KissMeData/013030/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	185300	1604154150	27050	27050	27050	27050	3044
3	20230918	185200	1604154150	27050	27050	27050	27050	0
4	20230918	185100	1604154150	27050	27050	27050	27050	0
5	20230918	185000	1604154150	27050	27050	27050	27050	0
6	20230918	184900	1604154150	27050	27050	27050	27050	0
7	20230918	184800	1604154150	27050	27050	27050	27050	0
8	20230918	184700	1604154150	27050	27050	27050	27050	0
9	20230918	184600	1604154150	27050	27050	27050	27050	0
10	20230918	184500	1604154150	27050	27050	27050	27050	0
11	20230918	184400	1604154150	27050	27050	27050	27050	0
12	20230918	184300	1604154150	27050	27050	27050	27050	0
13	20230918	184200	1604154150	27050	27050	27050	27050	0
14	20230918	184100	1604154150	27050	27050	27050	27050	0
15	20230918	184000	1604154150	27050	27050	27050	27050	0
16	20230918	183900	1604154150	27050	27050	27050	27050	0
17	20230918	183800	1604154150	27050	27050	27050	27050	0
18	20230918	183700	1604154150	27050	27050	27050	27050	0
19	20230918	183600	1604154150	27050	27050	27050	27050	0
20	20230918	183500	1604154150	27050	27050	27050	27050	0
21	20230918	183400	1604154150	27050	27050	27050	27050	0
22	20230918	183300	1604154150	27050	27050	27050	27050	0
23	20230918	183200	1604154150	27050	27050	27050	27050	0
24	20230918	183100	1604154150	27050	27050	27050	27050	0
25	20230918	183000	1604154150	27050	27050	27050	27050	0
26	20230918	182900	1604154150	27050	27050	27050	27050	0
27	20230918	182800	1604154150	27050	27050	27050	27050	0
28	20230918	182700	1604154150	27050	27050	27050	27050	0
29	20230918	182600	1604154150	27050	27050	27050	27050	0
30	20230918	182500	1604154150	27050	27050	27050	27050	0
31	20230918	182400	1604154150	27050	27050	27050	27050	0
32	20230918	182300	1604154150	27050	27050	27050	27050	3044
33	20230918	182200	1604154150	27050	27050	27050	27050	0
34	20230918	182100	1604154150	27050	27050	27050	27050	0
35	20230918	182000	1604154150	27050	27050	27050	27050	0
36	20230918	181900	1604154150	27050	27050	27050	27050	0
37	20230918	181800	1604154150	27050	27050	27050	27050	0
38	20230918	181700	1604154150	27050	27050	27050	27050	0
39	20230918	181600	1604154150	27050	27050	27050	27050	0
40	20230918	181500	1604154150	27050	27050	27050	27050	0
41	20230918	181400	1604154150	27050	27050	27050	27050	0
42	20230918	181300	1604154150	27050	27050	27050	27050	0
43	20230918	181200	1604154150	27050	27050	27050	27050	0
44	20230918	181100	1604154150	27050	27050	27050	27050	0
45	20230918	181000	1604154150	27050	27050	27050	27050	0
46	20230918	180900	1604154150	27050	27050	27050	27050	0
47	20230918	180800	1604154150	27050	27050	27050	27050	0
48	20230918	180700	1604154150	27050	27050	27050	27050	0
49	20230918	180600	1604154150	27050	27050	27050	27050	0
50	20230918	180500	1604154150	27050	27050	27050	27050	0
51	20230918	180400	1604154150	27050	27050	27050	27050	0
52	20230918	180300	1604154150	27050	27050	27050	27050	0
53	20230918	180200	1604154150	27050	27050	27050	27050	0
54	20230918	180100	1604154150	27050	27050	27050	27050	0
55	20230918	180000	1604154150	27050	27050	27050	27050	0
56	20230918	175900	1604154150	27050	27050	27050	27050	0
57	20230918	175800	1604154150	27050	27050	27050	27050	0
58	20230918	175700	1604154150	27050	27050	27050	27050	0
59	20230918	175600	1604154150	27050	27050	27050	27050	0
60	20230918	175500	1604154150	27050	27050	27050	27050	0
61	20230918	175400	1604154150	27050	27050	27050	27050	0
62	20230918	175300	1604154150	27050	27050	27050	27050	3044
63	20230918	175200	1604154150	27050	27050	27050	27050	0
64	20230918	175100	1604154150	27050	27050	27050	27050	0
65	20230918	175000	1604154150	27050	27050	27050	27050	0
66	20230918	174900	1604154150	27050	27050	27050	27050	0
67	20230918	174800	1604154150	27050	27050	27050	27050	0
68	20230918	174700	1604154150	27050	27050	27050	27050	0
69	20230918	174600	1604154150	27050	27050	27050	27050	0
70	20230918	174500	1604154150	27050	27050	27050	27050	0
71	20230918	174400	1604154150	27050	27050	27050	27050	0
72	20230918	174300	1604154150	27050	27050	27050	27050	0
73	20230918	174200	1604154150	27050	27050	27050	27050	0
74	20230918	174100	1604154150	27050	27050	27050	27050	0
75	20230918	174000	1604154150	27050	27050	27050	27050	0
76	20230918	173900	1604154150	27050	27050	27050	27050	0
