KissMeData/013030/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	185200	783664050	27100	27100	27100	27100	365
3	20230911	185100	783664050	27100	27100	27100	27100	0
4	20230911	185000	783664050	27100	27100	27100	27100	0
5	20230911	184900	783664050	27100	27100	27100	27100	0
6	20230911	184800	783664050	27100	27100	27100	27100	0
7	20230911	184700	783664050	27100	27100	27100	27100	0
8	20230911	184600	783664050	27100	27100	27100	27100	0
9	20230911	184500	783664050	27100	27100	27100	27100	0
10	20230911	184400	783664050	27100	27100	27100	27100	0
11	20230911	184300	783664050	27100	27100	27100	27100	0
12	20230911	184200	783664050	27100	27100	27100	27100	0
13	20230911	184100	783664050	27100	27100	27100	27100	0
14	20230911	184000	783664050	27100	27100	27100	27100	0
15	20230911	183900	783664050	27100	27100	27100	27100	0
16	20230911	183800	783664050	27100	27100	27100	27100	0
17	20230911	183700	783664050	27100	27100	27100	27100	0
18	20230911	183600	783664050	27100	27100	27100	27100	0
19	20230911	183500	783664050	27100	27100	27100	27100	0
20	20230911	183400	783664050	27100	27100	27100	27100	0
21	20230911	183300	783664050	27100	27100	27100	27100	0
22	20230911	183200	783664050	27100	27100	27100	27100	0
23	20230911	183100	783664050	27100	27100	27100	27100	0
24	20230911	183000	783664050	27100	27100	27100	27100	0
25	20230911	182900	783664050	27100	27100	27100	27100	0
26	20230911	182800	783664050	27100	27100	27100	27100	0
27	20230911	182700	783664050	27100	27100	27100	27100	0
28	20230911	182600	783664050	27100	27100	27100	27100	0
29	20230911	182500	783664050	27100	27100	27100	27100	0
30	20230911	182400	783664050	27100	27100	27100	27100	0
31	20230911	182300	783664050	27100	27100	27100	27100	0
32	20230911	182200	783664050	27100	27100	27100	27100	365
33	20230911	182100	783664050	27100	27100	27100	27100	0
34	20230911	182000	783664050	27100	27100	27100	27100	0
35	20230911	181900	783664050	27100	27100	27100	27100	0
36	20230911	181800	783664050	27100	27100	27100	27100	0
37	20230911	181700	783664050	27100	27100	27100	27100	0
38	20230911	181600	783664050	27100	27100	27100	27100	0
39	20230911	181500	783664050	27100	27100	27100	27100	0
40	20230911	181400	783664050	27100	27100	27100	27100	0
41	20230911	181300	783664050	27100	27100	27100	27100	0
42	20230911	181200	783664050	27100	27100	27100	27100	0
43	20230911	181100	783664050	27100	27100	27100	27100	0
44	20230911	181000	783664050	27100	27100	27100	27100	0
45	20230911	180900	783664050	27100	27100	27100	27100	0
46	20230911	180800	783664050	27100	27100	27100	27100	0
47	20230911	180700	783664050	27100	27100	27100	27100	0
48	20230911	180600	783664050	27100	27100	27100	27100	0
49	20230911	180500	783664050	27100	27100	27100	27100	0
50	20230911	180400	783664050	27100	27100	27100	27100	0
51	20230911	180300	783664050	27100	27100	27100	27100	0
52	20230911	180200	783664050	27100	27100	27100	27100	0
53	20230911	180100	783664050	27100	27100	27100	27100	0
54	20230911	180000	783664050	27100	27100	27100	27100	0
55	20230911	175900	783664050	27100	27100	27100	27100	0
56	20230911	175800	783664050	27100	27100	27100	27100	0
57	20230911	175700	783664050	27100	27100	27100	27100	0
58	20230911	175600	783664050	27100	27100	27100	27100	0
59	20230911	175500	783664050	27100	27100	27100	27100	0
60	20230911	175400	783664050	27100	27100	27100	27100	0
61	20230911	175300	783664050	27100	27100	27100	27100	0
62	20230911	175200	783664050	27100	27100	27100	27100	365
63	20230911	175100	783664050	27100	27100	27100	27100	0
64	20230911	175000	783664050	27100	27100	27100	27100	0
65	20230911	174900	783664050	27100	27100	27100	27100	0
66	20230911	174800	783664050	27100	27100	27100	27100	0
67	20230911	174700	783664050	27100	27100	27100	27100	0
68	20230911	174600	783664050	27100	27100	27100	27100	0
69	20230911	174500	783664050	27100	27100	27100	27100	0
70	20230911	174400	783664050	27100	27100	27100	27100	0
71	20230911	174300	783664050	27100	27100	27100	27100	0
72	20230911	174200	783664050	27100	27100	27100	27100	0
73	20230911	174100	783664050	27100	27100	27100	27100	0
74	20230911	174000	783664050	27100	27100	27100	27100	0
75	20230911	173900	783664050	27100	27100	27100	27100	0
76	20230911	173800	783664050	27100	27100	27100	27100	0
