KissMeData/018250/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	185700	918272900	21800	21800	21800	21800	1237
3	20230913	185600	918272900	21800	21800	21800	21800	0
4	20230913	185500	918272900	21800	21800	21800	21800	0
5	20230913	185400	918272900	21800	21800	21800	21800	0
6	20230913	185300	918272900	21800	21800	21800	21800	0
7	20230913	185200	918272900	21800	21800	21800	21800	0
8	20230913	185100	918272900	21800	21800	21800	21800	0
9	20230913	185000	918272900	21800	21800	21800	21800	0
10	20230913	184900	918272900	21800	21800	21800	21800	0
11	20230913	184800	918272900	21800	21800	21800	21800	0
12	20230913	184700	918272900	21800	21800	21800	21800	0
13	20230913	184600	918272900	21800	21800	21800	21800	0
14	20230913	184500	918272900	21800	21800	21800	21800	0
15	20230913	184400	918272900	21800	21800	21800	21800	0
16	20230913	184300	918272900	21800	21800	21800	21800	0
17	20230913	184200	918272900	21800	21800	21800	21800	0
18	20230913	184100	918272900	21800	21800	21800	21800	0
19	20230913	184000	918272900	21800	21800	21800	21800	0
20	20230913	183900	918272900	21800	21800	21800	21800	0
21	20230913	183800	918272900	21800	21800	21800	21800	0
22	20230913	183700	918272900	21800	21800	21800	21800	0
23	20230913	183600	918272900	21800	21800	21800	21800	0
24	20230913	183500	918272900	21800	21800	21800	21800	0
25	20230913	183400	918272900	21800	21800	21800	21800	0
26	20230913	183300	918272900	21800	21800	21800	21800	0
27	20230913	183200	918272900	21800	21800	21800	21800	0
28	20230913	183100	918272900	21800	21800	21800	21800	0
29	20230913	183000	918272900	21800	21800	21800	21800	0
30	20230913	182900	918272900	21800	21800	21800	21800	0
31	20230913	182800	918272900	21800	21800	21800	21800	0
32	20230913	182700	918272900	21800	21800	21800	21800	1237
33	20230913	182600	918272900	21800	21800	21800	21800	0
34	20230913	182500	918272900	21800	21800	21800	21800	0
35	20230913	182400	918272900	21800	21800	21800	21800	0
36	20230913	182300	918272900	21800	21800	21800	21800	0
37	20230913	182200	918272900	21800	21800	21800	21800	0
38	20230913	182100	918272900	21800	21800	21800	21800	0
39	20230913	182000	918272900	21800	21800	21800	21800	0
40	20230913	181900	918272900	21800	21800	21800	21800	0
41	20230913	181800	918272900	21800	21800	21800	21800	0
42	20230913	181700	918272900	21800	21800	21800	21800	0
43	20230913	181600	918272900	21800	21800	21800	21800	0
44	20230913	181500	918272900	21800	21800	21800	21800	0
45	20230913	181400	918272900	21800	21800	21800	21800	0
46	20230913	181300	918272900	21800	21800	21800	21800	0
47	20230913	181200	918272900	21800	21800	21800	21800	0
48	20230913	181100	918272900	21800	21800	21800	21800	0
49	20230913	181000	918272900	21800	21800	21800	21800	0
50	20230913	180900	918272900	21800	21800	21800	21800	0
51	20230913	180800	918272900	21800	21800	21800	21800	0
52	20230913	180700	918272900	21800	21800	21800	21800	0
53	20230913	180600	918272900	21800	21800	21800	21800	0
54	20230913	180500	918272900	21800	21800	21800	21800	0
55	20230913	180400	918272900	21800	21800	21800	21800	0
56	20230913	180300	918272900	21800	21800	21800	21800	0
57	20230913	180200	918272900	21800	21800	21800	21800	0
58	20230913	180100	918272900	21800	21800	21800	21800	0
59	20230913	180000	918272900	21800	21800	21800	21800	0
60	20230913	175900	918272900	21800	21800	21800	21800	0
61	20230913	175800	918272900	21800	21800	21800	21800	0
62	20230913	175700	918272900	21800	21800	21800	21800	1237
63	20230913	175600	918272900	21800	21800	21800	21800	0
64	20230913	175500	918272900	21800	21800	21800	21800	0
65	20230913	175400	918272900	21800	21800	21800	21800	0
66	20230913	175300	918272900	21800	21800	21800	21800	0
67	20230913	175200	918272900	21800	21800	21800	21800	0
68	20230913	175100	918272900	21800	21800	21800	21800	0
69	20230913	175000	918272900	21800	21800	21800	21800	0
70	20230913	174900	918272900	21800	21800	21800	21800	0
71	20230913	174800	918272900	21800	21800	21800	21800	0
72	20230913	174700	918272900	21800	21800	21800	21800	0
73	20230913	174600	918272900	21800	21800	21800	21800	0
74	20230913	174500	918272900	21800	21800	21800	21800	0
75	20230913	174400	918272900	21800	21800	21800	21800	0
76	20230913	174300	918272900	21800	21800	21800	21800	0
77	20230913	174200	918272900	21800	21800	21800	21800	0
