KissMeData/013030/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185200	1779448650	26950	26950	26950	26950	1943
3	20230915	185100	1779448650	26950	26950	26950	26950	0
4	20230915	185000	1779448650	26950	26950	26950	26950	0
5	20230915	184900	1779448650	26950	26950	26950	26950	0
6	20230915	184800	1779448650	26950	26950	26950	26950	0
7	20230915	184700	1779448650	26950	26950	26950	26950	0
8	20230915	184600	1779448650	26950	26950	26950	26950	0
9	20230915	184500	1779448650	26950	26950	26950	26950	0
10	20230915	184400	1779448650	26950	26950	26950	26950	0
11	20230915	184300	1779448650	26950	26950	26950	26950	0
12	20230915	184200	1779448650	26950	26950	26950	26950	0
13	20230915	184100	1779448650	26950	26950	26950	26950	0
14	20230915	184000	1779448650	26950	26950	26950	26950	0
15	20230915	183900	1779448650	26950	26950	26950	26950	0
16	20230915	183800	1779448650	26950	26950	26950	26950	0
17	20230915	183700	1779448650	26950	26950	26950	26950	0
18	20230915	183600	1779448650	26950	26950	26950	26950	0
19	20230915	183500	1779448650	26950	26950	26950	26950	0
20	20230915	183400	1779448650	26950	26950	26950	26950	0
21	20230915	183300	1779448650	26950	26950	26950	26950	0
22	20230915	183200	1779448650	26950	26950	26950	26950	0
23	20230915	183100	1779448650	26950	26950	26950	26950	0
24	20230915	183000	1779448650	26950	26950	26950	26950	0
25	20230915	182900	1779448650	26950	26950	26950	26950	0
26	20230915	182800	1779448650	26950	26950	26950	26950	0
27	20230915	182700	1779448650	26950	26950	26950	26950	0
28	20230915	182600	1779448650	26950	26950	26950	26950	0
29	20230915	182500	1779448650	26950	26950	26950	26950	0
30	20230915	182400	1779448650	26950	26950	26950	26950	0
31	20230915	182300	1779448650	26950	26950	26950	26950	0
32	20230915	182200	1779448650	26950	26950	26950	26950	1943
33	20230915	182100	1779448650	26950	26950	26950	26950	0
34	20230915	182000	1779448650	26950	26950	26950	26950	0
35	20230915	181900	1779448650	26950	26950	26950	26950	0
36	20230915	181800	1779448650	26950	26950	26950	26950	0
37	20230915	181700	1779448650	26950	26950	26950	26950	0
38	20230915	181600	1779448650	26950	26950	26950	26950	0
39	20230915	181500	1779448650	26950	26950	26950	26950	0
40	20230915	181400	1779448650	26950	26950	26950	26950	0
41	20230915	181300	1779448650	26950	26950	26950	26950	0
42	20230915	181200	1779448650	26950	26950	26950	26950	0
43	20230915	181100	1779448650	26950	26950	26950	26950	0
44	20230915	181000	1779448650	26950	26950	26950	26950	0
45	20230915	180900	1779448650	26950	26950	26950	26950	0
46	20230915	180800	1779448650	26950	26950	26950	26950	0
47	20230915	180700	1779448650	26950	26950	26950	26950	0
48	20230915	180600	1779448650	26950	26950	26950	26950	0
49	20230915	180500	1779448650	26950	26950	26950	26950	0
50	20230915	180400	1779448650	26950	26950	26950	26950	0
51	20230915	180300	1779448650	26950	26950	26950	26950	0
52	20230915	180200	1779448650	26950	26950	26950	26950	0
53	20230915	180100	1779448650	26950	26950	26950	26950	0
54	20230915	180000	1779448650	26950	26950	26950	26950	0
55	20230915	175900	1779448650	26950	26950	26950	26950	0
56	20230915	175800	1779448650	26950	26950	26950	26950	0
57	20230915	175700	1779448650	26950	26950	26950	26950	0
58	20230915	175600	1779448650	26950	26950	26950	26950	0
59	20230915	175500	1779448650	26950	26950	26950	26950	0
60	20230915	175400	1779448650	26950	26950	26950	26950	0
61	20230915	175300	1779448650	26950	26950	26950	26950	0
62	20230915	175200	1779448650	26950	26950	26950	26950	1943
63	20230915	175100	1779448650	26950	26950	26950	26950	0
64	20230915	175000	1779448650	26950	26950	26950	26950	0
65	20230915	174900	1779448650	26950	26950	26950	26950	0
66	20230915	174800	1779448650	26950	26950	26950	26950	0
67	20230915	174700	1779448650	26950	26950	26950	26950	0
68	20230915	174600	1779448650	26950	26950	26950	26950	0
69	20230915	174500	1779448650	26950	26950	26950	26950	0
70	20230915	174400	1779448650	26950	26950	26950	26950	0
71	20230915	174300	1779448650	26950	26950	26950	26950	0
72	20230915	174200	1779448650	26950	26950	26950	26950	0
73	20230915	174100	1779448650	26950	26950	26950	26950	0
74	20230915	174000	1779448650	26950	26950	26950	26950	0
75	20230915	173900	1779448650	26950	26950	26950	26950	0
76	20230915	173800	1779448650	26950	26950	26950	26950	0