77	20230911	173700	783664050	27100	27100	27100	27100	0
78	20230911	173600	783664050	27100	27100	27100	27100	0
79	20230911	173500	783664050	27100	27100	27100	27100	0
80	20230911	173400	783664050	27100	27100	27100	27100	0
81	20230911	173300	783664050	27100	27100	27100	27100	0
82	20230911	173200	783664050	27100	27100	27100	27100	0
83	20230911	173100	783664050	27100	27100	27100	27100	0
84	20230911	173000	783664050	27100	27100	27100	27100	0
85	20230911	172900	783664050	27100	27100	27100	27100	0
86	20230911	172800	783664050	27100	27100	27100	27100	0
87	20230911	172700	783664050	27100	27100	27100	27100	0
88	20230911	172600	783664050	27100	27100	27100	27100	0
89	20230911	172500	783664050	27100	27100	27100	27100	0
90	20230911	172400	783664050	27100	27100	27100	27100	0
91	20230911	172300	783664050	27100	27100	27100	27100	0
92	20230911	172200	783664050	27100	27100	27100	27100	365
93	20230911	172100	783664050	27100	27100	27100	27100	0
94	20230911	172000	783664050	27100	27100	27100	27100	0
95	20230911	171900	783664050	27100	27100	27100	27100	0
96	20230911	171800	783664050	27100	27100	27100	27100	0
97	20230911	171700	783664050	27100	27100	27100	27100	0
98	20230911	171600	783664050	27100	27100	27100	27100	0
99	20230911	171500	783664050	27100	27100	27100	27100	0
100	20230911	171400	783664050	27100	27100	27100	27100	0
101	20230911	171300	783664050	27100	27100	27100	27100	0
102	20230911	171200	783664050	27100	27100	27100	27100	0
103	20230911	171100	783664050	27100	27100	27100	27100	0
104	20230911	171000	783664050	27100	27100	27100	27100	0
105	20230911	170900	783664050	27100	27100	27100	27100	0
106	20230911	170800	783664050	27100	27100	27100	27100	0
107	20230911	170700	783664050	27100	27100	27100	27100	0
108	20230911	170600	783664050	27100	27100	27100	27100	0
109	20230911	170500	783664050	27100	27100	27100	27100	0
110	20230911	170400	783664050	27100	27100	27100	27100	0
111	20230911	170300	783664050	27100	27100	27100	27100	0
112	20230911	170200	783664050	27100	27100	27100	27100	0
113	20230911	170100	783664050	27100	27100	27100	27100	0
114	20230911	170000	783664050	27100	27100	27100	27100	0
115	20230911	165900	783664050	27100	27100	27100	27100	0
116	20230911	165800	783664050	27100	27100	27100	27100	0
117	20230911	165700	783664050	27100	27100	27100	27100	0
118	20230911	165600	783664050	27100	27100	27100	27100	0
119	20230911	165500	783664050	27100	27100	27100	27100	0
120	20230911	165400	783664050	27100	27100	27100	27100	0
121	20230911	165300	783664050	27100	27100	27100	27100	0
122	20230911	165200	783664050	27100	27100	27100	27100	365
123	20230911	165100	783664050	27100	27100	27100	27100	0
124	20230911	165000	783664050	27100	27100	27100	27100	0
125	20230911	164900	783664050	27100	27100	27100	27100	0
126	20230911	164800	783664050	27100	27100	27100	27100	0
127	20230911	164700	783664050	27100	27100	27100	27100	0
128	20230911	164600	783664050	27100	27100	27100	27100	0
129	20230911	164500	783664050	27100	27100	27100	27100	0
130	20230911	164400	783664050	27100	27100	27100	27100	0
131	20230911	164300	783664050	27100	27100	27100	27100	0
132	20230911	164200	783664050	27100	27100	27100	27100	0
133	20230911	164100	783664050	27100	27100	27100	27100	0
134	20230911	164000	783664050	27100	27100	27100	27100	0
135	20230911	163900	783664050	27100	27100	27100	27100	0
136	20230911	163800	783664050	27100	27100	27100	27100	0
137	20230911	163700	783664050	27100	27100	27100	27100	0
138	20230911	163600	783664050	27100	27100	27100	27100	0
139	20230911	163500	783664050	27100	27100	27100	27100	0
140	20230911	163400	783664050	27100	27100	27100	27100	0
141	20230911	163300	783664050	27100	27100	27100	27100	0
142	20230911	163200	783664050	27100	27100	27100	27100	0
143	20230911	163100	783664050	27100	27100	27100	27100	0
144	20230911	163000	783664050	27100	27100	27100	27100	0
145	20230911	162900	783664050	27100	27100	27100	27100	0
146	20230911	162800	783664050	27100	27100	27100	27100	0
147	20230911	162700	783664050	27100	27100	27100	27100	0
148	20230911	162600	783664050	27100	27100	27100	27100	0
149	20230911	162500	783664050	27100	27100	27100	27100	0
150	20230911	162400	783664050	27100	27100	27100	27100	0
151	20230911	162300	783664050	27100	27100	27100	27100	0