77	20230918	173800	1604154150	27050	27050	27050	27050	0
78	20230918	173700	1604154150	27050	27050	27050	27050	0
79	20230918	173600	1604154150	27050	27050	27050	27050	0
80	20230918	173500	1604154150	27050	27050	27050	27050	0
81	20230918	173400	1604154150	27050	27050	27050	27050	0
82	20230918	173300	1604154150	27050	27050	27050	27050	0
83	20230918	173200	1604154150	27050	27050	27050	27050	0
84	20230918	173100	1604154150	27050	27050	27050	27050	0
85	20230918	173000	1604154150	27050	27050	27050	27050	0
86	20230918	172900	1604154150	27050	27050	27050	27050	0
87	20230918	172800	1604154150	27050	27050	27050	27050	0
88	20230918	172700	1604154150	27050	27050	27050	27050	0
89	20230918	172600	1604154150	27050	27050	27050	27050	0
90	20230918	172500	1604154150	27050	27050	27050	27050	0
91	20230918	172400	1604154150	27050	27050	27050	27050	0
92	20230918	172300	1604154150	27050	27050	27050	27050	3044
93	20230918	172200	1604154150	27050	27050	27050	27050	0
94	20230918	172100	1604154150	27050	27050	27050	27050	0
95	20230918	172000	1604154150	27050	27050	27050	27050	0
96	20230918	171900	1604154150	27050	27050	27050	27050	0
97	20230918	171800	1604154150	27050	27050	27050	27050	0
98	20230918	171700	1604154150	27050	27050	27050	27050	0
99	20230918	171600	1604154150	27050	27050	27050	27050	0
100	20230918	171500	1604154150	27050	27050	27050	27050	0
101	20230918	171400	1604154150	27050	27050	27050	27050	0
102	20230918	171300	1604154150	27050	27050	27050	27050	0
103	20230918	171200	1604154150	27050	27050	27050	27050	0
104	20230918	171100	1604154150	27050	27050	27050	27050	0
105	20230918	171000	1604154150	27050	27050	27050	27050	0
106	20230918	170900	1604154150	27050	27050	27050	27050	0
107	20230918	170800	1604154150	27050	27050	27050	27050	0
108	20230918	170700	1604154150	27050	27050	27050	27050	0
109	20230918	170600	1604154150	27050	27050	27050	27050	0
110	20230918	170500	1604154150	27050	27050	27050	27050	0
111	20230918	170400	1604154150	27050	27050	27050	27050	0
112	20230918	170300	1604154150	27050	27050	27050	27050	0
113	20230918	170200	1604154150	27050	27050	27050	27050	0
114	20230918	170100	1604154150	27050	27050	27050	27050	0
115	20230918	170000	1604154150	27050	27050	27050	27050	0
116	20230918	165900	1604154150	27050	27050	27050	27050	0
117	20230918	165800	1604154150	27050	27050	27050	27050	0
118	20230918	165700	1604154150	27050	27050	27050	27050	0
119	20230918	165600	1604154150	27050	27050	27050	27050	0
120	20230918	165500	1604154150	27050	27050	27050	27050	0
121	20230918	165400	1604154150	27050	27050	27050	27050	0
122	20230918	165300	1604154150	27050	27050	27050	27050	3044
123	20230918	165200	1604154150	27050	27050	27050	27050	0
124	20230918	165100	1604154150	27050	27050	27050	27050	0
125	20230918	165000	1604154150	27050	27050	27050	27050	0
126	20230918	164900	1604154150	27050	27050	27050	27050	0
127	20230918	164800	1604154150	27050	27050	27050	27050	0
128	20230918	164700	1604154150	27050	27050	27050	27050	0
129	20230918	164600	1604154150	27050	27050	27050	27050	0
130	20230918	164500	1604154150	27050	27050	27050	27050	0
131	20230918	164400	1604154150	27050	27050	27050	27050	0
132	20230918	164300	1604154150	27050	27050	27050	27050	0
133	20230918	164200	1604154150	27050	27050	27050	27050	0
134	20230918	164100	1604154150	27050	27050	27050	27050	0
135	20230918	164000	1604154150	27050	27050	27050	27050	0
136	20230918	163900	1604154150	27050	27050	27050	27050	0
137	20230918	163800	1604154150	27050	27050	27050	27050	0
138	20230918	163700	1604154150	27050	27050	27050	27050	0
139	20230918	163600	1604154150	27050	27050	27050	27050	0
140	20230918	163500	1604154150	27050	27050	27050	27050	0
141	20230918	163400	1604154150	27050	27050	27050	27050	0
142	20230918	163300	1604154150	27050	27050	27050	27050	0
143	20230918	163200	1604154150	27050	27050	27050	27050	0
144	20230918	163100	1604154150	27050	27050	27050	27050	0
145	20230918	163000	1604154150	27050	27050	27050	27050	0
146	20230918	162900	1604154150	27050	27050	27050	27050	0
147	20230918	162800	1604154150	27050	27050	27050	27050	0
148	20230918	162700	1604154150	27050	27050	27050	27050	0
149	20230918	162600	1604154150	27050	27050	27050	27050	0
150	20230918	162500	1604154150	27050	27050	27050	27050	0