78	20230913	174100	918272900	21800	21800	21800	21800	0
79	20230913	174000	918272900	21800	21800	21800	21800	0
80	20230913	173900	918272900	21800	21800	21800	21800	0
81	20230913	173800	918272900	21800	21800	21800	21800	0
82	20230913	173700	918272900	21800	21800	21800	21800	0
83	20230913	173600	918272900	21800	21800	21800	21800	0
84	20230913	173500	918272900	21800	21800	21800	21800	0
85	20230913	173400	918272900	21800	21800	21800	21800	0
86	20230913	173300	918272900	21800	21800	21800	21800	0
87	20230913	173200	918272900	21800	21800	21800	21800	0
88	20230913	173100	918272900	21800	21800	21800	21800	0
89	20230913	173000	918272900	21800	21800	21800	21800	0
90	20230913	172900	918272900	21800	21800	21800	21800	0
91	20230913	172800	918272900	21800	21800	21800	21800	0
92	20230913	172700	918272900	21800	21800	21800	21800	1237
93	20230913	172600	918272900	21800	21800	21800	21800	0
94	20230913	172500	918272900	21800	21800	21800	21800	0
95	20230913	172400	918272900	21800	21800	21800	21800	0
96	20230913	172300	918272900	21800	21800	21800	21800	0
97	20230913	172200	918272900	21800	21800	21800	21800	0
98	20230913	172100	918272900	21800	21800	21800	21800	0
99	20230913	172000	918272900	21800	21800	21800	21800	0
100	20230913	171900	918272900	21800	21800	21800	21800	0
101	20230913	171800	918272900	21800	21800	21800	21800	0
102	20230913	171700	918272900	21800	21800	21800	21800	0
103	20230913	171600	918272900	21800	21800	21800	21800	0
104	20230913	171500	918272900	21800	21800	21800	21800	0
105	20230913	171400	918272900	21800	21800	21800	21800	0
106	20230913	171300	918272900	21800	21800	21800	21800	0
107	20230913	171200	918272900	21800	21800	21800	21800	0
108	20230913	171100	918272900	21800	21800	21800	21800	0
109	20230913	171000	918272900	21800	21800	21800	21800	0
110	20230913	170900	918272900	21800	21800	21800	21800	0
111	20230913	170800	918272900	21800	21800	21800	21800	0
112	20230913	170700	918272900	21800	21800	21800	21800	0
113	20230913	170600	918272900	21800	21800	21800	21800	0
114	20230913	170500	918272900	21800	21800	21800	21800	0
115	20230913	170400	918272900	21800	21800	21800	21800	0
116	20230913	170300	918272900	21800	21800	21800	21800	0
117	20230913	170200	918272900	21800	21800	21800	21800	0
118	20230913	170100	918272900	21800	21800	21800	21800	0
119	20230913	170000	918272900	21800	21800	21800	21800	0
120	20230913	165900	918272900	21800	21800	21800	21800	0
121	20230913	165800	918272900	21800	21800	21800	21800	0
122	20230913	165700	918272900	21800	21800	21800	21800	1237
123	20230913	165600	918272900	21800	21800	21800	21800	0
124	20230913	165500	918272900	21800	21800	21800	21800	0
125	20230913	165400	918272900	21800	21800	21800	21800	0
126	20230913	165300	918272900	21800	21800	21800	21800	0
127	20230913	165200	918272900	21800	21800	21800	21800	0
128	20230913	165100	918272900	21800	21800	21800	21800	0
129	20230913	165000	918272900	21800	21800	21800	21800	0
130	20230913	164900	918272900	21800	21800	21800	21800	0
131	20230913	164800	918272900	21800	21800	21800	21800	0
132	20230913	164700	918272900	21800	21800	21800	21800	0
133	20230913	164600	918272900	21800	21800	21800	21800	0
134	20230913	164500	918272900	21800	21800	21800	21800	0
135	20230913	164400	918272900	21800	21800	21800	21800	0
136	20230913	164300	918272900	21800	21800	21800	21800	0
137	20230913	164200	918272900	21800	21800	21800	21800	0
138	20230913	164100	918272900	21800	21800	21800	21800	0
139	20230913	164000	918272900	21800	21800	21800	21800	0
140	20230913	163900	918272900	21800	21800	21800	21800	0
141	20230913	163800	918272900	21800	21800	21800	21800	0
142	20230913	163700	918272900	21800	21800	21800	21800	0
143	20230913	163600	918272900	21800	21800	21800	21800	0
144	20230913	163500	918272900	21800	21800	21800	21800	0
145	20230913	163400	918272900	21800	21800	21800	21800	0
146	20230913	163300	918272900	21800	21800	21800	21800	0
147	20230913	163200	918272900	21800	21800	21800	21800	0
148	20230913	163100	918272900	21800	21800	21800	21800	0
149	20230913	163000	918272900	21800	21800	21800	21800	0
150	20230913	162900	918272900	21800	21800	21800	21800	0
151	20230913	162800	918272900	21800	21800	21800	21800	0
152	20230913	162700	918272900	21800	21800	21800	21800	1237