152	20230911	162200	783664050	27100	27100	27100	27100	365
153	20230911	162100	783664050	27100	27100	27100	27100	0
154	20230911	162000	783664050	27100	27100	27100	27100	0
155	20230911	161900	783664050	27100	27100	27100	27100	0
156	20230911	161800	783664050	27100	27100	27100	27100	0
157	20230911	161700	783664050	27100	27100	27100	27100	0
158	20230911	161600	783664050	27100	27100	27100	27100	0
159	20230911	161500	783664050	27100	27100	27100	27100	0
160	20230911	161400	783664050	27100	27100	27100	27100	0
161	20230911	161300	783664050	27100	27100	27100	27100	0
162	20230911	161200	783664050	27100	27100	27100	27100	0
163	20230911	161100	783664050	27100	27100	27100	27100	0
164	20230911	161000	783664050	27100	27100	27100	27100	0
165	20230911	160900	783664050	27100	27100	27100	27100	0
166	20230911	160800	783664050	27100	27100	27100	27100	0
167	20230911	160700	783664050	27100	27100	27100	27100	0
168	20230911	160600	783664050	27100	27100	27100	27100	0
169	20230911	160500	783664050	27100	27100	27100	27100	0
170	20230911	160400	783664050	27100	27100	27100	27100	0
171	20230911	160300	783664050	27100	27100	27100	27100	0
172	20230911	160200	783664050	27100	27100	27100	27100	0
173	20230911	160100	783664050	27100	27100	27100	27100	0
174	20230911	160000	783664050	27100	27100	27100	27100	0
175	20230911	155900	783664050	27100	27100	27100	27100	0
176	20230911	155800	783664050	27100	27100	27100	27100	0
177	20230911	155700	783664050	27100	27100	27100	27100	0
178	20230911	155600	783664050	27100	27100	27100	27100	0
179	20230911	155500	783664050	27100	27100	27100	27100	0
180	20230911	155400	783664050	27100	27100	27100	27100	0
181	20230911	155300	783664050	27100	27100	27100	27100	0
182	20230911	155200	783664050	27100	27100	27100	27100	365
183	20230911	155100	783664050	27100	27100	27100	27100	0
184	20230911	155000	783664050	27100	27100	27100	27100	0
185	20230911	154900	783664050	27100	27100	27100	27100	0
186	20230911	154800	783664050	27100	27100	27100	27100	0
187	20230911	154700	783664050	27100	27100	27100	27100	0
188	20230911	154600	783664050	27100	27100	27100	27100	0
189	20230911	154500	783664050	27100	27100	27100	27100	0
190	20230911	154400	783664050	27100	27100	27100	27100	0
191	20230911	154300	783664050	27100	27100	27100	27100	0
192	20230911	154200	783664050	27100	27100	27100	27100	0
193	20230911	154100	783664050	27100	27100	27100	27100	0
194	20230911	154000	783664050	27100	27100	27100	27100	0
195	20230911	153900	783664050	27100	27100	27100	27100	0
196	20230911	153800	783664050	27100	27100	27100	27100	0
197	20230911	153700	783664050	27100	27100	27100	27100	0
198	20230911	153600	783664050	27100	27100	27100	27100	0
199	20230911	153500	783664050	27100	27100	27100	27100	0
200	20230911	153400	783664050	27100	27100	27100	27100	0
201	20230911	153300	783664050	27100	27100	27100	27100	0
202	20230911	153200	783664050	27100	27100	27100	27100	0
203	20230911	153100	783664050	27100	27100	27100	27100	0
204	20230911	153000	783664050	27100	27100	27100	27100	365
205	20230911	152900	773772550	27150	27150	27150	27150	0
206	20230911	152800	773772550	27150	27150	27150	27150	0
207	20230911	152700	773772550	27150	27150	27150	27150	0
208	20230911	152600	773772550	27150	27150	27150	27150	0
209	20230911	152500	773772550	27150	27150	27150	27150	0
210	20230911	152400	773772550	27150	27150	27150	27150	0
211	20230911	152300	773772550	27150	27150	27150	27150	0
212	20230911	152200	773772550	27150	27150	27150	27150	0
213	20230911	152100	773772550	27150	27150	27150	27150	0
214	20230911	152000	773772550	27150	27150	27150	27150	0
215	20230911	151900	773772550	27150	27000	27150	27000	191
216	20230911	151800	768613700	27050	27050	27050	27050	75
217	20230911	151700	766584950	27150	27000	27150	27000	22
218	20230911	151600	765988550	27100	27050	27100	27000	117
219	20230911	151500	762820850	27150	27100	27150	27100	9
220	20230911	151400	762576800	27100	27100	27100	27100	309
221	20230911	151300	754202900	27100	27100	27100	27100	46
222	20230911	151200	752956300	27100	27100	27100	27100	1
223	20230911	151100	752929200	27100	27050	27100	27050	27
224	20230911	151000	752198450	27100	27100	27100	27100	8
225	20230911	150900	751981650	27100	27050	27100	27050	1003