151	20230918	162400	1604154150	27050	27050	27050	27050	0
152	20230918	162300	1604154150	27050	27050	27050	27050	3044
153	20230918	162200	1604154150	27050	27050	27050	27050	0
154	20230918	162100	1604154150	27050	27050	27050	27050	0
155	20230918	162000	1604154150	27050	27050	27050	27050	0
156	20230918	161900	1604154150	27050	27050	27050	27050	0
157	20230918	161800	1604154150	27050	27050	27050	27050	0
158	20230918	161700	1604154150	27050	27050	27050	27050	0
159	20230918	161600	1604154150	27050	27050	27050	27050	0
160	20230918	161500	1604154150	27050	27050	27050	27050	0
161	20230918	161400	1604154150	27050	27050	27050	27050	0
162	20230918	161300	1604154150	27050	27050	27050	27050	0
163	20230918	161200	1604154150	27050	27050	27050	27050	0
164	20230918	161100	1604154150	27050	27050	27050	27050	0
165	20230918	161000	1604154150	27050	27050	27050	27050	0
166	20230918	160900	1604154150	27050	27050	27050	27050	0
167	20230918	160800	1604154150	27050	27050	27050	27050	0
168	20230918	160700	1604154150	27050	27050	27050	27050	0
169	20230918	160600	1604154150	27050	27050	27050	27050	0
170	20230918	160500	1604154150	27050	27050	27050	27050	0
171	20230918	160400	1604154150	27050	27050	27050	27050	0
172	20230918	160300	1604154150	27050	27050	27050	27050	0
173	20230918	160200	1604154150	27050	27050	27050	27050	0
174	20230918	160100	1604154150	27050	27050	27050	27050	0
175	20230918	160000	1604154150	27050	27050	27050	27050	0
176	20230918	155900	1604154150	27050	27050	27050	27050	0
177	20230918	155800	1604154150	27050	27050	27050	27050	0
178	20230918	155700	1604154150	27050	27050	27050	27050	0
179	20230918	155600	1604154150	27050	27050	27050	27050	0
180	20230918	155500	1604154150	27050	27050	27050	27050	0
181	20230918	155400	1604154150	27050	27050	27050	27050	0
182	20230918	155300	1604154150	27050	27050	27050	27050	3044
183	20230918	155200	1604154150	27050	27050	27050	27050	0
184	20230918	155100	1604154150	27050	27050	27050	27050	0
185	20230918	155000	1604154150	27050	27050	27050	27050	0
186	20230918	154900	1604154150	27050	27050	27050	27050	0
187	20230918	154800	1604154150	27050	27050	27050	27050	0
188	20230918	154700	1604154150	27050	27050	27050	27050	0
189	20230918	154600	1604154150	27050	27050	27050	27050	0
190	20230918	154500	1604154150	27050	27050	27050	27050	0
191	20230918	154400	1604154150	27050	27050	27050	27050	0
192	20230918	154300	1604154150	27050	27050	27050	27050	0
193	20230918	154200	1604154150	27050	27050	27050	27050	0
194	20230918	154100	1604154150	27050	27050	27050	27050	0
195	20230918	154000	1604154150	27050	27050	27050	27050	0
196	20230918	153900	1604154150	27050	27050	27050	27050	0
197	20230918	153800	1604154150	27050	27050	27050	27050	0
198	20230918	153700	1604154150	27050	27050	27050	27050	0
199	20230918	153600	1604154150	27050	27050	27050	27050	0
200	20230918	153500	1604154150	27050	27050	27050	27050	0
201	20230918	153400	1604154150	27050	27050	27050	27050	0
202	20230918	153300	1604154150	27050	27050	27050	27050	0
203	20230918	153200	1604154150	27050	27050	27050	27050	0
204	20230918	153100	1604154150	27050	27050	27050	27050	0
205	20230918	153000	1604154150	27050	27050	27050	27050	3044
206	20230918	152900	1521813950	27400	27400	27400	27400	0
207	20230918	152800	1521813950	27400	27400	27400	27400	0
208	20230918	152700	1521813950	27400	27400	27400	27400	0
209	20230918	152600	1521813950	27400	27400	27400	27400	0
210	20230918	152500	1521813950	27400	27400	27400	27400	0
211	20230918	152400	1521813950	27400	27400	27400	27400	0
212	20230918	152300	1521813950	27400	27400	27400	27400	0
213	20230918	152200	1521813950	27400	27400	27400	27400	0
214	20230918	152100	1521813950	27400	27400	27400	27400	0
215	20230918	152000	1521813950	27400	27400	27400	27400	0
216	20230918	151900	1521813950	27400	27300	27400	27300	33
217	20230918	151800	1520912750	27400	27450	27450	27400	203
218	20230918	151700	1515350400	27400	27350	27400	27350	722
219	20230918	151600	1495573450	27400	27400	27450	27400	424
220	20230918	151500	1483955050	27350	27450	27450	27350	463
221	20230918	151400	1471269150	27400	27400	27450	27350	992
222	20230918	151300	1444088700	27400	27350	27400	27300	241
223	20230918	151200	1437496900	27350	27300	27350	27300	484
224	20230918	151100	1424271050	27300	27300	27300	27300	433