153	20230913	162600	918272900	21800	21800	21800	21800	0
154	20230913	162500	918272900	21800	21800	21800	21800	0
155	20230913	162400	918272900	21800	21800	21800	21800	0
156	20230913	162300	918272900	21800	21800	21800	21800	0
157	20230913	162200	918272900	21800	21800	21800	21800	0
158	20230913	162100	918272900	21800	21800	21800	21800	0
159	20230913	162000	918272900	21800	21800	21800	21800	0
160	20230913	161900	918272900	21800	21800	21800	21800	0
161	20230913	161800	918272900	21800	21800	21800	21800	0
162	20230913	161700	918272900	21800	21800	21800	21800	0
163	20230913	161600	918272900	21800	21800	21800	21800	0
164	20230913	161500	918272900	21800	21800	21800	21800	0
165	20230913	161400	918272900	21800	21800	21800	21800	0
166	20230913	161300	918272900	21800	21800	21800	21800	0
167	20230913	161200	918272900	21800	21800	21800	21800	0
168	20230913	161100	918272900	21800	21800	21800	21800	0
169	20230913	161000	918272900	21800	21800	21800	21800	0
170	20230913	160900	918272900	21800	21800	21800	21800	0
171	20230913	160800	918272900	21800	21800	21800	21800	0
172	20230913	160700	918272900	21800	21800	21800	21800	0
173	20230913	160600	918272900	21800	21800	21800	21800	0
174	20230913	160500	918272900	21800	21800	21800	21800	0
175	20230913	160400	918272900	21800	21800	21800	21800	0
176	20230913	160300	918272900	21800	21800	21800	21800	0
177	20230913	160200	918272900	21800	21800	21800	21800	0
178	20230913	160100	918272900	21800	21800	21800	21800	0
179	20230913	160000	918272900	21800	21800	21800	21800	0
180	20230913	155900	918272900	21800	21800	21800	21800	0
181	20230913	155800	918272900	21800	21800	21800	21800	0
182	20230913	155700	918272900	21800	21800	21800	21800	1237
183	20230913	155600	918272900	21800	21800	21800	21800	0
184	20230913	155500	918272900	21800	21800	21800	21800	0
185	20230913	155400	918272900	21800	21800	21800	21800	0
186	20230913	155300	918272900	21800	21800	21800	21800	0
187	20230913	155200	918272900	21800	21800	21800	21800	0
188	20230913	155100	918272900	21800	21800	21800	21800	0
189	20230913	155000	918272900	21800	21800	21800	21800	0
190	20230913	154900	918272900	21800	21800	21800	21800	0
191	20230913	154800	918272900	21800	21800	21800	21800	0
192	20230913	154700	918272900	21800	21800	21800	21800	0
193	20230913	154600	918272900	21800	21800	21800	21800	0
194	20230913	154500	918272900	21800	21800	21800	21800	0
195	20230913	154400	918272900	21800	21800	21800	21800	0
196	20230913	154300	918272900	21800	21800	21800	21800	0
197	20230913	154200	918272900	21800	21800	21800	21800	0
198	20230913	154100	918272900	21800	21800	21800	21800	0
199	20230913	154000	918272900	21800	21800	21800	21800	0
200	20230913	153900	918272900	21800	21800	21800	21800	0
201	20230913	153800	918272900	21800	21800	21800	21800	0
202	20230913	153700	918272900	21800	21800	21800	21800	0
203	20230913	153600	918272900	21800	21800	21800	21800	0
204	20230913	153500	918272900	21800	21800	21800	21800	0
205	20230913	153400	918272900	21800	21800	21800	21800	0
206	20230913	153300	918272900	21800	21800	21800	21800	0
207	20230913	153200	918272900	21800	21800	21800	21800	0
208	20230913	153100	918272900	21800	21800	21800	21800	0
209	20230913	153000	918272900	21800	21800	21800	21800	1237
210	20230913	152900	891306300	21800	21800	21800	21800	0
211	20230913	152800	891306300	21800	21800	21800	21800	0
212	20230913	152700	891306300	21800	21800	21800	21800	0
213	20230913	152600	891306300	21800	21800	21800	21800	0
214	20230913	152500	891306300	21800	21800	21800	21800	0
215	20230913	152400	891306300	21800	21800	21800	21800	0
216	20230913	152300	891306300	21800	21800	21800	21800	0
217	20230913	152200	891306300	21800	21800	21800	21800	0
218	20230913	152100	891306300	21800	21800	21800	21800	0
219	20230913	152000	891306300	21800	21800	21800	21800	0
220	20230913	151900	891306300	21800	21850	21850	21800	255
221	20230913	151800	885747000	21850	21850	21850	21800	275
222	20230913	151700	879738450	21800	21800	21850	21800	291
223	20230913	151600	873394500	21850	21850	21850	21850	8
224	20230913	151500	873219700	21850	21850	21850	21850	1
225	20230913	151400	873197850	21800	21800	21800	21800	119
226	20230913	151300	870603650	21800	21850	21850	21800	347
227	20230913	151200	863026450	21850	21850	21900	21850	180