226	20230911	150800	724844650	27100	27100	27100	27050	18
227	20230911	150700	724357300	27050	27100	27100	27050	231
228	20230911	150600	718098700	27100	27050	27100	27050	24
229	20230911	150500	717448550	27100	27100	27100	27100	8
230	20230911	150400	717231750	27100	27100	27100	27050	11
231	20230911	150300	716933700	27100	27100	27100	27100	9
232	20230911	150200	716689800	27100	27050	27100	27050	181
233	20230911	150100	711788200	27050	26950	27050	26950	12
234	20230911	150000	711463800	26950	27050	27050	26950	17
235	20230911	145900	711004200	27050	27050	27050	27050	23
236	20230911	145800	710382050	27000	27000	27050	27000	39
237	20230911	145700	709328650	27050	27000	27050	27000	666
238	20230911	145600	691315600	27000	26950	27000	26950	348
239	20230911	145500	681919650	27000	26950	27000	26950	56
240	20230911	145400	680410100	26950	26950	26950	26950	63
241	20230911	145300	678712250	26950	26950	26950	26950	10
242	20230911	145200	678442750	26950	26950	26950	26900	33
243	20230911	145100	677553450	26950	26950	26950	26900	132
244	20230911	145000	673996550	26900	26900	26950	26900	80
245	20230911	144900	671843500	26950	26950	26950	26900	145
246	20230911	144800	667941200	26900	26950	26950	26900	21
247	20230911	144700	667375700	27000	26950	27000	26900	210
248	20230911	144600	661720200	26950	26950	26950	26950	29
249	20230911	144500	660938650	26950	26950	26950	26900	118
250	20230911	144400	657758650	26950	26950	26950	26900	11
251	20230911	144300	657462350	26950	26950	26950	26950	1
252	20230911	144200	657435400	26950	26900	27000	26900	178
253	20230911	144100	652639900	26900	26850	26900	26850	272
254	20230911	144000	645323450	26900	26850	26900	26850	15
255	20230911	143900	644920300	26900	26900	26900	26850	119
256	20230911	143800	641724650	26900	26850	26900	26850	5
257	20230911	143700	641590350	26900	26950	26950	26900	117
258	20230911	143600	638438050	26900	26900	26950	26900	10
259	20230911	143500	638168650	26850	26950	26950	26850	9
260	20230911	143400	637926300	26950	26900	26950	26900	771
261	20230911	143300	617183150	27000	26950	27000	26950	18
262	20230911	143200	616697650	27000	26900	27000	26900	467
263	20230911	143100	604115350	26900	26900	26900	26900	8
264	20230911	143000	603900150	26900	26850	26900	26850	165
265	20230911	142900	599462000	26850	26850	26900	26850	151
266	20230911	142800	595407600	26900	26850	26900	26850	13
267	20230911	142700	595058100	26900	26900	26900	26900	116
268	20230911	142600	591937700	26900	26950	26950	26900	152
269	20230911	142500	587848450	26950	27000	27000	26950	87
270	20230911	142400	585503300	26950	27000	27000	26950	165
271	20230911	142300	581051550	27000	26950	27000	26900	17
272	20230911	142200	580593100	26950	26900	27050	26900	166
273	20230911	142100	576118200	26900	26900	26900	26900	159
274	20230911	142000	571841100	26850	26900	26900	26850	51
275	20230911	141900	570471300	26900	26900	26900	26850	16
276	20230911	141800	570041000	26900	26850	26900	26850	30
277	20230911	141700	569234600	26850	26900	26900	26850	114
278	20230911	141600	566168200	26850	26900	26900	26850	32
279	20230911	141500	565308200	26850	26900	26900	26850	197
280	20230911	141400	560009700	26850	26850	26850	26850	2
281	20230911	141300	559956000	26900	26900	26900	26900	99
282	20230911	141200	557292900	26900	26950	26950	26900	192
283	20230911	141100	552123100	26850	26900	26900	26850	17
284	20230911	141000	551666600	26900	26950	26950	26900	81
285	20230911	140900	549487650	26950	26950	26950	26900	303
286	20230911	140800	541336450	26900	26950	26950	26900	204
287	20230911	140700	535842700	27000	26950	27000	26950	6
288	20230911	140600	535680900	27000	26950	27000	26950	109
289	20230911	140500	532738300	27000	26950	27000	26950	129
290	20230911	140400	529261350	27000	27000	27000	27000	1
291	20230911	140300	529234350	26950	27000	27000	26950	2
292	20230911	140200	529180400	27000	27000	27000	27000	109
293	20230911	140100	526237400	26950	26950	27000	26950	10
294	20230911	140000	525967850	27000	27000	27000	27000	1
295	20230911	135900	525940850	27000	27000	27000	27000	1
296	20230911	135800	525913850	27000	27000	27000	26950	137
297	20230911	135700	522220250	27000	27000	27000	27000	1
298	20230911	135600	522193250	26950	27000	27000	26950	11