225	20230918	151000	1412450150	27300	27300	27300	27250	259
226	20230918	150900	1405380100	27300	27300	27300	27250	307
227	20230918	150800	1397002700	27300	27300	27300	27250	244
228	20230918	150700	1390341700	27300	27250	27300	27250	80
229	20230918	150600	1388159950	27250	27250	27250	27200	438
230	20230918	150500	1376224650	27250	27200	27250	27200	438
231	20230918	150400	1364289450	27250	27250	27250	27200	251
232	20230918	150300	1357450000	27250	27250	27250	27200	443
233	20230918	150200	1345378800	27250	27250	27250	27200	269
234	20230918	150100	1338050300	27250	27200	27300	27150	233
235	20230918	150000	1331701550	27250	27200	27250	27200	443
236	20230918	145900	1319630250	27250	27300	27300	27200	819
237	20230918	145800	1297305550	27350	27250	27350	27250	445
238	20230918	145700	1285158300	27300	27250	27300	27200	372
239	20230918	145600	1275003850	27250	27200	27300	27200	444
240	20230918	145500	1262895050	27250	27200	27300	27200	439
241	20230918	145400	1250924500	27200	27250	27250	27200	833
242	20230918	145300	1228245900	27250	27200	27250	27200	277
243	20230918	145200	1220699200	27250	27200	27300	27200	582
244	20230918	145100	1204840050	27200	27250	27300	27200	258
245	20230918	145000	1197817550	27300	27200	27300	27200	687
246	20230918	144900	1179096700	27250	27250	27250	27200	50
247	20230918	144800	1177735000	27250	27200	27250	27200	48
248	20230918	144700	1176427850	27250	27250	27250	27200	52
249	20230918	144600	1175011750	27250	27250	27250	27200	375
250	20230918	144500	1164793700	27250	27250	27250	27200	59
251	20230918	144400	1163186650	27250	27150	27250	27150	386
252	20230918	144300	1152687050	27200	27250	27250	27200	391
253	20230918	144200	1142051100	27250	27250	27250	27200	315
254	20230918	144100	1133471400	27250	27250	27250	27200	107
255	20230918	144000	1130558800	27250	27200	27250	27200	128
256	20230918	143900	1127075350	27200	27200	27200	27150	56
257	20230918	143800	1125552750	27200	27200	27200	27150	243
258	20230918	143700	1118943700	27200	27150	27200	27150	56
259	20230918	143600	1117421600	27200	27150	27200	27150	79
260	20230918	143500	1115273350	27200	27200	27200	27150	270
261	20230918	143400	1107931150	27200	27200	27200	27150	43
262	20230918	143300	1106762100	27200	27200	27200	27150	57
263	20230918	143200	1105212300	27200	27200	27200	27150	241
264	20230918	143100	1098657600	27200	27150	27200	27150	33
265	20230918	143000	1097760750	27100	27150	27200	27100	52
266	20230918	142900	1096349400	27200	27200	27200	27100	488
267	20230918	142800	1083090500	27200	27150	27200	27150	97
268	20230918	142700	1080456400	27200	27200	27200	27150	34
269	20230918	142600	1079532650	27200	27150	27200	27150	235
270	20230918	142500	1073141850	27200	27150	27200	27150	37
271	20230918	142400	1072136600	27150	27100	27200	27100	22
272	20230918	142300	1071539700	27200	27100	27200	27100	229
273	20230918	142200	1065319250	27150	27100	27150	27100	31
274	20230918	142100	1064478650	27150	27150	27150	27100	24
275	20230918	142000	1063827600	27150	27150	27150	27100	241
276	20230918	141900	1057285750	27150	27100	27150	27100	33
277	20230918	141800	1056390800	27150	27150	27150	27100	48
278	20230918	141700	1055089350	27150	27150	27200	27100	306
279	20230918	141600	1046781950	27100	27150	27150	27100	33
280	20230918	141500	1045887000	27100	27100	27150	27100	50
281	20230918	141400	1044531100	27100	27150	27150	27100	253
282	20230918	141300	1037664150	27100	27150	27150	27100	31
283	20230918	141200	1036823550	27150	27150	27150	27100	258
284	20230918	141100	1029825000	27150	27150	27150	27100	36
285	20230918	141000	1028848350	27150	27150	27150	27100	239
286	20230918	140900	1022360600	27100	27100	27150	27100	30
287	20230918	140800	1021547050	27150	27150	27150	27100	235
288	20230918	140700	1015167900	27150	27100	27150	27100	34
289	20230918	140600	1014245950	27150	27150	27150	27100	26
290	20230918	140500	1013540700	27150	27150	27200	27100	293
291	20230918	140400	1005586250	27150	27150	27150	27100	84
292	20230918	140300	1003309200	27150	27100	27150	27100	63
293	20230918	140200	1001600350	27150	27150	27150	27100	228
294	20230918	140100	995410900	27100	27100	27150	27100	36
295	20230918	140000	994434750	27150	27150	27150	27100	48
296	20230918	135900	993132750	27150	27050	27150	27050	25
297	20230918	135800	992454850	27050	27100	27150	27050	234