228	20230913	151100	859092450	21800	21850	21850	21800	56
229	20230913	151000	857871550	21800	21800	21850	21800	13
230	20230913	150900	857588100	21800	21800	21800	21800	37
231	20230913	150800	856781500	21800	21800	21800	21800	303
232	20230913	150700	850176100	21850	21850	21850	21850	0
233	20230913	150600	850176100	21850	21800	21850	21800	16
234	20230913	150500	849827150	21850	21800	21850	21800	32
235	20230913	150400	849129000	21800	21800	21850	21800	131
236	20230913	150300	846272700	21850	21850	21850	21850	51
237	20230913	150200	845158350	21800	21900	21900	21800	97
238	20230913	150100	843038650	21900	21900	21900	21900	0
239	20230913	150000	843038650	21900	21900	21900	21900	1
240	20230913	145900	843016750	21900	21850	21900	21850	19
241	20230913	145800	842601300	21850	21850	21850	21850	27
242	20230913	145700	842011350	21850	21850	21850	21850	219
243	20230913	145600	837226200	21850	21850	21850	21850	112
244	20230913	145500	834779000	21850	21850	21850	21850	42
245	20230913	145400	833861300	21850	21850	21850	21850	66
246	20230913	145300	832419200	21850	21850	21850	21850	6
247	20230913	145200	832288100	21850	21850	21850	21850	248
248	20230913	145100	826869300	21850	21850	21850	21850	48
249	20230913	145000	825820500	21850	21850	21850	21850	20
250	20230913	144900	825383500	21850	21850	21900	21850	29
251	20230913	144800	824749600	21900	21900	21900	21900	3
252	20230913	144700	824683900	21900	21900	21900	21900	9
253	20230913	144600	824486800	21850	21850	21850	21850	24
254	20230913	144500	823962400	21850	21850	21850	21850	6
255	20230913	144400	823831300	21850	21850	21850	21850	5
256	20230913	144300	823722050	21850	21900	21900	21850	1085
257	20230913	144200	799963550	21900	21900	21900	21900	10
258	20230913	144100	799744550	21900	21900	21900	21900	129
259	20230913	144000	796919450	21900	21900	21900	21900	9
260	20230913	143900	796722350	21900	21900	21900	21900	5
261	20230913	143800	796612850	21900	21900	21900	21900	5
262	20230913	143700	796503350	21900	21900	21900	21900	15
263	20230913	143600	796174850	21900	21900	21900	21900	129
264	20230913	143500	793349750	21900	21900	21900	21900	17
265	20230913	143400	792977450	21900	21900	21900	21900	3
266	20230913	143300	792911750	21900	21850	21900	21850	6
267	20230913	143200	792780600	21850	21850	21850	21850	6
268	20230913	143100	792649500	21850	21850	21850	21850	15
269	20230913	143000	792321750	21900	21900	21900	21900	4
270	20230913	142900	792234150	21850	21850	21850	21850	50
271	20230913	142800	791141650	21850	21850	21850	21850	6
272	20230913	142700	791010550	21850	21850	21850	21850	8
273	20230913	142600	790835750	21850	21850	21850	21850	10
274	20230913	142500	790617250	21850	21900	21900	21850	101
275	20230913	142400	788409850	21900	21900	21900	21900	12
276	20230913	142300	788147050	21900	21900	21900	21900	3
277	20230913	142200	788081350	21900	21900	21900	21900	4
278	20230913	142100	787993750	21900	21900	21900	21900	355
279	20230913	142000	780219250	21900	21850	21900	21850	37
280	20230913	141900	779409200	21850	21850	21850	21850	6
281	20230913	141800	779278100	21850	21850	21850	21850	48
282	20230913	141700	778229300	21900	21900	21900	21900	323
283	20230913	141600	771155600	21900	21900	21900	21900	21
284	20230913	141500	770695700	21950	21900	21950	21900	10
285	20230913	141400	770476450	21900	21900	21900	21900	5
286	20230913	141300	770366950	21900	21950	21950	21900	846
287	20230913	141200	751833450	21950	21950	21950	21950	5
288	20230913	141100	751723700	21950	21950	21950	21950	5
289	20230913	141000	751613950	21950	21950	21950	21950	5
290	20230913	140900	751504200	21950	21950	21950	21950	6
291	20230913	140800	751372500	21950	21950	21950	21950	5
292	20230913	140700	751262750	21950	21950	21950	21950	307
293	20230913	140600	744524100	21950	22000	22000	21950	83
294	20230913	140500	742701850	22000	22000	22000	22000	3
295	20230913	140400	742635850	22000	22000	22000	22000	3
296	20230913	140300	742569850	22000	22000	22000	22000	6
297	20230913	140200	742437850	22000	22000	22000	22000	3
298	20230913	140100	742371850	22000	22000	22000	22000	3
299	20230913	140000	742305850	22000	22000	22000	22000	6
300	20230913	135900	742173850	22000	22000	22000	22000	3
301	20230913	135800	742107850	22000	21950	22000	21950	20
302	20230913	135700	741668250	21950	21950	21950	21950	6