299	20230911	135500	521896750	27000	27000	27000	27000	9
300	20230911	135400	521653750	27000	27050	27050	27000	2
301	20230911	135300	521599700	27000	27050	27050	27000	3
302	20230911	135200	521518650	27050	27000	27050	27000	6
303	20230911	135100	521356600	27100	27000	27100	27000	114
304	20230911	135000	518272900	27000	27000	27050	27000	34
305	20230911	134900	517354850	27050	27050	27050	27050	1
306	20230911	134800	517327800	27000	27050	27100	27000	10
307	20230911	134700	517057000	27050	27050	27050	27000	157
308	20230911	134600	512810450	27050	27050	27100	27050	101
309	20230911	134500	510077150	27000	27050	27050	27000	4
310	20230911	134400	509969100	27050	27050	27050	27050	7
311	20230911	134300	509779750	27050	27050	27050	27000	4
312	20230911	134200	509671650	27000	27050	27050	27000	6
313	20230911	134100	509509600	27100	27050	27100	27050	108
314	20230911	134000	506585900	27050	27000	27050	27000	5
315	20230911	133900	506450800	27050	27050	27050	27050	1
316	20230911	133800	506423750	27050	27050	27050	27050	1
317	20230911	133700	506396700	27000	27050	27050	27000	14
318	20230911	133600	506018300	27050	27050	27050	27050	101
319	20230911	133500	503286250	27050	27000	27050	27000	5
320	20230911	133400	503151200	27050	27050	27050	27050	9
321	20230911	133300	502907750	27000	27000	27050	27000	10
322	20230911	133200	502637650	27000	27000	27050	27000	4
323	20230911	133100	502529600	27050	26950	27050	26950	101
324	20230911	133000	499797650	27000	27000	27050	27000	139
325	20230911	132900	496044250	27000	27000	27050	27000	13
326	20230911	132800	495693200	27000	27000	27050	27000	24
327	20230911	132700	495045150	27000	27000	27050	27000	19
328	20230911	132600	494532100	27050	27000	27050	27000	33
329	20230911	132500	493640450	27050	27050	27050	27000	12
330	20230911	132400	493316300	27000	27000	27050	27000	21
331	20230911	132300	492749250	27000	27050	27100	27000	52
332	20230911	132200	491343350	27050	27050	27100	27050	12
333	20230911	132100	491018700	27100	27000	27100	27000	169
334	20230911	132000	486445700	27000	27050	27050	27000	10
335	20230911	131900	486175650	27000	27050	27050	27000	17
336	20230911	131800	485716250	27000	27000	27050	27000	129
337	20230911	131700	482228150	27000	27050	27050	27000	69
338	20230911	131600	480362150	27000	27050	27050	27000	28
339	20230911	131500	479605750	27000	27050	27050	27000	26
340	20230911	131400	478903700	27000	27000	27000	27000	24
341	20230911	131300	478255700	27050	27050	27050	27000	21
342	20230911	131200	477688250	27100	27050	27100	27050	10
343	20230911	131100	477417700	27100	27100	27100	27050	150
344	20230911	131000	473353200	27000	26950	27000	26950	92
345	20230911	130900	470869250	26950	27050	27050	26950	56
346	20230911	130800	469357350	27000	27050	27050	27000	16
347	20230911	130700	468924850	27100	26950	27100	26950	109
348	20230911	130600	465977150	27000	27000	27000	26950	72
349	20230911	130500	464033200	27000	27000	27000	27000	10
350	20230911	130400	463763200	26950	27000	27000	26950	6
351	20230911	130300	463601450	27050	27000	27050	27000	31
352	20230911	130200	462764400	26950	27000	27000	26950	61
353	20230911	130100	461117550	27000	26950	27000	26950	3
354	20230911	130000	461036650	27000	26950	27000	26950	2
355	20230911	125900	460982700	26950	27000	27000	26950	18
356	20230911	125800	460496950	27000	27050	27050	27000	1534
357	20230911	125700	419078550	27050	27100	27150	27050	133
358	20230911	125600	415480250	27100	27050	27100	27050	93
359	20230911	125500	412960050	27100	27050	27100	27050	7
360	20230911	125400	412770650	27100	27100	27100	27100	9
361	20230911	125300	412526750	27050	27100	27100	27050	2
362	20230911	125200	412472600	27100	27050	27100	27050	4
363	20230911	125100	412364350	27100	27100	27100	27100	8
364	20230911	125000	412147550	27050	27100	27100	27050	8
365	20230911	124900	411931100	27100	27100	27100	27100	1
366	20230911	124800	411904000	27100	27050	27100	27050	42
367	20230911	124700	410767800	27100	27100	27100	27100	9
368	20230911	124600	410523900	27050	27150	27150	27050	7
369	20230911	124500	410334300	27100	27150	27150	27100	9
370	20230911	124400	410090350	27150	27150	27150	27150	18
371	20230911	124300	409601650	27150	27150	27150	27150	1
372	20230911	124200	409574500	27100	27100	27100	27100	1