77	20230915	173700	1779448650	26950	26950	26950	26950	0
78	20230915	173600	1779448650	26950	26950	26950	26950	0
79	20230915	173500	1779448650	26950	26950	26950	26950	0
80	20230915	173400	1779448650	26950	26950	26950	26950	0
81	20230915	173300	1779448650	26950	26950	26950	26950	0
82	20230915	173200	1779448650	26950	26950	26950	26950	0
83	20230915	173100	1779448650	26950	26950	26950	26950	0
84	20230915	173000	1779448650	26950	26950	26950	26950	0
85	20230915	172900	1779448650	26950	26950	26950	26950	0
86	20230915	172800	1779448650	26950	26950	26950	26950	0
87	20230915	172700	1779448650	26950	26950	26950	26950	0
88	20230915	172600	1779448650	26950	26950	26950	26950	0
89	20230915	172500	1779448650	26950	26950	26950	26950	0
90	20230915	172400	1779448650	26950	26950	26950	26950	0
91	20230915	172300	1779448650	26950	26950	26950	26950	0
92	20230915	172200	1779448650	26950	26950	26950	26950	1943
93	20230915	172100	1779448650	26950	26950	26950	26950	0
94	20230915	172000	1779448650	26950	26950	26950	26950	0
95	20230915	171900	1779448650	26950	26950	26950	26950	0
96	20230915	171800	1779448650	26950	26950	26950	26950	0
97	20230915	171700	1779448650	26950	26950	26950	26950	0
98	20230915	171600	1779448650	26950	26950	26950	26950	0
99	20230915	171500	1779448650	26950	26950	26950	26950	0
100	20230915	171400	1779448650	26950	26950	26950	26950	0
101	20230915	171300	1779448650	26950	26950	26950	26950	0
102	20230915	171200	1779448650	26950	26950	26950	26950	0
103	20230915	171100	1779448650	26950	26950	26950	26950	0
104	20230915	171000	1779448650	26950	26950	26950	26950	0
105	20230915	170900	1779448650	26950	26950	26950	26950	0
106	20230915	170800	1779448650	26950	26950	26950	26950	0
107	20230915	170700	1779448650	26950	26950	26950	26950	0
108	20230915	170600	1779448650	26950	26950	26950	26950	0
109	20230915	170500	1779448650	26950	26950	26950	26950	0
110	20230915	170400	1779448650	26950	26950	26950	26950	0
111	20230915	170300	1779448650	26950	26950	26950	26950	0
112	20230915	170200	1779448650	26950	26950	26950	26950	0
113	20230915	170100	1779448650	26950	26950	26950	26950	0
114	20230915	170000	1779448650	26950	26950	26950	26950	0
115	20230915	165900	1779448650	26950	26950	26950	26950	0
116	20230915	165800	1779448650	26950	26950	26950	26950	0
117	20230915	165700	1779448650	26950	26950	26950	26950	0
118	20230915	165600	1779448650	26950	26950	26950	26950	0
119	20230915	165500	1779448650	26950	26950	26950	26950	0
120	20230915	165400	1779448650	26950	26950	26950	26950	0
121	20230915	165300	1779448650	26950	26950	26950	26950	0
122	20230915	165200	1779448650	26950	26950	26950	26950	1943
123	20230915	165100	1779448650	26950	26950	26950	26950	0
124	20230915	165000	1779448650	26950	26950	26950	26950	0
125	20230915	164900	1779448650	26950	26950	26950	26950	0
126	20230915	164800	1779448650	26950	26950	26950	26950	0
127	20230915	164700	1779448650	26950	26950	26950	26950	0
128	20230915	164600	1779448650	26950	26950	26950	26950	0
129	20230915	164500	1779448650	26950	26950	26950	26950	0
130	20230915	164400	1779448650	26950	26950	26950	26950	0
131	20230915	164300	1779448650	26950	26950	26950	26950	0
132	20230915	164200	1779448650	26950	26950	26950	26950	0
133	20230915	164100	1779448650	26950	26950	26950	26950	0
134	20230915	164000	1779448650	26950	26950	26950	26950	0
135	20230915	163900	1779448650	26950	26950	26950	26950	0
136	20230915	163800	1779448650	26950	26950	26950	26950	0
137	20230915	163700	1779448650	26950	26950	26950	26950	0
138	20230915	163600	1779448650	26950	26950	26950	26950	0
139	20230915	163500	1779448650	26950	26950	26950	26950	0
140	20230915	163400	1779448650	26950	26950	26950	26950	0
141	20230915	163300	1779448650	26950	26950	26950	26950	0
142	20230915	163200	1779448650	26950	26950	26950	26950	0
143	20230915	163100	1779448650	26950	26950	26950	26950	0
144	20230915	163000	1779448650	26950	26950	26950	26950	0
145	20230915	162900	1779448650	26950	26950	26950	26950	0
146	20230915	162800	1779448650	26950	26950	26950	26950	0
147	20230915	162700	1779448650	26950	26950	26950	26950	0
148	20230915	162600	1779448650	26950	26950	26950	26950	0
149	20230915	162500	1779448650	26950	26950	26950	26950	0
150	20230915	162400	1779448650	26950	26950	26950	26950	0