303	20230913	135600	741536550	21950	21950	21950	21950	31
304	20230913	135500	740856100	22000	22000	22000	22000	3
305	20230913	135400	740790100	22000	22000	22000	22000	5
306	20230913	135300	740680100	21950	21950	21950	21950	31
307	20230913	135200	739999650	21950	21950	21950	21950	5
308	20230913	135100	739889900	21950	21950	21950	21950	5
309	20230913	135000	739780150	21950	21950	21950	21950	38
310	20230913	134900	738946050	21950	21950	21950	21950	3
311	20230913	134800	738880200	21950	21900	21950	21900	7
312	20230913	134700	738726800	21900	21900	21900	21900	12
313	20230913	134600	738464000	21900	21950	21950	21900	39
314	20230913	134500	737609750	21950	21950	21950	21950	3
315	20230913	134400	737543900	21950	21950	21950	21950	5
316	20230913	134300	737434150	21950	21950	21950	21950	6
317	20230913	134200	737302450	21950	21950	21950	21900	95
318	20230913	134100	735217250	21950	21950	21950	21950	64
319	20230913	134000	733812450	21950	21950	21950	21950	5
320	20230913	133900	733702700	21900	21900	21900	21900	5
321	20230913	133800	733593200	21900	21900	21900	21900	6
322	20230913	133700	733461800	21900	21900	21900	21900	55
323	20230913	133600	732257300	21900	21900	21900	21900	27
324	20230913	133500	731666000	21900	21950	21950	21900	551
325	20230913	133400	719573000	21950	22000	22000	21950	369
326	20230913	133300	711455350	22000	22000	22000	22000	5
327	20230913	133200	711345350	22000	21950	22000	21950	32
328	20230913	133100	710641650	21950	21950	21950	21950	5
329	20230913	133000	710531900	21950	21950	21950	21950	5
330	20230913	132900	710422150	21950	21950	21950	21950	5
331	20230913	132800	710312400	21950	22000	22000	21950	13
332	20230913	132700	710026900	22000	22000	22000	22000	3
333	20230913	132600	709960900	22000	22000	22000	22000	3
334	20230913	132500	709894900	22000	22000	22000	22000	2
335	20230913	132400	709850900	21950	21950	21950	21950	0
336	20230913	132300	709850900	21950	21950	21950	21950	1
337	20230913	132200	709828950	22000	21950	22000	21950	4
338	20230913	132100	709741000	21950	21950	21950	21950	0
339	20230913	132000	709741000	21950	21950	21950	21950	25
340	20230913	131900	709192250	21950	21950	21950	21950	153
341	20230913	131800	705833900	21950	22000	22000	21950	40
342	20230913	131700	704955800	21950	22000	22000	21950	9
343	20230913	131600	704758150	21950	21950	21950	21950	39
344	20230913	131500	703902100	22000	22000	22000	22000	35
345	20230913	131400	703132100	22000	22000	22000	22000	5
346	20230913	131300	703022100	22000	22000	22000	22000	8
347	20230913	131200	702846100	22000	22000	22000	22000	7
348	20230913	131100	702692100	22000	22000	22000	22000	2
349	20230913	131000	702648100	22000	22000	22000	22000	22
350	20230913	130900	702164100	21950	21950	21950	21950	0
351	20230913	130800	702164100	21950	21950	21950	21950	15
352	20230913	130700	701834850	21950	21950	21950	21950	37
353	20230913	130600	701022700	21900	21900	21900	21900	442
354	20230913	130500	691342900	21900	21900	21900	21900	21
355	20230913	130400	690883000	21900	21900	21900	21900	658
356	20230913	130300	676472800	21950	21950	21950	21950	2
357	20230913	130200	676428900	21950	21950	21950	21950	0
358	20230913	130100	676428900	21950	21950	21950	21950	0
359	20230913	130000	676428900	21950	22000	22000	21950	155
360	20230913	125900	673026600	21950	21950	21950	21950	2
361	20230913	125800	672982700	21900	21900	21900	21900	1
362	20230913	125700	672960800	21950	21950	21950	21950	0
363	20230913	125600	672960800	21950	21950	21950	21950	2
364	20230913	125500	672916900	21950	21950	21950	21900	102
365	20230913	125400	670678050	21950	21950	21950	21950	2
366	20230913	125300	670634150	21900	21900	21900	21900	30
367	20230913	125200	669977150	21950	21900	21950	21900	6
368	20230913	125100	669845500	21900	21900	21900	21900	1
369	20230913	125000	669823600	21950	21900	21950	21900	56
370	20230913	124900	668596950	21900	21900	21900	21900	1
371	20230913	124800	668575050	21950	21900	21950	21900	23
372	20230913	124700	668070250	21900	21900	21900	21900	0
373	20230913	124600	668070250	21900	21900	21900	21900	1
374	20230913	124500	668048350	21900	21900	21900	21900	235
375	20230913	124400	662901850	21900	21900	21900	21900	0
376	20230913	124300	662901850	21900	21950	21950	21900	103