373	20230911	124100	409547400	27050	27100	27150	27050	84
374	20230911	124000	407270050	27150	27050	27150	27050	107
375	20230911	123900	404366450	27100	27100	27100	27100	1
376	20230911	123800	404339350	27100	27100	27100	27100	1
377	20230911	123700	404312250	27100	27100	27100	27100	9
378	20230911	123600	404068350	27100	27050	27100	27050	7
379	20230911	123500	403878950	27050	27050	27150	27050	106
380	20230911	123400	401001600	27150	27150	27150	27150	3
381	20230911	123300	400920150	27150	27150	27150	27150	8
382	20230911	123200	400702950	27150	27150	27150	27150	1
383	20230911	123100	400675800	27050	27050	27050	27050	5
384	20230911	123000	400540550	27050	27100	27150	27050	112
385	20230911	122900	397501500	27050	27100	27100	27050	2
386	20230911	122800	397447350	27100	27100	27100	27100	1
387	20230911	122700	397420250	27000	27050	27050	27000	39
388	20230911	122600	396365350	27000	27050	27050	27000	108
389	20230911	122500	393444350	27050	27100	27150	27000	270
390	20230911	122400	386131600	27050	27150	27150	27050	416
391	20230911	122300	374878650	27150	27150	27150	27150	8
392	20230911	122200	374661450	27050	27050	27050	27050	0
393	20230911	122100	374661450	27050	27100	27100	27050	25
394	20230911	122000	373985000	27100	27150	27150	27100	101
395	20230911	121900	371242900	27050	27100	27100	27050	25
396	20230911	121800	370566050	27150	27150	27150	27150	31
397	20230911	121700	369724400	27150	27100	27150	27100	6
398	20230911	121600	369561750	27150	27150	27150	27150	1
399	20230911	121500	369534600	27100	27100	27150	27050	134
400	20230911	121400	365900000	27100	27100	27100	27050	106
401	20230911	121300	363027600	27100	27100	27100	27100	0
402	20230911	121200	363027600	27100	27100	27100	27050	16
403	20230911	121100	362594350	27150	27100	27150	27050	141
404	20230911	121000	358780150	27100	27100	27100	27100	17
405	20230911	120900	358319450	27150	27100	27150	27050	110
406	20230911	120800	355333650	27150	27100	27150	27100	2
407	20230911	120700	355279400	27050	27050	27050	27050	6
408	20230911	120600	355117100	27100	27100	27100	27100	2
409	20230911	120500	355062900	27050	27150	27150	27050	8
410	20230911	120400	354845800	27150	27100	27150	27100	102
411	20230911	120300	352077000	27050	27050	27100	27050	45
412	20230911	120200	350859700	27050	27100	27100	27050	7
413	20230911	120100	350670300	27100	27100	27100	27100	9
414	20230911	120000	350426400	27100	27100	27100	27100	1
415	20230911	115900	350399300	27150	27100	27150	27100	101
416	20230911	115800	347660600	27100	27050	27100	27050	20
417	20230911	115700	347119150	27100	27150	27150	27100	104
418	20230911	115600	344300700	27150	27150	27150	27150	1
419	20230911	115500	344273550	27150	27100	27150	27100	4
420	20230911	115400	344165000	27150	27150	27150	27150	108
421	20230911	115300	341232800	27100	27100	27200	27100	119
422	20230911	115200	337999150	27150	27150	27150	27150	1
423	20230911	115100	337972000	27150	27150	27150	27150	9
424	20230911	115000	337727650	27150	27150	27150	27150	0
425	20230911	114900	337727650	27150	27100	27150	27100	123
426	20230911	114800	334390000	27050	27100	27100	27050	7
427	20230911	114700	334200600	27050	27050	27100	27050	16
428	20230911	114600	333767400	27100	27100	27100	27100	4
429	20230911	114500	333659000	27100	27100	27100	27100	3
430	20230911	114400	333577700	27150	27150	27150	27050	301
431	20230911	114300	325426350	27050	27100	27100	27050	6
432	20230911	114200	325264000	27050	27150	27150	27050	7
433	20230911	114100	325074500	27150	27150	27150	27150	1
434	20230911	114000	325047350	27150	27150	27150	27150	8
435	20230911	113900	324830150	27050	27100	27100	27050	5
436	20230911	113800	324694850	27150	27150	27150	27150	1
437	20230911	113700	324667700	27050	27050	27050	27050	2
438	20230911	113600	324613600	27050	27150	27150	27050	11
439	20230911	113500	324315150	27150	27150	27150	27150	1
440	20230911	113400	324288000	27150	27050	27150	27050	113
441	20230911	113300	321225650	27100	27100	27100	27100	10
442	20230911	113200	320954650	27100	27050	27100	27050	4
443	20230911	113100	320846350	27100	27050	27100	27050	4
444	20230911	113000	320738100	27100	27100	27100	27100	1
445	20230911	112900	320711000	27100	27150	27150	27100	114
446	20230911	112800	317616550	27150	27150	27150	27150	1