151	20230915	162300	1779448650	26950	26950	26950	26950	0
152	20230915	162200	1779448650	26950	26950	26950	26950	1943
153	20230915	162100	1779448650	26950	26950	26950	26950	0
154	20230915	162000	1779448650	26950	26950	26950	26950	0
155	20230915	161900	1779448650	26950	26950	26950	26950	0
156	20230915	161800	1779448650	26950	26950	26950	26950	0
157	20230915	161700	1779448650	26950	26950	26950	26950	0
158	20230915	161600	1779448650	26950	26950	26950	26950	0
159	20230915	161500	1779448650	26950	26950	26950	26950	0
160	20230915	161400	1779448650	26950	26950	26950	26950	0
161	20230915	161300	1779448650	26950	26950	26950	26950	0
162	20230915	161200	1779448650	26950	26950	26950	26950	0
163	20230915	161100	1779448650	26950	26950	26950	26950	0
164	20230915	161000	1779448650	26950	26950	26950	26950	0
165	20230915	160900	1779448650	26950	26950	26950	26950	0
166	20230915	160800	1779448650	26950	26950	26950	26950	0
167	20230915	160700	1779448650	26950	26950	26950	26950	0
168	20230915	160600	1779448650	26950	26950	26950	26950	0
169	20230915	160500	1779448650	26950	26950	26950	26950	0
170	20230915	160400	1779448650	26950	26950	26950	26950	0
171	20230915	160300	1779448650	26950	26950	26950	26950	0
172	20230915	160200	1779448650	26950	26950	26950	26950	0
173	20230915	160100	1779448650	26950	26950	26950	26950	0
174	20230915	160000	1779448650	26950	26950	26950	26950	0
175	20230915	155900	1779448650	26950	26950	26950	26950	0
176	20230915	155800	1779448650	26950	26950	26950	26950	0
177	20230915	155700	1779448650	26950	26950	26950	26950	0
178	20230915	155600	1779448650	26950	26950	26950	26950	0
179	20230915	155500	1779448650	26950	26950	26950	26950	0
180	20230915	155400	1779448650	26950	26950	26950	26950	0
181	20230915	155300	1779448650	26950	26950	26950	26950	0
182	20230915	155200	1779448650	26950	26950	26950	26950	1943
183	20230915	155100	1779448650	26950	26950	26950	26950	0
184	20230915	155000	1779448650	26950	26950	26950	26950	0
185	20230915	154900	1779448650	26950	26950	26950	26950	0
186	20230915	154800	1779448650	26950	26950	26950	26950	0
187	20230915	154700	1779448650	26950	26950	26950	26950	0
188	20230915	154600	1779448650	26950	26950	26950	26950	0
189	20230915	154500	1779448650	26950	26950	26950	26950	0
190	20230915	154400	1779448650	26950	26950	26950	26950	0
191	20230915	154300	1779448650	26950	26950	26950	26950	0
192	20230915	154200	1779448650	26950	26950	26950	26950	0
193	20230915	154100	1779448650	26950	26950	26950	26950	0
194	20230915	154000	1779448650	26950	26950	26950	26950	0
195	20230915	153900	1779448650	26950	26950	26950	26950	0
196	20230915	153800	1779448650	26950	26950	26950	26950	0
197	20230915	153700	1779448650	26950	26950	26950	26950	0
198	20230915	153600	1779448650	26950	26950	26950	26950	0
199	20230915	153500	1779448650	26950	26950	26950	26950	0
200	20230915	153400	1779448650	26950	26950	26950	26950	0
201	20230915	153300	1779448650	26950	26950	26950	26950	0
202	20230915	153200	1779448650	26950	26950	26950	26950	0
203	20230915	153100	1779448650	26950	26950	26950	26950	0
204	20230915	153000	1779448650	26950	26950	26950	26950	1943
205	20230915	152900	1727084800	26950	26950	26950	26950	0
206	20230915	152800	1727084800	26950	26950	26950	26950	0
207	20230915	152700	1727084800	26950	26950	26950	26950	0
208	20230915	152600	1727084800	26950	26950	26950	26950	0
209	20230915	152500	1727084800	26950	26950	26950	26950	0
210	20230915	152400	1727084800	26950	26950	26950	26950	0
211	20230915	152300	1727084800	26950	26950	26950	26950	0
212	20230915	152200	1727084800	26950	26950	26950	26950	0
213	20230915	152100	1727084800	26950	26950	26950	26950	0
214	20230915	152000	1727084800	26950	26950	26950	26950	0
215	20230915	151900	1727084800	26950	26900	26950	26850	648
216	20230915	151800	1709652200	26900	26900	26900	26900	35
217	20230915	151700	1708710700	26850	26850	26850	26850	26
218	20230915	151600	1708012600	26900	26900	26950	26850	2378
219	20230915	151500	1644043700	26900	26900	26950	26900	151
220	20230915	151400	1639974800	26900	26900	26900	26900	10
221	20230915	151300	1639705800	26900	26900	26950	26900	63
222	20230915	151200	1638008750	26900	26950	26950	26900	108
223	20230915	151100	1635098700	26950	26950	26950	26900	33
224	20230915	151000	1634210400	26900	26900	26950	26900	173