377	20230913	124200	660646050	21900	21900	21900	21900	26
378	20230913	124100	660076650	21900	21900	21900	21900	3
379	20230913	124000	660010950	21850	21850	21850	21850	1
380	20230913	123900	659989100	21850	21850	21850	21850	5
381	20230913	123800	659879850	21900	21850	21900	21850	5
382	20230913	123700	659770400	21900	21900	21900	21900	2
383	20230913	123600	659726600	21850	21850	21850	21850	2
384	20230913	123500	659682900	21850	21850	21850	21850	1
385	20230913	123400	659661050	21900	21900	21900	21900	30
386	20230913	123300	659004050	21850	21850	21850	21850	75
387	20230913	123200	657365300	21850	21850	21850	21850	1
388	20230913	123100	657343450	21850	21850	21850	21850	0
389	20230913	123000	657343450	21850	21850	21850	21850	1
390	20230913	122900	657321600	21900	21900	21900	21900	6
391	20230913	122800	657190200	21900	21900	21900	21900	1
392	20230913	122700	657168300	21950	21950	21950	21950	2
393	20230913	122600	657124400	21850	21850	21850	21850	38
394	20230913	122500	656294100	21950	21850	21950	21850	23
395	20230913	122400	655790400	21900	21900	21900	21900	2
396	20230913	122300	655746600	21900	21850	21900	21850	3
397	20230913	122200	655680950	21850	21850	21850	21850	1
398	20230913	122100	655659100	21850	21850	21850	21850	0
399	20230913	122000	655659100	21850	21900	21900	21850	16
400	20230913	121900	655308750	21900	21900	21900	21900	13
401	20230913	121800	655024050	21900	21950	21950	21900	9
402	20230913	121700	654826850	21900	21900	21900	21900	1
403	20230913	121600	654804950	21900	21900	21900	21900	1
404	20230913	121500	654783050	21900	21900	21900	21900	1
405	20230913	121400	654761150	21900	21900	21900	21900	39
406	20230913	121300	653907050	21900	21900	21900	21900	91
407	20230913	121200	651914150	21900	21900	21900	21900	1
408	20230913	121100	651892250	21900	21900	21900	21900	0
409	20230913	121000	651892250	21900	21900	21900	21900	1
410	20230913	120900	651870350	21900	21900	21900	21900	1
411	20230913	120800	651848450	21900	21950	21950	21900	40
412	20230913	120700	650972200	21950	22000	22000	21950	492
413	20230913	120600	640171200	21950	22000	22000	21950	19
414	20230913	120500	639753300	22000	21950	22000	21950	3
415	20230913	120400	639687350	22000	22000	22000	22000	2
416	20230913	120300	639643350	21950	21950	21950	21950	1
417	20230913	120200	639621400	21950	21950	21950	21950	1
418	20230913	120100	639599450	21950	21950	21950	21950	0
419	20230913	120000	639599450	21950	21950	21950	21950	1
420	20230913	115900	639577500	21950	21950	21950	21950	1
421	20230913	115800	639555550	22000	22000	22000	22000	2
422	20230913	115700	639511550	21950	21900	21950	21850	10
423	20230913	115600	639292700	21950	21850	21950	21850	1046
424	20230913	115500	616335500	21850	21850	21850	21850	0
425	20230913	115400	616335500	21850	21850	21850	21850	1
426	20230913	115300	616313650	21850	21900	21900	21850	164
427	20230913	115200	612722100	21950	21850	21950	21850	10
428	20230913	115100	612502750	21850	21850	21850	21850	0
429	20230913	115000	612502750	21850	21850	21850	21850	1
430	20230913	114900	612480900	21850	21850	21850	21850	1
431	20230913	114800	612459050	21950	21850	21950	21850	18
432	20230913	114700	612065250	21850	21850	21850	21850	282
433	20230913	114600	605903550	21850	21850	21850	21850	47
434	20230913	114500	604876600	21950	21950	21950	21950	5
435	20230913	114400	604766850	21850	21850	21850	21850	1
436	20230913	114300	604745000	21850	21900	21900	21850	269
437	20230913	114200	598853950	21900	21850	21900	21850	24
438	20230913	114100	598328400	21850	21900	21900	21850	8
439	20230913	114000	598153550	21850	21850	21850	21850	1
440	20230913	113900	598131700	21850	21850	21850	21850	1
441	20230913	113800	598109850	21850	21850	21850	21850	6
442	20230913	113700	597978750	21850	21850	21850	21850	2
443	20230913	113600	597935050	21800	21850	21850	21800	156
444	20230913	113500	594526650	21850	21850	21850	21850	30
445	20230913	113400	593871150	21850	21850	21850	21800	56
446	20230913	113300	592647600	21850	21800	21850	21800	2
447	20230913	113200	592603950	21850	21850	21850	21850	3
448	20230913	113100	592538400	21800	21850	21850	21800	260
449	20230913	113000	586870300	21850	21850	21850	21800	3
450	20230913	112900	586804800	21800	21800	21800	21800	7
451	20230913	112800	586652200	21850	21800	21850	21800	502