447	20230911	112700	317589400	27150	27100	27150	27100	4
448	20230911	112600	317480900	27150	27100	27150	27050	4
449	20230911	112500	317372550	27100	27100	27100	27100	0
450	20230911	112400	317372550	27100	27150	27150	27100	127
451	20230911	112300	313925800	27150	27150	27150	27150	1
452	20230911	112200	313898650	27100	27100	27150	27100	29
453	20230911	112100	313112350	27150	27150	27150	27150	1
454	20230911	112000	313085200	27100	27100	27150	27100	833
455	20230911	111900	290510850	27150	27150	27150	27150	9
456	20230911	111800	290266500	27150	27150	27150	27150	51
457	20230911	111700	288881850	27150	27150	27150	27150	1
458	20230911	111600	288854700	27100	27150	27150	27100	3
459	20230911	111500	288773350	27150	27150	27150	27100	18
460	20230911	111400	288285100	27100	27100	27100	27100	125
461	20230911	111300	284897600	27100	27100	27100	27100	1
462	20230911	111200	284870500	27100	27100	27100	27100	8
463	20230911	111100	284653700	27100	27050	27100	27050	3
464	20230911	111000	284572500	27100	27100	27100	27050	9
465	20230911	110900	284328650	27150	27100	27150	27100	94
466	20230911	110800	281781200	27100	27100	27100	27100	9
467	20230911	110700	281537300	27100	27100	27100	27100	1
468	20230911	110600	281510200	27100	27100	27100	27050	4
469	20230911	110500	281401900	27000	27100	27100	27000	17
470	20230911	110400	280942300	27100	27050	27100	27050	112
471	20230911	110300	277910600	27050	27050	27050	27050	1
472	20230911	110200	277883550	27050	27100	27100	27050	10
473	20230911	110100	277613000	27000	27000	27000	27000	8
474	20230911	110000	277397000	27050	27000	27050	27000	3
475	20230911	105900	277315900	27000	27050	27050	27000	156
476	20230911	105800	273096300	27100	27100	27100	27100	0
477	20230911	105700	273096300	27100	27100	27100	27100	108
478	20230911	105600	270169500	26950	26950	26950	26950	6
479	20230911	105500	270007800	26950	27050	27050	26950	35
480	20230911	105400	269062650	27100	27100	27100	27100	107
481	20230911	105300	266162950	27050	27050	27050	27050	5
482	20230911	105200	266027700	27050	27050	27050	27050	2
483	20230911	105100	265973600	27050	27100	27100	27050	62
484	20230911	105000	264293600	27100	27000	27150	27000	52
485	20230911	104900	262884100	27000	27100	27100	27000	9
486	20230911	104800	262640700	27100	27000	27100	27000	103
487	20230911	104700	259852050	27000	27050	27050	27000	9
488	20230911	104600	259608650	27000	27000	27000	27000	7
489	20230911	104500	259419650	27000	27000	27000	27000	5
490	20230911	104400	259284650	27050	27050	27050	27050	0
491	20230911	104300	259284650	27050	27000	27050	26950	177
492	20230911	104200	254504450	27050	27000	27050	27000	9
493	20230911	104100	254261400	27000	27000	27000	27000	2
494	20230911	104000	254207400	27000	27050	27050	27000	63
495	20230911	103900	252503350	27000	26900	27000	26900	63
496	20230911	103800	250802550	27000	27000	27000	27000	30
497	20230911	103700	249992550	26950	26950	26950	26950	11
498	20230911	103600	249696100	27000	26950	27000	26950	26
499	20230911	103500	248995050	27000	27050	27100	27000	1048
500	20230911	103400	220648000	27050	27050	27050	27050	2
501	20230911	103300	220593900	27050	27050	27050	27050	22
502	20230911	103200	219998800	27100	27050	27100	27050	29
503	20230911	103100	219214000	27050	27050	27050	27050	3
504	20230911	103000	219132850	27050	27050	27050	27050	2
505	20230911	102900	219078750	27050	27050	27100	27050	16
506	20230911	102800	218645550	27100	27050	27100	27050	42
507	20230911	102700	217509400	27050	27100	27100	27050	605
508	20230911	102600	201143950	27100	27100	27100	27100	3
509	20230911	102500	201062650	27100	27100	27100	27100	4
510	20230911	102400	200954250	27050	27050	27050	27050	5
511	20230911	102300	200819000	27050	27050	27050	27050	8
512	20230911	102200	200602600	27100	27100	27100	27100	7
513	20230911	102100	200412900	27050	27050	27050	27050	4
514	20230911	102000	200304700	27100	27050	27100	27050	3
515	20230911	101900	200223500	27050	27100	27100	27050	68
516	20230911	101800	198380900	27100	27100	27150	27100	127
517	20230911	101700	194938800	27100	27100	27150	27100	98
518	20230911	101600	192282750	27100	27150	27150	27100	23
519	20230911	101500	191658450	27150	27150	27150	27150	7
520	20230911	101400	191468400	27100	27100	27100	27100	4