298	20230918	135700	986106600	27100	27100	27150	27100	191
299	20230918	135600	980930300	27150	27150	27200	27100	43
300	20230918	135500	979763800	27200	27100	27200	27100	610
301	20230918	135400	963191450	27150	27100	27150	27050	224
302	20230918	135300	957121300	27100	27100	27150	27050	263
303	20230918	135200	949992800	27150	27150	27150	27100	37
304	20230918	135100	948989000	27150	27150	27200	27100	44
305	20230918	135000	947795750	27200	27100	27200	27100	233
306	20230918	134900	941469500	27100	27100	27150	27100	32
307	20230918	134800	940601750	27150	27100	27150	27100	30
308	20230918	134700	939787700	27100	27150	27150	27100	29
309	20230918	134600	939001150	27150	27100	27150	27100	28
310	20230918	134500	938241500	27150	27150	27150	27100	32
311	20230918	134400	937373200	27150	27150	27150	27100	62
312	20230918	134300	935691950	27150	27100	27150	27100	29
313	20230918	134200	934905500	27100	27050	27150	27050	922
314	20230918	134100	909885150	27100	27150	27150	27100	32
315	20230918	134000	909017700	27150	27150	27150	27100	231
316	20230918	133900	902756100	27100	27100	27100	27050	517
317	20230918	133800	888745900	27100	27050	27100	27050	76
318	20230918	133700	886689600	27100	27100	27100	27050	260
319	20230918	133600	879644050	27100	27100	27100	27100	362
320	20230918	133500	869833850	27100	27150	27150	27100	151
321	20230918	133400	865735250	27100	27050	27100	27050	419
322	20230918	133300	854380900	27050	27050	27100	27050	24
323	20230918	133200	853731250	27100	27050	27100	27050	546
324	20230918	133100	838935100	27100	27100	27100	27050	741
325	20230918	133000	818855550	27100	27100	27100	27100	10
326	20230918	132900	818584550	27050	27050	27050	27050	5
327	20230918	132800	818449300	27100	27100	27100	27100	218
328	20230918	132700	812541500	27050	27050	27050	27050	2
329	20230918	132600	812487400	27100	27100	27100	27100	8
330	20230918	132500	812270600	27100	27050	27100	27050	201
331	20230918	132400	806823550	27050	27050	27100	27050	13
332	20230918	132300	806471550	27050	27050	27050	27050	1
333	20230918	132200	806444500	27100	27100	27100	27100	59
334	20230918	132100	804845600	27100	27100	27100	27100	0
335	20230918	132000	804845600	27100	27050	27100	27000	244
336	20230918	131900	798245300	27050	27000	27050	27000	190
337	20230918	131800	793106000	27050	27050	27050	27000	82
338	20230918	131700	790887950	27100	27100	27100	27100	0
339	20230918	131600	790887950	27100	27050	27100	27000	562
340	20230918	131500	775697150	27050	27050	27050	27000	47
341	20230918	131400	774426000	27000	27000	27000	27000	3
342	20230918	131300	774345000	27050	27100	27100	27050	450
343	20230918	131200	762172000	27050	27050	27100	27050	57
344	20230918	131100	760630100	27100	27050	27100	27050	77
345	20230918	131000	758546800	27050	27100	27100	27050	9
346	20230918	130900	758303150	27100	27100	27100	27050	36
347	20230918	130800	757327600	27100	27100	27100	27100	0
348	20230918	130700	757327600	27100	27050	27100	27050	387
349	20230918	130600	746852400	26950	26950	26950	26950	0
350	20230918	130500	746852400	26950	27000	27050	26950	11
351	20230918	130400	746555300	27050	27050	27050	27050	0
352	20230918	130300	746555300	27050	27050	27050	26950	210
353	20230918	130200	740875000	26950	27050	27050	26950	15
354	20230918	130100	740470250	27050	27050	27050	26950	222
355	20230918	130000	734465650	27050	27050	27050	27000	14
356	20230918	125900	734087000	27000	27000	27000	27000	0
357	20230918	125800	734087000	27000	27050	27050	27000	6
358	20230918	125700	733924750	27050	27050	27050	27050	200
359	20230918	125600	728514750	27000	27000	27000	27000	39
360	20230918	125500	727461750	27000	27000	27000	27000	8
361	20230918	125400	727245750	27050	27000	27050	27000	11
362	20230918	125300	726948350	27050	27050	27050	27050	40
363	20230918	125200	725866350	27050	27000	27050	27000	11
364	20230918	125100	725568900	27050	26950	27050	26950	204
365	20230918	125000	720051100	27050	27050	27050	27050	10
366	20230918	124900	719780600	27050	27050	27050	27050	0
367	20230918	124800	719780600	27050	26950	27050	26950	227
368	20230918	124700	713643150	26950	27050	27050	26950	11
369	20230918	124600	713346100	27050	27050	27050	27050	30
370	20230918	124500	712534600	27050	27050	27050	27050	207
371	20230918	124400	706935250	27000	27000	27000	27000	0