452	20230913	112700	575708500	21800	21800	21800	21800	1
453	20230913	112600	575686700	21800	21850	21850	21800	38
454	20230913	112500	574856450	21750	21750	21750	21750	0
455	20230913	112400	574856450	21750	21800	21800	21750	141
456	20230913	112300	571782900	21800	21800	21800	21800	21
457	20230913	112200	571325100	21800	21750	21800	21750	405
458	20230913	112100	562500600	21750	21800	21800	21750	2
459	20230913	112000	562457050	21750	21750	21750	21750	1
460	20230913	111900	562435300	21750	21750	21800	21750	185
461	20230913	111800	558411450	21750	21750	21750	21750	0
462	20230913	111700	558411450	21750	21750	21750	21750	1
463	20230913	111600	558389700	21750	21800	21800	21750	738
464	20230913	111500	542306850	21850	21800	21850	21800	13
465	20230913	111400	542023400	21800	21850	21850	21800	8
466	20230913	111300	541848750	21850	21800	21850	21800	56
467	20230913	111200	540625400	21800	21850	21850	21800	17
468	20230913	111100	540254750	21800	21900	21900	21800	4
469	20230913	111000	540167250	21900	21800	21900	21800	16
470	20230913	110900	539816950	21900	21850	21900	21850	57
471	20230913	110800	538568750	21800	21800	21800	21800	1
472	20230913	110700	538546950	21900	21850	21900	21800	52
473	20230913	110600	537408300	21900	21850	21900	21800	125
474	20230913	110500	534679750	21900	21850	21900	21850	8
475	20230913	110400	534504900	21850	21850	21850	21850	2
476	20230913	110300	534461200	21850	21900	21900	21850	27
477	20230913	110200	533871200	21800	21800	21800	21800	0
478	20230913	110100	533871200	21800	21900	21900	21800	2
479	20230913	110000	533827500	21900	21850	21900	21850	7
480	20230913	105900	533674500	21850	21850	21850	21850	5
481	20230913	105800	533565250	21750	21800	21800	21750	19
482	20230913	105700	533151100	21800	21750	21800	21750	18
483	20230913	105600	532759450	21750	21750	21800	21700	78
484	20230913	105500	531063000	21750	21750	21750	21750	1307
485	20230913	105400	502635750	21800	21800	21800	21800	143
486	20230913	105300	499518350	21800	21800	21800	21800	11
487	20230913	105200	499278550	21800	21800	21800	21800	10
488	20230913	105100	499060550	21800	21900	21950	21750	57
489	20230913	105000	497810400	21750	21800	21800	21750	300
490	20230913	104900	491272350	21850	21800	21850	21800	157
491	20230913	104800	487848950	21850	21850	21850	21850	61
492	20230913	104700	486516100	21850	21850	21850	21850	9
493	20230913	104600	486319450	21950	21900	21950	21850	11
494	20230913	104500	486078850	21850	21850	21850	21850	8
495	20230913	104400	485904050	21850	21800	21850	21800	4
496	20230913	104300	485816700	21900	21800	21900	21800	81
497	20230913	104200	484042900	21800	21900	21900	21800	48
498	20230913	104100	482996100	21800	21800	21800	21800	51
499	20230913	104000	481884300	21800	21800	21800	21750	1136
500	20230913	103900	457123750	21800	21800	21800	21800	0
501	20230913	103800	457123750	21800	21900	21900	21800	18
502	20230913	103700	456729650	21950	21800	21950	21800	2
503	20230913	103600	456685900	21800	21900	21900	21800	489
504	20230913	103500	446003950	21900	21900	21950	21900	52
505	20230913	103400	444862650	21900	21900	21900	21900	13
506	20230913	103300	444577950	21900	21800	21900	21800	72
507	20230913	103200	443004750	21750	21750	21800	21750	36
508	20230913	103100	442221650	21750	21800	21900	21750	532
509	20230913	103000	430650300	21750	21900	21900	21750	3147
510	20230913	102900	361996300	21950	22000	22000	21900	933
511	20230913	102800	341517150	22000	22050	22050	22000	278
512	20230913	102700	335399000	22050	22150	22150	22050	61
513	20230913	102600	334048950	22200	22200	22200	22200	5
514	20230913	102500	333937950	22150	22150	22150	22150	14
515	20230913	102400	333627850	22050	22050	22050	22050	0
516	20230913	102300	333627850	22050	22100	22100	22050	5
517	20230913	102200	333517550	22050	22050	22050	22050	10
518	20230913	102100	333297050	22050	22100	22100	22050	315
519	20230913	102000	326335800	22200	22200	22200	22200	0
520	20230913	101900	326335800	22200	22200	22200	22200	3
521	20230913	101800	326269200	22200	22100	22200	22100	324
522	20230913	101700	319108700	22100	22200	22200	22100	32
523	20230913	101600	318401300	22200	22200	22200	22200	8
524	20230913	101500	318223700	22200	22200	22200	22200	11
525	20230913	101400	317979500	22200	22200	22200	22200	1