521	20230911	101300	191360000	27100	27050	27100	27050	131
522	20230911	101200	187812750	27050	27000	27050	26950	140
523	20230911	101100	184029350	26950	26950	26950	26950	5
524	20230911	101000	183894600	26950	26950	26950	26950	2
525	20230911	100900	183840700	26950	26950	26950	26950	2
526	20230911	100800	183786800	26950	27000	27000	26950	742
527	20230911	100700	163753150	26950	26950	26950	26950	149
528	20230911	100600	159737600	26950	26950	26950	26950	0
529	20230911	100500	159737600	26950	26900	26950	26900	5
530	20230911	100400	159603050	26900	26850	26900	26850	8
531	20230911	100300	159388150	26900	26800	26900	26800	578
532	20230911	100200	143849800	26800	26800	26800	26800	7
533	20230911	100100	143662200	26800	26850	26850	26800	95
534	20230911	100000	141116150	26850	26750	26850	26750	12
535	20230911	095900	140794350	26750	26800	26800	26750	12
536	20230911	095800	140473150	26800	26800	26850	26800	4
537	20230911	095700	140365900	26750	26750	26750	26750	2
538	20230911	095600	140312400	26750	26750	26750	26750	34
539	20230911	095500	139402900	26750	26750	26750	26750	2
540	20230911	095400	139349400	26750	26800	26800	26750	16
541	20230911	095300	138921050	26800	26750	26800	26750	10
542	20230911	095200	138653150	26750	26750	26750	26750	33
543	20230911	095100	137770400	26750	26800	26800	26750	270
544	20230911	095000	130537050	26750	26750	26800	26750	122
545	20230911	094900	127273100	26750	26750	26800	26750	303
546	20230911	094800	119167650	26750	26750	26750	26750	333
547	20230911	094700	110259900	26750	26750	26750	26750	261
548	20230911	094600	103278150	26750	26850	26850	26750	413
549	20230911	094500	92200900	26850	26900	26900	26850	94
550	20230911	094400	89676700	26950	26850	26950	26850	106
551	20230911	094300	86827250	26850	26900	26900	26850	24
552	20230911	094200	86182450	26850	26900	26900	26850	6
553	20230911	094100	86021250	26900	26850	26950	26850	177
554	20230911	094000	81259300	26750	26800	26800	26750	79
555	20230911	093900	79142600	26800	26750	26800	26750	61
556	20230911	093800	77510500	26750	26800	26800	26750	10
557	20230911	093700	77242700	26800	26800	26800	26800	2
558	20230911	093600	77189100	26850	26850	26850	26850	1
559	20230911	093500	77162250	26750	26800	26850	26750	205
560	20230911	093400	71670900	26850	26750	26850	26750	3
561	20230911	093300	71590550	26750	26800	26800	26750	25
562	20230911	093200	70920700	26800	26700	26800	26700	74
563	20230911	093100	68940600	26750	26750	26750	26750	58
564	20230911	093000	67389100	26800	26850	26850	26800	150
565	20230911	092900	63363650	26850	26850	26850	26850	30
566	20230911	092800	62558150	26800	26800	26850	26800	7
567	20230911	092700	62370500	26800	26800	26800	26800	12
568	20230911	092600	62048900	26800	26800	26800	26800	17
569	20230911	092500	61593300	26800	26800	26850	26800	11
570	20230911	092400	61298100	26800	26800	26800	26800	209
571	20230911	092300	55696900	26750	26750	26750	26750	2
572	20230911	092200	55643400	26750	26750	26750	26750	106
573	20230911	092100	52807900	26800	26700	26800	26700	7
574	20230911	092000	52620900	26700	26700	26700	26700	3
575	20230911	091900	52540800	26700	26750	26750	26700	94
576	20230911	091800	50027950	26700	26600	26700	26600	931
577	20230911	091700	25240700	26600	26550	26600	26550	15
578	20230911	091600	24842400	26550	26550	26550	26550	88
579	20230911	091500	22506000	26550	26550	26550	26550	3
580	20230911	091400	22426350	26550	26550	26550	26550	90
581	20230911	091300	20036850	26600	26600	26600	26600	20
582	20230911	091200	19504850	26600	26600	26600	26600	1
583	20230911	091100	19478250	26550	26550	26550	26550	232
584	20230911	091000	13318650	26550	26550	26550	26550	15
585	20230911	090900	12920400	26550	26600	26600	26550	55
586	20230911	090800	11460000	26650	26650	26650	26650	0
587	20230911	090700	11460000	26650	26600	26650	26550	6
588	20230911	090600	11300500	26550	26600	26650	26550	86
589	20230911	090500	9012350	26650	26650	26650	26650	3
590	20230911	090400	8932400	26650	26700	26700	26650	26
591	20230911	090300	8239200	26600	26600	26600	26600	0
592	20230911	090200	8239200	26600	26700	26700	26600	7
593	20230911	090100	8052850	26700	26650	26700	26650	32
594	20230911	090000	7198500	26600	26700	26700	26600	270