529	20231012	095200	1943550	26600	26600	26600	26600	0
530	20231012	095100	1943550	26600	26600	26600	26600	0
531	20231012	095000	1943550	26600	26600	26600	26600	0
532	20231012	094900	1943550	26600	26600	26600	26600	0
533	20231012	094800	1943550	26600	26600	26600	26600	0
534	20231012	094700	1943550	26600	26600	26600	26600	0
535	20231012	094600	1943550	26600	26600	26600	26600	0
536	20231012	094500	1943550	26600	26600	26600	26600	0
537	20231012	094400	1943550	26600	26600	26600	26600	0
538	20231012	094300	1943550	26600	26600	26600	26600	0
539	20231012	094200	1943550	26600	26600	26600	26600	0
540	20231012	094100	1943550	26600	26600	26600	26600	3
541	20231012	094000	1863750	26600	26600	26600	26600	0
542	20231012	093900	1863750	26600	26600	26600	26600	0
543	20231012	093800	1863750	26600	26600	26600	26600	0
544	20231012	093700	1863750	26600	26600	26600	26600	0
545	20231012	093600	1863750	26600	26600	26600	26600	0
546	20231012	093500	1863750	26600	26600	26600	26600	0
547	20231012	093400	1863750	26600	26600	26600	26600	22
548	20231012	093300	1278550	26650	26650	26650	26650	0
549	20231012	093200	1278550	26650	26650	26650	26650	0
550	20231012	093100	1278550	26650	26650	26650	26650	0
551	20231012	093000	1278550	26650	26650	26650	26650	0
552	20231012	092900	1278550	26650	26650	26650	26650	0
553	20231012	092800	1278550	26650	26650	26650	26650	0
554	20231012	092700	1278550	26650	26650	26650	26650	0
555	20231012	092600	1278550	26650	26650	26650	26650	0
556	20231012	092500	1278550	26650	26650	26650	26650	0
557	20231012	092400	1278550	26650	26650	26650	26650	0
558	20231012	092300	1278550	26650	26650	26650	26650	2
559	20231012	092200	1225250	26650	26650	26650	26650	0
560	20231012	092100	1225250	26650	26650	26700	26650	32
561	20231012	092000	371400	26650	26650	26650	26650	0
562	20231012	091900	371400	26650	26650	26650	26650	0
563	20231012	091800	371400	26650	26650	26650	26650	0
564	20231012	091700	371400	26650	26650	26650	26650	0
565	20231012	091600	371400	26650	26650	26650	26650	0
566	20231012	091500	371400	26650	26650	26650	26650	0
567	20231012	091400	371400	26650	26650	26650	26650	0
568	20231012	091300	371400	26650	26650	26650	26650	0
569	20231012	091200	371400	26650	26650	26650	26650	0
570	20231012	091100	371400	26650	26650	26650	26650	1
571	20231012	091000	344750	26500	26500	26500	26500	0
572	20231012	090900	344750	26500	26500	26500	26500	12
573	20231012	090800	26750	26750	26750	26750	26750	0
574	20231012	090700	26750	26750	26750	26750	26750	0
575	20231012	090600	26750	26750	26750	26750	26750	0
576	20231012	090500	26750	26750	26750	26750	26750	0
577	20231012	090400	26750	26750	26750	26750	26750	0
578	20231012	090300	26750	26750	26750	26750	26750	1
579	20231012	090200	0	26600	26600	26600	26600	0
580	20231012	090100	0	26600	26600	26600	26600	0
581	20231012	090000	0	26600	26600	26600	26600	0