372	20230918	124300	706935250	27000	27000	27000	27000	25
373	20230918	124200	706260250	27050	27000	27050	26950	262
374	20230918	124100	699176450	27000	27000	27000	27000	8
375	20230918	124000	698960450	26950	27050	27050	26950	35
376	20230918	123900	698016800	27050	26950	27050	26950	208
377	20230918	123800	692392850	26950	26950	26950	26950	21
378	20230918	123700	691826900	26950	27000	27050	26950	42
379	20230918	123600	690691350	27050	27000	27050	27000	200
380	20230918	123500	685284400	26950	26950	26950	26950	1
381	20230918	123400	685257450	27000	27000	27000	27000	0
382	20230918	123300	685257450	27000	26900	27000	26900	213
383	20230918	123200	679506950	27000	27000	27000	27000	7
384	20230918	123100	679317950	26900	27000	27000	26900	3
385	20230918	123000	679237150	27000	26850	27000	26850	204
386	20230918	122900	673730200	26750	26750	26750	26750	0
387	20230918	122800	673730200	26750	27000	27000	26750	10
388	20230918	122700	673461200	27000	26850	27000	26850	200
389	20230918	122600	668071500	26850	26850	26850	26850	9
390	20230918	122500	667829850	26850	26800	26850	26800	2
391	20230918	122400	667776200	26850	26800	26850	26800	206
392	20230918	122300	662255100	26750	26750	26750	26750	5
393	20230918	122200	662121350	26800	26800	26800	26800	51
394	20230918	122100	660754550	26750	26700	26800	26700	401
395	20230918	122000	650027800	26800	26650	26800	26650	557
396	20230918	121900	635100350	26650	26650	26650	26650	5
397	20230918	121800	634967100	26800	26700	26800	26650	962
398	20230918	121700	609322400	26700	26850	26850	26700	606
399	20230918	121600	593139050	26850	26750	26850	26700	301
400	20230918	121500	585093800	26750	26800	26850	26750	610
401	20230918	121400	568766950	26850	26850	26850	26750	306
402	20230918	121300	560569800	26900	26900	26900	26900	5
403	20230918	121200	560435300	26800	26800	26800	26800	0
404	20230918	121100	560435300	26800	26950	26950	26800	985
405	20230918	121000	533969700	26950	27000	27000	26950	49
406	20230918	120900	532649000	26950	26950	27000	26950	311
407	20230918	120800	524267250	27000	27000	27000	27000	195
408	20230918	120700	519002250	27000	27000	27000	27000	1
409	20230918	120600	518975250	27050	27050	27050	27050	200
410	20230918	120500	513565250	27050	27000	27050	27000	146
411	20230918	120400	509622850	27050	27100	27100	27050	139
412	20230918	120300	505862450	27050	27050	27050	27050	807
413	20230918	120200	484033100	27000	27050	27050	27000	11
414	20230918	120100	483735800	27000	27000	27050	27000	333
415	20230918	120000	474744350	27000	27000	27000	26950	16
416	20230918	115900	474312600	27000	27000	27000	27000	2
417	20230918	115800	474258600	27000	27000	27000	27000	7
418	20230918	115700	474069600	27000	27000	27000	27000	61
419	20230918	115600	472422600	26950	26850	26950	26850	153
420	20230918	115500	468300450	26800	26800	26900	26800	8
421	20230918	115400	468085850	26900	26800	26900	26800	8
422	20230918	115300	467870750	26900	26850	26900	26850	101
423	20230918	115200	465154850	26850	26750	26850	26750	9
424	20230918	115100	464913300	26750	26750	26750	26750	4
425	20230918	115000	464806300	26900	26850	26900	26850	111
426	20230918	114900	461824800	26850	26850	26850	26800	10
427	20230918	114800	461556350	26850	26850	26850	26850	0
428	20230918	114700	461556350	26850	26850	26850	26800	108
429	20230918	114600	458656650	26850	26750	26850	26750	7
430	20230918	114500	458469100	26850	26750	26850	26750	14
431	20230918	114400	458093300	26850	26850	26850	26850	100
432	20230918	114300	455408300	26850	26850	26850	26850	7
433	20230918	114200	455220350	26800	26850	26850	26800	28
434	20230918	114100	454469700	26750	26750	26850	26750	115
435	20230918	114000	451382550	26850	26850	26850	26850	4
436	20230918	113900	451275150	26850	26800	26850	26800	158
437	20230918	113800	447040450	26800	26850	26850	26800	102
438	20230918	113700	444301850	26850	26750	26850	26750	15
439	20230918	113600	443899550	26850	26850	26850	26850	0
440	20230918	113500	443899550	26850	26850	26850	26850	105
441	20230918	113400	441080300	26850	26850	26850	26850	8
442	20230918	113300	440865500	26750	26750	26750	26750	5
443	20230918	113200	440731750	26750	26800	26850	26750	113
444	20230918	113100	437698400	26850	26850	26850	26850	0
445	20230918	113000	437698400	26850	26800	26850	26800	14