526	20230913	101300	317957300	22100	22150	22150	22100	113
527	20230913	101200	315458100	22200	22200	22200	22200	1
528	20230913	101100	315435900	22150	22150	22150	22150	139
529	20230913	101000	312357050	22250	22250	22250	22250	0
530	20230913	100900	312357050	22250	22250	22250	22250	50
531	20230913	100800	311244550	22250	22100	22250	22100	57
532	20230913	100700	309979700	22150	22150	22150	22150	445
533	20230913	100600	300122950	22150	22150	22150	22150	150
534	20230913	100500	296800450	22200	22200	22200	22200	27
535	20230913	100400	296201050	22200	22150	22200	22150	77
536	20230913	100300	294491700	22150	22150	22150	22150	10
537	20230913	100200	294270200	22100	22100	22100	22100	154
538	20230913	100100	290866800	22100	22100	22100	22100	0
539	20230913	100000	290866800	22100	22100	22100	22100	0
540	20230913	095900	290866800	22100	22100	22100	22100	2
541	20230913	095800	290822600	22050	22050	22050	22050	0
542	20230913	095700	290822600	22050	22050	22050	22050	1
543	20230913	095600	290800550	22050	22050	22050	22050	189
544	20230913	095500	286633100	22000	22000	22000	22000	50
545	20230913	095400	285533100	22000	22050	22050	22000	590
546	20230913	095300	272524700	22050	22150	22150	22050	242
547	20230913	095200	267175600	22200	22200	22200	22200	131
548	20230913	095100	264267400	22200	22150	22200	22150	122
549	20230913	095000	261562600	22200	22200	22200	22200	1
550	20230913	094900	261540400	22150	22200	22200	22150	85
551	20230913	094800	259656450	22200	22200	22300	22200	218
552	20230913	094700	254807100	22300	22300	22300	22300	52
553	20230913	094600	253647500	22300	22300	22300	22300	7
554	20230913	094500	253491400	22200	22200	22200	22200	0
555	20230913	094400	253491400	22200	22250	22250	22200	13
556	20230913	094300	253202300	22250	22200	22250	22200	9
557	20230913	094200	253002450	22200	22200	22200	22200	55
558	20230913	094100	251781450	22200	22200	22200	22200	30
559	20230913	094000	251115450	22200	22200	22200	22200	5
560	20230913	093900	251004450	22200	22200	22200	22200	1
561	20230913	093800	250982250	22200	22100	22200	22100	42
562	20230913	093700	250053450	22100	22100	22150	22100	204
563	20230913	093600	245540050	22100	22100	22100	22100	3
564	20230913	093500	245473750	22100	22200	22200	22100	68
565	20230913	093400	243970350	22100	22050	22200	22050	1060
566	20230913	093300	220542400	22100	22100	22100	22100	6
567	20230913	093200	220409800	22000	22000	22000	22000	0
568	20230913	093100	220409800	22000	22100	22100	22000	49
569	20230913	093000	219327300	22000	22000	22000	21950	25
570	20230913	092900	218777650	21950	22000	22000	21950	72
571	20230913	092800	217196200	21950	22100	22100	21950	330
572	20230913	092700	209917500	22050	22150	22150	22050	260
573	20230913	092600	204176400	22100	22100	22150	22100	126
574	20230913	092500	201385950	22100	22100	22100	22050	224
575	20230913	092400	196444250	22050	22100	22100	22050	145
576	20230913	092300	193240400	22100	22100	22100	22100	12
577	20230913	092200	192975200	22100	22100	22100	22100	32
578	20230913	092100	192268000	22100	22100	22100	22100	103
579	20230913	092000	189991700	22150	22100	22150	22100	5
580	20230913	091900	189881050	22100	21900	22150	21850	253
581	20230913	091800	184319650	21850	22050	22050	21850	207
582	20230913	091700	179781300	21850	21950	22050	21850	970
583	20230913	091600	158574950	21950	21950	21950	21900	247
584	20230913	091500	153163800	21900	22000	22050	21850	1790
585	20230913	091400	113952600	22000	22050	22050	22000	337
586	20230913	091300	106533350	22000	22000	22000	22000	5
587	20230913	091200	106423350	22000	21900	22050	21900	362
588	20230913	091100	98468600	21950	22000	22100	21850	779
589	20230913	091000	81395500	22000	22150	22150	22000	958
590	20230913	090900	60260500	22150	22300	22300	22150	372
591	20230913	090800	52005100	22250	22300	22300	22250	239
592	20230913	090700	46682350	22300	22300	22350	22300	9
593	20230913	090600	46481600	22350	22250	22350	22250	84
594	20230913	090500	44611650	22300	22350	22350	22300	48
595	20230913	090400	43541000	22350	22200	22350	22200	69
596	20230913	090300	42004300	22300	22250	22300	22200	90
597	20230913	090200	40003500	22200	22200	22200	22200	873
598	20230913	090100	20622900	22150	22350	22350	22150	441
599	20230913	090000	10789300	22350	22200	22350	22150	486