225	20230915	150900	1629548950	26900	26900	26950	26900	175
226	20230915	150800	1624833150	26900	26900	26950	26900	408
227	20230915	150700	1613853600	26900	26900	26950	26850	559
228	20230915	150600	1598816600	26850	26900	26950	26850	255
229	20230915	150500	1591956950	26950	26900	26950	26900	18
230	20230915	150400	1591472650	26900	26900	26900	26900	12
231	20230915	150300	1591149850	26900	26900	26950	26900	869
232	20230915	150200	1567767850	26900	26900	26950	26900	53
233	20230915	150100	1566342100	26950	26850	26950	26850	854
234	20230915	150000	1543365000	26850	26900	26900	26850	259
235	20230915	145900	1536399000	26850	26850	26900	26850	34
236	20230915	145800	1535485350	26900	26850	26900	26850	210
237	20230915	145700	1529836750	26850	26850	26900	26850	14
238	20230915	145600	1529460800	26850	26800	26900	26800	104
239	20230915	145500	1526664350	26800	26800	26900	26800	133
240	20230915	145400	1523093850	26800	26800	26850	26800	25
241	20230915	145300	1522423500	26850	26850	26850	26800	92
242	20230915	145200	1519953850	26800	26800	26850	26800	60
243	20230915	145100	1518343350	26800	26800	26800	26800	18
244	20230915	145000	1517860950	26800	26800	26900	26800	52
245	20230915	144900	1516465200	26800	26800	26850	26800	30
246	20230915	144800	1515661100	26800	26800	26850	26800	19
247	20230915	144700	1515151850	26800	26800	26850	26800	198
248	20230915	144600	1509836450	26850	26800	26850	26800	23
249	20230915	144500	1509219400	26800	26800	26800	26800	21
250	20230915	144400	1508656600	26800	26800	26800	26800	24
251	20230915	144300	1508013400	26800	26800	26850	26800	26
252	20230915	144200	1507315900	26800	26800	26850	26800	162
253	20230915	144100	1502966750	26800	26800	26850	26800	14
254	20230915	144000	1502591450	26800	26800	26850	26800	34
255	20230915	143900	1501679400	26800	26800	26800	26800	22
256	20230915	143800	1501089800	26800	26800	26800	26800	12
257	20230915	143700	1500768200	26800	26800	26800	26800	10
258	20230915	143600	1500500200	26800	26800	26800	26800	8
259	20230915	143500	1500285800	26800	26800	26800	26800	5
260	20230915	143400	1500151800	26800	26800	26850	26800	159
261	20230915	143300	1495883100	26800	26800	26850	26800	20
262	20230915	143200	1495347050	26800	26800	26800	26800	14
263	20230915	143100	1494971850	26800	26800	26850	26800	59
264	20230915	143000	1493388150	26800	26800	26850	26800	57
265	20230915	142900	1491858250	26800	26800	26850	26800	162
266	20230915	142800	1487509150	26800	26850	26900	26800	50
267	20230915	142700	1486166450	26850	26900	26900	26850	36
268	20230915	142600	1485198450	26900	26800	26900	26800	11
269	20230915	142500	1484903250	26800	26800	26850	26800	160
270	20230915	142400	1480607750	26800	26800	26850	26800	41
271	20230915	142300	1479507450	26800	26800	26850	26800	7
272	20230915	142200	1479319800	26800	26800	26850	26800	54
273	20230915	142100	1477870750	26800	26850	26850	26800	179
274	20230915	142000	1473065350	26800	26800	26850	26800	30
275	20230915	141900	1472260500	26800	26800	26800	26800	5
276	20230915	141800	1472126500	26800	26800	26800	26800	9
277	20230915	141700	1471885300	26850	26800	26850	26800	31
278	20230915	141600	1471053850	26800	26800	26850	26800	158
279	20230915	141500	1466811950	26800	26800	26800	26800	13
280	20230915	141400	1466463550	26800	26800	26850	26800	37
281	20230915	141300	1465470750	26800	26800	26800	26800	7
282	20230915	141200	1465283150	26800	26800	26800	26800	15
283	20230915	141100	1464881150	26850	26800	26850	26800	175
284	20230915	141000	1460182950	26800	26800	26850	26800	28
285	20230915	140900	1459431650	26850	26800	26850	26800	156
286	20230915	140800	1455243350	26800	26850	26850	26800	17
287	20230915	140700	1454787100	26800	26800	26850	26800	128
288	20230915	140600	1451356650	26850	26800	26850	26800	29
289	20230915	140500	1450579250	26800	26800	26800	26800	5
290	20230915	140400	1450445250	26800	26800	26850	26800	158
291	20230915	140300	1446203300	26850	26800	26850	26800	43
292	20230915	140200	1445050850	26800	26800	26800	26800	12
293	20230915	140100	1444729250	26800	26800	26800	26800	15
294	20230915	140000	1444327250	26850	26800	26850	26800	69
295	20230915	135900	1442474700	26800	26800	26800	26800	57
296	20230915	135800	1440947100	26800	26800	26800	26800	4
297	20230915	135700	1440839900	26800	26850	26850	26800	159