446	20230918	112900	437322550	26800	26800	26800	26800	197
447	20230918	112800	432042950	26800	26800	26800	26800	5
448	20230918	112700	431908950	26800	26800	26800	26800	4
449	20230918	112600	431801750	26850	26800	26850	26800	18
450	20230918	112500	431318950	26850	26800	26850	26800	172
451	20230918	112400	426704350	26800	26800	26850	26800	67
452	20230918	112300	424908400	26800	26800	26800	26800	220
453	20230918	112200	419012400	26800	26850	26850	26800	111
454	20230918	112100	416032250	26800	26800	26800	26800	5
455	20230918	112000	415898250	26800	26800	26850	26800	305
456	20230918	111900	407713600	26750	26750	26750	26750	0
457	20230918	111800	407713600	26750	26800	26800	26750	11
458	20230918	111700	407419100	26750	26750	26750	26750	416
459	20230918	111600	396291100	26800	26800	26800	26800	10
460	20230918	111500	396023100	26800	26750	26800	26750	3
461	20230918	111400	395942750	26750	26750	26750	26750	206
462	20230918	111300	390432250	26700	26750	26750	26700	177
463	20230918	111200	385697550	26800	26800	26800	26800	0
464	20230918	111100	385697550	26800	26800	26800	26800	0
465	20230918	111000	385697550	26800	26800	26800	26800	104
466	20230918	110900	382910350	26750	26750	26750	26750	2
467	20230918	110800	382856850	26700	26750	26750	26700	128
468	20230918	110700	379433050	26750	26700	26750	26700	101
469	20230918	110600	376731350	26700	26700	26700	26700	0
470	20230918	110500	376731350	26700	26700	26700	26700	0
471	20230918	110400	376731350	26700	26700	26700	26650	119
472	20230918	110300	373554300	26650	26700	26700	26650	354
473	20230918	110200	364104350	26700	26700	26700	26700	1
474	20230918	110100	364077650	26750	26700	26750	26700	102
475	20230918	110000	361354200	26700	26700	26700	26650	9
476	20230918	105900	361114150	26700	26700	26700	26700	53
477	20230918	105800	359699050	26750	26750	26750	26750	101
478	20230918	105700	356997300	26650	26600	26650	26600	6
479	20230918	105600	356837650	26750	26800	26800	26550	5161
480	20230918	105500	219417550	26950	26950	26950	26950	100
481	20230918	105400	216722550	26800	26800	26800	26800	4
482	20230918	105300	216615350	26950	26950	26950	26950	0
483	20230918	105200	216615350	26950	26900	26950	26900	102
484	20230918	105100	213866550	26950	26950	26950	26950	0
485	20230918	105000	213866550	26950	26950	26950	26800	9
486	20230918	104900	213624750	27000	26900	27000	26900	101
487	20230918	104800	210904450	26900	26900	26900	26900	0
488	20230918	104700	210904450	26900	26800	26900	26800	2
489	20230918	104600	210850750	26900	26900	26900	26900	6
490	20230918	104500	210689350	26950	26750	26950	26750	105
491	20230918	104400	207865250	26750	26750	26750	26750	0
492	20230918	104300	207865250	26750	26750	26750	26750	31
493	20230918	104200	207036000	26950	26800	26950	26800	100
494	20230918	104100	204346750	26850	26850	26850	26850	0
495	20230918	104000	204346750	26850	26750	26850	26750	20
496	20230918	103900	203810350	26750	26750	26750	26750	205
497	20230918	103800	198326600	26750	26750	26750	26750	1
498	20230918	103700	198299850	26800	26800	26800	26800	2
499	20230918	103600	198246250	26800	26700	26800	26700	104
500	20230918	103500	195459800	26700	26750	26750	26700	6
501	20230918	103400	195299350	26750	26750	26750	26750	0
502	20230918	103300	195299350	26750	26750	26750	26750	2
503	20230918	103200	195245850	26750	26750	26750	26750	31
504	20230918	103100	194416600	26700	26700	26700	26700	4
505	20230918	103000	194309800	26800	26800	26800	26800	5
506	20230918	102900	194175800	26800	26800	26800	26800	1
507	20230918	102800	194149000	26750	26750	26750	26750	1
508	20230918	102700	194122250	26750	26750	26750	26750	1
509	20230918	102600	194095500	26750	26750	26750	26750	7
510	20230918	102500	193908250	26800	26750	26800	26750	21
511	20230918	102400	193346350	26750	26750	26750	26750	0
512	20230918	102300	193346350	26750	26750	26750	26750	112
513	20230918	102200	190350350	26700	26700	26700	26700	4
514	20230918	102100	190243550	26750	26750	26750	26750	0
515	20230918	102000	190243550	26750	26700	26750	26700	6
516	20230918	101900	190083100	26700	26700	26700	26700	0
517	20230918	101800	190083100	26700	26700	26700	26700	0
518	20230918	101700	190083100	26700	26650	26700	26650	119
519	20230918	101600	186906000	26650	26650	26650	26650	1
520	20230918	101500	186879350	26650	26700	26700	26650	101
