KissMeData/004170/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	184000	6210709000	212500	212500	212500	212500	3029
3	20230918	183900	6210709000	212500	212500	212500	212500	0
4	20230918	183800	6210709000	212500	212500	212500	212500	0
5	20230918	183700	6210709000	212500	212500	212500	212500	0
6	20230918	183600	6210709000	212500	212500	212500	212500	0
7	20230918	183500	6210709000	212500	212500	212500	212500	0
8	20230918	183400	6210709000	212500	212500	212500	212500	0
9	20230918	183300	6210709000	212500	212500	212500	212500	0
10	20230918	183200	6210709000	212500	212500	212500	212500	0
11	20230918	183100	6210709000	212500	212500	212500	212500	0
12	20230918	183000	6210709000	212500	212500	212500	212500	0
13	20230918	182900	6210709000	212500	212500	212500	212500	0
14	20230918	182800	6210709000	212500	212500	212500	212500	0
15	20230918	182700	6210709000	212500	212500	212500	212500	0
16	20230918	182600	6210709000	212500	212500	212500	212500	0
17	20230918	182500	6210709000	212500	212500	212500	212500	0
18	20230918	182400	6210709000	212500	212500	212500	212500	0
19	20230918	182300	6210709000	212500	212500	212500	212500	0
20	20230918	182200	6210709000	212500	212500	212500	212500	0
21	20230918	182100	6210709000	212500	212500	212500	212500	0
22	20230918	182000	6210709000	212500	212500	212500	212500	0
23	20230918	181900	6210709000	212500	212500	212500	212500	0
24	20230918	181800	6210709000	212500	212500	212500	212500	0
25	20230918	181700	6210709000	212500	212500	212500	212500	0
26	20230918	181600	6210709000	212500	212500	212500	212500	0
27	20230918	181500	6210709000	212500	212500	212500	212500	0
28	20230918	181400	6210709000	212500	212500	212500	212500	0
29	20230918	181300	6210709000	212500	212500	212500	212500	0
30	20230918	181200	6210709000	212500	212500	212500	212500	0
31	20230918	181100	6210709000	212500	212500	212500	212500	0
32	20230918	181000	6210709000	212500	212500	212500	212500	3029
33	20230918	180900	6210709000	212500	212500	212500	212500	0
34	20230918	180800	6210709000	212500	212500	212500	212500	0
35	20230918	180700	6210709000	212500	212500	212500	212500	0
36	20230918	180600	6210709000	212500	212500	212500	212500	0
37	20230918	180500	6210709000	212500	212500	212500	212500	0
38	20230918	180400	6210709000	212500	212500	212500	212500	0
39	20230918	180300	6210709000	212500	212500	212500	212500	0
40	20230918	180200	6210709000	212500	212500	212500	212500	0
41	20230918	180100	6210709000	212500	212500	212500	212500	0
42	20230918	180000	6210709000	212500	212500	212500	212500	0
43	20230918	175900	6210709000	212500	212500	212500	212500	0
44	20230918	175800	6210709000	212500	212500	212500	212500	0
45	20230918	175700	6210709000	212500	212500	212500	212500	0
46	20230918	175600	6210709000	212500	212500	212500	212500	0
47	20230918	175500	6210709000	212500	212500	212500	212500	0
48	20230918	175400	6210709000	212500	212500	212500	212500	0
49	20230918	175300	6210709000	212500	212500	212500	212500	0
50	20230918	175200	6210709000	212500	212500	212500	212500	0
51	20230918	175100	6210709000	212500	212500	212500	212500	0
52	20230918	175000	6210709000	212500	212500	212500	212500	0
53	20230918	174900	6210709000	212500	212500	212500	212500	0
54	20230918	174800	6210709000	212500	212500	212500	212500	0
55	20230918	174700	6210709000	212500	212500	212500	212500	0
56	20230918	174600	6210709000	212500	212500	212500	212500	0
57	20230918	174500	6210709000	212500	212500	212500	212500	0
58	20230918	174400	6210709000	212500	212500	212500	212500	0
59	20230918	174300	6210709000	212500	212500	212500	212500	0
60	20230918	174200	6210709000	212500	212500	212500	212500	0
61	20230918	174100	6210709000	212500	212500	212500	212500	0
62	20230918	174000	6210709000	212500	212500	212500	212500	3029
63	20230918	173900	6210709000	212500	212500	212500	212500	0
64	20230918	173800	6210709000	212500	212500	212500	212500	0
65	20230918	173700	6210709000	212500	212500	212500	212500	0
66	20230918	173600	6210709000	212500	212500	212500	212500	0
67	20230918	173500	6210709000	212500	212500	212500	212500	0
68	20230918	173400	6210709000	212500	212500	212500	212500	0
69	20230918	173300	6210709000	212500	212500	212500	212500	0
70	20230918	173200	6210709000	212500	212500	212500	212500	0
71	20230918	173100	6210709000	212500	212500	212500	212500	0
72	20230918	173000	6210709000	212500	212500	212500	212500	0
73	20230918	172900	6210709000	212500	212500	212500	212500	0
74	20230918	172800	6210709000	212500	212500	212500	212500	0
75	20230918	172700	6210709000	212500	212500	212500	212500	0
76	20230918	172600	6210709000	212500	212500	212500	212500	0
77	20230918	172500	6210709000	212500	212500	212500	212500	0
78	20230918	172400	6210709000	212500	212500	212500	212500	0
79	20230918	172300	6210709000	212500	212500	212500	212500	0
80	20230918	172200	6210709000	212500	212500	212500	212500	0
81	20230918	172100	6210709000	212500	212500	212500	212500	0
82	20230918	172000	6210709000	212500	212500	212500	212500	0