298	20230915	135600	1436571200	26800	26850	26850	26800	8
299	20230915	135500	1436356750	26850	26850	26850	26850	13
300	20230915	135400	1436007700	26850	26800	26900	26800	274
301	20230915	135300	1428643350	26800	26900	26950	26800	5896
302	20230915	135200	1270085650	26900	26900	26900	26900	8
303	20230915	135100	1269870450	26950	26900	26950	26900	21
304	20230915	135000	1269304900	26900	26900	26950	26900	34
305	20230915	134900	1268389350	26950	26900	26950	26900	226
306	20230915	134800	1262298700	26900	26900	26950	26900	38
307	20230915	134700	1261275400	26900	26900	26950	26900	91
308	20230915	134600	1258823400	26900	26900	26900	26900	12
309	20230915	134500	1258500600	26900	26900	26950	26900	171
310	20230915	134400	1253893100	26900	26900	26900	26900	1
311	20230915	134300	1253866200	26900	26900	26900	26900	5
312	20230915	134200	1253731700	26900	26950	26950	26900	286
313	20230915	134100	1246024350	26900	26900	26950	26900	7
314	20230915	134000	1245835800	26900	26900	26950	26900	25
315	20230915	133900	1245162400	26900	26950	26950	26900	85
316	20230915	133800	1242875200	26900	26900	26900	26900	57
317	20230915	133700	1241341900	26900	26900	26900	26900	56
318	20230915	133600	1239835500	26900	26900	26900	26900	1
319	20230915	133500	1239808600	26950	26900	26950	26900	115
320	20230915	133400	1236714400	26900	26900	26900	26900	24
321	20230915	133300	1236068800	26900	26900	26900	26900	4
322	20230915	133200	1235961200	26900	26900	26900	26900	4
323	20230915	133100	1235853600	26950	26900	26950	26900	7
324	20230915	133000	1235665100	27000	26900	27000	26900	3
325	20230915	132900	1235584250	26900	26900	27000	26900	26
326	20230915	132800	1234883400	26950	26900	26950	26900	34
327	20230915	132700	1233967750	27000	26900	27000	26900	245
328	20230915	132600	1227361350	26900	26950	26950	26900	18
329	20230915	132500	1226876450	26900	26900	26900	26900	2
330	20230915	132400	1226822650	26900	26900	26900	26900	12
331	20230915	132300	1226499850	26900	26900	26900	26900	24
332	20230915	132200	1225854250	26900	26950	26950	26900	24
333	20230915	132100	1225207500	26900	26900	26900	26900	10
334	20230915	132000	1224938500	26900	26900	26900	26900	7
335	20230915	131900	1224750200	26900	26900	26900	26900	3
336	20230915	131800	1224669500	26900	26950	26950	26900	57
337	20230915	131700	1223136100	26950	26900	26950	26900	76
338	20230915	131600	1221087950	26900	26950	26950	26900	147
339	20230915	131500	1217126400	26950	26950	26950	26950	11
340	20230915	131400	1216829950	26950	26950	26950	26950	2
341	20230915	131300	1216776050	26950	26950	26950	26950	5
342	20230915	131200	1216641300	26950	26900	26950	26900	43
343	20230915	131100	1215483200	26950	26950	26950	26900	754
344	20230915	131000	1195162950	26950	26950	27000	26950	11
345	20230915	130900	1194866450	26950	26950	26950	26950	1
346	20230915	130800	1194839500	26950	26950	26950	26950	1
347	20230915	130700	1194812550	26950	26950	26950	26950	17
348	20230915	130600	1194354400	27000	26950	27000	26950	65
349	20230915	130500	1192599650	27000	26950	27000	26950	15
350	20230915	130400	1192195250	26950	26950	26950	26950	4
351	20230915	130300	1192087450	26950	26950	26950	26950	1
352	20230915	130200	1192060500	26950	26950	26950	26950	1
353	20230915	130100	1192033550	26950	26950	26950	26950	36
354	20230915	130000	1191063350	26950	26950	26950	26950	6
355	20230915	125900	1190901650	26950	26950	26950	26950	78
356	20230915	125800	1188799550	26950	26950	26950	26950	1
357	20230915	125700	1188772600	26950	26950	26950	26950	1
358	20230915	125600	1188745650	26900	26900	26900	26900	17
359	20230915	125500	1188288350	26950	26900	26950	26900	153
360	20230915	125400	1184165050	26950	26950	26950	26950	3
361	20230915	125300	1184084200	27000	27000	27000	27000	28
362	20230915	125200	1183328200	27000	26900	27000	26900	8
363	20230915	125100	1183112700	26900	26900	26900	26900	13
364	20230915	125000	1182763000	27000	27000	27000	27000	15
365	20230915	124900	1182358000	27000	27000	27000	27000	2
366	20230915	124800	1182304000	26950	26950	26950	26950	767
367	20230915	124700	1161633350	26950	26950	26950	26900	27
368	20230915	124600	1160905950	26900	26900	26900	26900	2
369	20230915	124500	1160852150	26900	26900	26950	26900	18
370	20230915	124400	1160367700	26900	26900	26900	26900	1
371	20230915	124300	1160340800	26900	26900	26900	26900	0