521	20230918	101400	184182700	26700	26700	26700	26700	447
522	20230918	101300	172247800	26700	26700	26700	26700	11
523	20230918	101200	171954100	26700	26700	26700	26700	217
524	20230918	101100	166160200	26700	26700	26700	26700	0
525	20230918	101000	166160200	26700	26700	26700	26700	8
526	20230918	100900	165946600	26700	26650	26700	26650	3
527	20230918	100800	165866600	26650	26650	26650	26650	4
528	20230918	100700	165760000	26700	26700	26700	26700	0
529	20230918	100600	165760000	26700	26700	26700	26700	3
530	20230918	100500	165679900	26650	26650	26650	26650	141
531	20230918	100400	161922250	26650	26700	26700	26650	3
532	20230918	100300	161842200	26700	26650	26700	26650	25
533	20230918	100200	161174950	26650	26650	26650	26650	11
534	20230918	100100	160881800	26650	26650	26700	26650	212
535	20230918	100000	155231550	26650	26650	26650	26650	0
536	20230918	095900	155231550	26650	26650	26650	26650	40
537	20230918	095800	154165550	26650	26650	26700	26650	11
538	20230918	095700	153872150	26650	26650	26650	26650	180
539	20230918	095600	149075150	26650	26650	26650	26650	0
540	20230918	095500	149075150	26650	26700	26700	26650	634
541	20230918	095400	132147400	26700	26700	26700	26700	4
542	20230918	095300	132040600	26750	26700	26750	26700	4
543	20230918	095200	131933650	26800	26800	26800	26800	0
544	20230918	095100	131933650	26800	26800	26800	26800	0
545	20230918	095000	131933650	26800	26800	26800	26800	94
546	20230918	094900	129414450	26700	26700	26700	26700	5
547	20230918	094800	129280950	26750	26750	26750	26750	356
548	20230918	094700	119757950	26750	26750	26750	26750	4
549	20230918	094600	119650950	26750	26750	26750	26750	1
550	20230918	094500	119624200	26800	26800	26800	26800	16
551	20230918	094400	119195400	26750	26750	26750	26750	4
552	20230918	094300	119088400	26750	26750	26750	26750	0
553	20230918	094200	119088400	26750	26750	26750	26750	61
554	20230918	094100	117456650	26800	26900	26900	26800	22
555	20230918	094000	116866850	26900	26850	26900	26850	52
556	20230918	093900	115470350	26950	26950	26950	26950	1
557	20230918	093800	115443400	26900	26850	26900	26850	595
558	20230918	093700	99442700	26800	26800	26850	26800	24
559	20230918	093600	98799450	26700	26750	26750	26700	220
560	20230918	093500	92914550	26750	26800	26800	26750	167
561	20230918	093400	88447200	26850	26850	26850	26850	1
562	20230918	093300	88420350	26800	26800	26850	26800	266
563	20230918	093200	81291500	26850	26850	26850	26850	9
564	20230918	093100	81049850	26800	26800	26800	26800	15
565	20230918	093000	80647850	26850	26900	26900	26800	11
566	20230918	092900	80352400	26800	26900	26900	26800	100
567	20230918	092800	77670400	26900	26900	26900	26900	0
568	20230918	092700	77670400	26900	26900	26900	26900	1
569	20230918	092600	77643500	26850	26750	26850	26750	85
570	20230918	092500	75368400	26750	26750	26750	26750	300
571	20230918	092400	67343400	26750	26750	26750	26750	12
572	20230918	092300	67022400	26700	26700	26700	26650	523
573	20230918	092200	53058800	26700	26700	26700	26700	316
574	20230918	092100	44621600	26700	26700	26700	26700	9
575	20230918	092000	44381300	26750	26750	26750	26750	11
576	20230918	091900	44087050	26750	26750	26750	26750	0
577	20230918	091800	44087050	26750	26750	26750	26750	10
578	20230918	091700	43819550	26750	26750	26750	26750	3
579	20230918	091600	43739300	26750	26750	26750	26750	4
580	20230918	091500	43632300	26850	26850	26850	26850	42
581	20230918	091400	42504600	26850	26750	26850	26700	30
582	20230918	091300	41702750	26800	26800	26800	26800	49
583	20230918	091200	40389550	26800	26800	26800	26800	33
584	20230918	091100	39505150	26800	26950	26950	26800	204
585	20230918	091000	34031750	27000	26950	27000	26950	57
586	20230918	090900	32495350	26950	26950	26950	26950	2
587	20230918	090800	32441450	26900	26850	26900	26850	30
588	20230918	090700	31634800	26700	26700	26700	26700	10
589	20230918	090600	31367800	26800	26800	26800	26800	197
590	20230918	090500	26088200	26800	26800	26800	26800	1
591	20230918	090400	26061400	26800	26650	26800	26650	45
592	20230918	090300	24860050	26850	26700	26850	26700	130
593	20230918	090200	21383050	26650	26750	26750	26550	448
594	20230918	090100	9457700	26750	26850	26850	26750	13
595	20230918	090000	9109000	26900	26950	26950	26900	338