372	20230915	124200	1160340800	26900	26900	26900	26900	94
373	20230915	124100	1157812200	26900	26900	26900	26900	164
374	20230915	124000	1153400600	26900	26900	26900	26900	122
375	20230915	123900	1150118800	26900	26900	26900	26900	40
376	20230915	123800	1149042800	26900	26900	26900	26900	5
377	20230915	123700	1148908300	26900	26900	26900	26900	150
378	20230915	123600	1144873300	26850	26850	26850	26850	1
379	20230915	123500	1144846450	26900	26900	26900	26900	10
380	20230915	123400	1144577450	26850	26900	26900	26850	4953
381	20230915	123300	1011342350	26900	26900	26900	26900	5
382	20230915	123200	1011207850	26900	26950	26950	26900	31
383	20230915	123100	1010372450	26950	26950	26950	26950	24
384	20230915	123000	1009725650	26950	26950	26950	26950	2
385	20230915	122900	1009671750	26900	26900	26900	26900	12
386	20230915	122800	1009348950	26900	26950	26950	26900	148
387	20230915	122700	1005360600	26950	26900	26950	26900	6
388	20230915	122600	1005198950	26950	26950	26950	26950	0
389	20230915	122500	1005198950	26950	26950	26950	26950	0
390	20230915	122400	1005198950	26950	26900	26950	26900	48
391	20230915	122300	1003906200	26900	26900	26900	26900	338
392	20230915	122200	994814000	26850	26850	26850	26850	2
393	20230915	122100	994760300	26900	26900	26900	26900	14
394	20230915	122000	994383700	26900	26900	26900	26900	0
395	20230915	121900	994383700	26900	26900	26900	26850	336
396	20230915	121800	985345600	26900	26850	26900	26850	42
397	20230915	121700	984216450	26900	26900	26900	26900	1
398	20230915	121600	984189550	26900	26900	26900	26900	0
399	20230915	121500	984189550	26900	26850	26900	26850	186
400	20230915	121400	979194800	26850	26850	26850	26850	5
401	20230915	121300	979060550	26850	26900	26900	26850	14
402	20230915	121200	978684600	26900	26900	26900	26900	1
403	20230915	121100	978657700	26900	26900	26900	26900	28
404	20230915	121000	977904500	26900	26850	26900	26850	6
405	20230915	120900	977743350	26850	26850	26850	26850	30
406	20230915	120800	976937850	26900	26850	26900	26850	14
407	20230915	120700	976561300	26850	26850	26900	26850	50
408	20230915	120600	975218750	26850	26850	26850	26850	42
409	20230915	120500	974091050	26850	26900	26900	26850	19
410	20230915	120400	973580200	26850	26850	26850	26850	1
411	20230915	120300	973553350	26850	26850	26850	26850	0
412	20230915	120200	973553350	26850	26900	26900	26850	26
413	20230915	120100	972854550	26850	26850	26850	26850	0
414	20230915	120000	972854550	26850	26850	26850	26850	5
415	20230915	115900	972720300	26850	26850	26850	26850	6
416	20230915	115800	972559200	26850	26850	26850	26850	10
417	20230915	115700	972290700	26850	26850	26850	26850	26
418	20230915	115600	971592600	26850	26850	26850	26850	16
419	20230915	115500	971163000	26850	26850	26900	26850	29
420	20230915	115400	970383600	26850	26850	26850	26850	27
421	20230915	115300	969658650	26850	26850	26850	26850	11
422	20230915	115200	969363300	26850	26850	26900	26850	45
423	20230915	115100	968154350	26850	26850	26850	26850	31
424	20230915	115000	967322000	26850	26850	26900	26850	13
425	20230915	114900	966972850	26850	26850	26900	26850	56
426	20230915	114800	965467000	26850	26850	26850	26850	11
427	20230915	114700	965171650	26850	26850	26850	26850	14
428	20230915	114600	964795750	26850	26850	26900	26850	42
429	20230915	114500	963667350	26850	26850	26850	26850	12
430	20230915	114400	963345150	26850	26850	26900	26850	83
431	20230915	114300	961114100	26850	26800	26850	26800	15
432	20230915	114200	960711750	26800	26800	26800	26800	12
433	20230915	114100	960390150	26850	26850	26850	26850	27
434	20230915	114000	959665200	26850	26850	26850	26850	133
435	20230915	113900	956094150	26850	26800	26850	26800	171
436	20230915	113800	951503350	26850	26800	26850	26800	114
437	20230915	113700	948442950	26800	26800	26800	26800	16
438	20230915	113600	948014150	26800	26800	26800	26800	14
439	20230915	113500	947638950	26800	26850	26850	26800	919
440	20230915	113400	922964750	26850	26850	26850	26850	11
441	20230915	113300	922669400	26850	26850	26900	26850	25
442	20230915	113200	921997450	26850	26850	26850	26850	19
443	20230915	113100	921487300	26850	26850	26900	26850	13
444	20230915	113000	921138200	26850	26850	26900	26850	40
445	20230915	112900	920063500	26850	26850	26850	26850	3
446	20230915	112800	919982950	26850	26850	26850	26850	9
447	20230915	112700	919741300	26850	26850	26850	26850	4
448	20230915	112600	919633900	26900	26850	26900	26850	18
449	20230915	112500	919149900	26850	26850	26850	26850	4
450	20230915	112400	919042500	26850	26850	26850	26850	12
451	20230915	112300	918720300	26850	26850	26850	26850	5
452	20230915	112200	918586050	26900	26900	26900	26900	10
453	20230915	112100	918317050	26900	26850	26900	26850	35
454	20230915	112000	917375800	26850	26850	26850	26850	0
455	20230915	111900	917375800	26850	26850	26850	26850	12
456	20230915	111800	917053600	26850	26900	26900	26850	10
457	20230915	111700	916784850	26900	26900	26900	26900	16
458	20230915	111600	916354450	26850	26900	26900	26850	3
459	20230915	111500	916273850	26900	26900	26900	26900	0
460	20230915	111400	916273850	26900	26900	26900	26850	181
461	20230915	111300	911405250	26900	26900	26900	26900	13
462	20230915	111200	911055550	26950	26900	26950	26900	45
463	20230915	111100	909843350	26900	26850	26900	26850	97
464	20230915	111000	907234100	26900	26900	26900	26850	99
465	20230915	110900	904571050	26850	26850	26850	26850	5
466	20230915	110800	904436800	26850	26850	26850	26850	12
467	20230915	110700	904114600	26900	26900	26900	26850	18
468	20230915	110600	903630450	26850	26850	26850	26850	0
469	20230915	110500	903630450	26850	26850	26850	26850	50
470	20230915	110400	902287950	26850	26900	26900	26850	19
471	20230915	110300	901777100	26900	26850	26900	26850	17
472	20230915	110200	901320350	26850	26850	26850	26850	1
473	20230915	110100	901293500	26900	26900	26900	26900	33
474	20230915	110000	900405800	26900	26850	26900	26850	6
475	20230915	105900	900244650	26900	26900	26900	26900	2
476	20230915	105800	900190850	26850	26850	26850	26850	2
477	20230915	105700	900137150	26900	26900	26900	26900	26
478	20230915	105600	899437750	26900	26900	26900	26900	56
479	20230915	105500	897931350	26900	26800	26900	26800	373
480	20230915	105400	887900500	26850	26850	26850	26850	30
481	20230915	105300	887095000	26850	26800	26850	26800	11
482	20230915	105200	886799700	26800	26800	26800	26800	12
483	20230915	105100	886478100	26850	26850	26850	26850	71
484	20230915	105000	884571750	26800	26850	26850	26800	6
485	20230915	104900	884410900	26800	26800	26800	26800	50
486	20230915	104800	883070900	26800	26850	26850	26800	15
487	20230915	104700	882668200	26850	26850	26850	26850	0
488	20230915	104600	882668200	26850	26800	26850	26800	25
489	20230915	104500	881997800	26850	26800	26850	26800	199
490	20230915	104400	876657100	26800	26800	26800	26800	0
491	20230915	104300	876657100	26800	26800	26800	26800	1
492	20230915	104200	876630300	26850	26850	26850	26850	9
493	20230915	104100	876388650	26850	26850	26850	26800	464
494	20230915	104000	863931150	26900	26850	26900	26850	31
495	20230915	103900	863098750	26850	26850	26850	26850	1
496	20230915	103800	863071900	26850	26850	26850	26850	69
497	20230915	103700	861219250	26850	26850	26850	26850	18
498	20230915	103600	860735950	26850	26900	26900	26850	13
499	20230915	103500	860386850	26850	26850	26850	26850	0
500	20230915	103400	860386850	26850	26900	26900	26850	202
501	20230915	103300	854953150	26900	26800	26900	26800	351
502	20230915	103200	845516250	26800	26800	26850	26800	27
503	20230915	103100	844792000	26900	26900	26900	26900	4
504	20230915	103000	844684400	26850	26800	26850	26800	179
505	20230915	102900	839878850	26800	26850	26850	26800	15
506	20230915	102800	839476150	26850	26800	26850	26800	68
507	20230915	102700	837652800	26800	26800	26800	26800	5
508	20230915	102600	837518800	26850	26850	26850	26850	685
509	20230915	102500	819126550	26850	26850	26850	26850	106
510	20230915	102400	816280450	26850	26850	26850	26850	96
511	20230915	102300	813702850	26850	26850	26850	26850	11
512	20230915	102200	813407500	26850	26850	26850	26850	0
513	20230915	102100	813407500	26850	26800	26850	26800	608
514	20230915	102000	797083200	26800	26800	26850	26750	198
515	20230915	101900	791776800	26800	26800	26850	26800	186
516	20230915	101800	786791300	26750	26800	26800	26750	15
517	20230915	101700	786390000	26800	26800	26800	26800	0
518	20230915	101600	786390000	26800	26800	26800	26800	245
519	20230915	101500	779824000	26750	26750	26750	26750	2
520	20230915	101400	779770500	26750	26750	26750	26750	12
521	20230915	101300	779449500	26750	26800	26800	26750	156
522	20230915	101200	775269000	26800	26800	26800	26800	20
523	20230915	101100	774733000	26800	26800	26800	26750	206
524	20230915	101000	769212250	26800	26800	26800	26800	1
525	20230915	100900	769185450	26750	26750	26750	26750	17
526	20230915	100800	768730700	26800	26800	26800	26800	100
527	20230915	100700	766050700	26750	26800	26800	26750	700
528	20230915	100600	747294950	26800	26800	26800	26800	3
529	20230915	100500	747214550	26800	26800	26800	26800	2
530	20230915	100400	747160950	26800	26800	26800	26800	5
531	20230915	100300	747026950	26800	26800	26800	26800	199
532	20230915	100200	741693750	26800	26800	26800	26750	755
533	20230915	100100	721464900	26800	26850	26850	26800	16
534	20230915	100000	721035900	26850	26850	26850	26850	3
535	20230915	095900	720955350	26800	26800	26800	26800	6
536	20230915	095800	720794550	26800	26750	26800	26750	256
537	20230915	095700	713934350	26800	26800	26800	26800	29
538	20230915	095600	713157150	26750	26800	26800	26750	15
539	20230915	095500	712755200	26700	26750	26750	26700	132
540	20230915	095400	709227200	26750	26750	26750	26750	558
541	20230915	095300	694300700	26750	26750	26750	26750	0
542	20230915	095200	694300700	26750	26800	26800	26750	90
543	20230915	095100	691889250	26800	26800	26800	26800	0
544	20230915	095000	691889250	26800	26700	26800	26700	590
545	20230915	094900	676077750	26700	26700	26700	26700	4
546	20230915	094800	675970950	26700	26700	26700	26700	0
547	20230915	094700	675970950	26700	26700	26750	26700	137
548	20230915	094600	672313000	26750	26750	26750	26750	190
549	20230915	094500	667230500	26700	26700	26700	26700	5
550	20230915	094400	667097000	26700	26700	26700	26700	0
551	20230915	094300	667097000	26700	26700	26700	26700	221
552	20230915	094200	661196300	26700	26700	26700	26700	12
553	20230915	094100	660875900	26700	26700	26700	26700	18
554	20230915	094000	660395300	26700	26750	26750	26700	81
555	20230915	093900	658229500	26750	26750	26750	26750	49
556	20230915	093800	656918750	26750	26750	26750	26750	0
557	20230915	093700	656918750	26750	26750	26750	26700	392
558	20230915	093600	646435250	26750	26800	26800	26750	424
559	20230915	093500	635072900	26850	26850	26850	26850	1
560	20230915	093400	635046050	26900	26900	26900	26900	0
561	20230915	093300	635046050	26900	26900	26900	26900	1
562	20230915	093200	635019150	26900	26900	26900	26900	21
563	20230915	093100	634454250	26900	26900	26900	26800	174
564	20230915	093000	629775350	26850	26850	26850	26850	420
565	20230915	092900	618498350	26900	26900	26900	26900	0
566	20230915	092800	618498350	26900	26900	26900	26900	10
567	20230915	092700	618229350	26900	26850	27000	26850	259
568	20230915	092600	611247150	26900	26900	26900	26850	171
569	20230915	092500	606648250	26850	26900	26900	26850	34
570	20230915	092400	605734250	26900	26800	26900	26750	257
571	20230915	092300	598836700	26800	26800	26800	26800	230
572	20230915	092200	592672700	26850	26900	26900	26850	458
573	20230915	092100	580356250	26900	26900	26900	26850	25
574	20230915	092000	579683900	26900	26900	26900	26850	337
575	20230915	091900	570627400	26900	26850	27050	26800	9690
576	20230915	091800	309926600	26850	26800	26950	26800	1036
577	20230915	091700	282077900	26800	26800	26800	26800	205
578	20230915	091600	276583900	26800	26800	26800	26800	58
579	20230915	091500	275029500	26800	27000	27000	26800	2524
580	20230915	091400	207143750	26900	26900	27000	26900	731
581	20230915	091300	187439750	27000	27000	27000	26900	1616
582	20230915	091200	143809150	27000	26950	27000	26950	92
583	20230915	091100	141328750	26900	27000	27000	26900	123
584	20230915	091000	138014500	27000	26850	27000	26850	1289
585	20230915	090900	103265200	26900	26800	26900	26800	658
586	20230915	090800	85590800	26850	26750	26850	26750	167
587	20230915	090700	81109900	26750	26750	26850	26700	1446
588	20230915	090600	42427800	26700	26700	26750	26700	287
589	20230915	090500	34756500	26750	26600	26750	26600	228
590	20230915	090400	28676900	26600	26500	26600	26500	109
591	20230915	090300	25786050	26500	26350	26550	26350	246
592	20230915	090200	19290000	26550	26550	26550	26550	13
593	20230915	090100	18944850	26300	26400	26500	26300	456
594	20230915	090000	6917650	26350	26300	26400	26300	263