83	20230918	171900	6210709000	212500	212500	212500	212500	0
84	20230918	171800	6210709000	212500	212500	212500	212500	0
85	20230918	171700	6210709000	212500	212500	212500	212500	0
86	20230918	171600	6210709000	212500	212500	212500	212500	0
87	20230918	171500	6210709000	212500	212500	212500	212500	0
88	20230918	171400	6210709000	212500	212500	212500	212500	0
89	20230918	171300	6210709000	212500	212500	212500	212500	0
90	20230918	171200	6210709000	212500	212500	212500	212500	0
91	20230918	171100	6210709000	212500	212500	212500	212500	0
92	20230918	171000	6210709000	212500	212500	212500	212500	3029
93	20230918	170900	6210709000	212500	212500	212500	212500	0
94	20230918	170800	6210709000	212500	212500	212500	212500	0
95	20230918	170700	6210709000	212500	212500	212500	212500	0
96	20230918	170600	6210709000	212500	212500	212500	212500	0
97	20230918	170500	6210709000	212500	212500	212500	212500	0
98	20230918	170400	6210709000	212500	212500	212500	212500	0
99	20230918	170300	6210709000	212500	212500	212500	212500	0
100	20230918	170200	6210709000	212500	212500	212500	212500	0
101	20230918	170100	6210709000	212500	212500	212500	212500	0
102	20230918	170000	6210709000	212500	212500	212500	212500	0
103	20230918	165900	6210709000	212500	212500	212500	212500	0
104	20230918	165800	6210709000	212500	212500	212500	212500	0
105	20230918	165700	6210709000	212500	212500	212500	212500	0
106	20230918	165600	6210709000	212500	212500	212500	212500	0
107	20230918	165500	6210709000	212500	212500	212500	212500	0
108	20230918	165400	6210709000	212500	212500	212500	212500	0
109	20230918	165300	6210709000	212500	212500	212500	212500	0
110	20230918	165200	6210709000	212500	212500	212500	212500	0
111	20230918	165100	6210709000	212500	212500	212500	212500	0
112	20230918	165000	6210709000	212500	212500	212500	212500	0
113	20230918	164900	6210709000	212500	212500	212500	212500	0
114	20230918	164800	6210709000	212500	212500	212500	212500	0
115	20230918	164700	6210709000	212500	212500	212500	212500	0
116	20230918	164600	6210709000	212500	212500	212500	212500	0
117	20230918	164500	6210709000	212500	212500	212500	212500	0
118	20230918	164400	6210709000	212500	212500	212500	212500	0
119	20230918	164300	6210709000	212500	212500	212500	212500	0
120	20230918	164200	6210709000	212500	212500	212500	212500	0
121	20230918	164100	6210709000	212500	212500	212500	212500	0
122	20230918	164000	6210709000	212500	212500	212500	212500	3029
123	20230918	163900	6210709000	212500	212500	212500	212500	0
124	20230918	163800	6210709000	212500	212500	212500	212500	0
125	20230918	163700	6210709000	212500	212500	212500	212500	0
126	20230918	163600	6210709000	212500	212500	212500	212500	0
127	20230918	163500	6210709000	212500	212500	212500	212500	0
128	20230918	163400	6210709000	212500	212500	212500	212500	0
129	20230918	163300	6210709000	212500	212500	212500	212500	0
130	20230918	163200	6210709000	212500	212500	212500	212500	0
131	20230918	163100	6210709000	212500	212500	212500	212500	0
132	20230918	163000	6210709000	212500	212500	212500	212500	0
133	20230918	162900	6210709000	212500	212500	212500	212500	0
134	20230918	162800	6210709000	212500	212500	212500	212500	0
135	20230918	162700	6210709000	212500	212500	212500	212500	0
136	20230918	162600	6210709000	212500	212500	212500	212500	0
137	20230918	162500	6210709000	212500	212500	212500	212500	0
138	20230918	162400	6210709000	212500	212500	212500	212500	0
139	20230918	162300	6210709000	212500	212500	212500	212500	0
140	20230918	162200	6210709000	212500	212500	212500	212500	0
141	20230918	162100	6210709000	212500	212500	212500	212500	0
142	20230918	162000	6210709000	212500	212500	212500	212500	0
143	20230918	161900	6210709000	212500	212500	212500	212500	0
144	20230918	161800	6210709000	212500	212500	212500	212500	0
145	20230918	161700	6210709000	212500	212500	212500	212500	0
146	20230918	161600	6210709000	212500	212500	212500	212500	0
147	20230918	161500	6210709000	212500	212500	212500	212500	0
148	20230918	161400	6210709000	212500	212500	212500	212500	0
149	20230918	161300	6210709000	212500	212500	212500	212500	0
150	20230918	161200	6210709000	212500	212500	212500	212500	0
151	20230918	161100	6210709000	212500	212500	212500	212500	0
152	20230918	161000	6210709000	212500	212500	212500	212500	3029
153	20230918	160900	6210709000	212500	212500	212500	212500	0
154	20230918	160800	6210709000	212500	212500	212500	212500	0
155	20230918	160700	6210709000	212500	212500	212500	212500	0
156	20230918	160600	6210709000	212500	212500	212500	212500	0
157	20230918	160500	6210709000	212500	212500	212500	212500	0
158	20230918	160400	6210709000	212500	212500	212500	212500	0
159	20230918	160300	6210709000	212500	212500	212500	212500	0
160	20230918	160200	6210709000	212500	212500	212500	212500	0
161	20230918	160100	6210709000	212500	212500	212500	212500	0
162	20230918	160000	6210709000	212500	212500	212500	212500	0
163	20230918	155900	6210709000	212500	212500	212500	212500	0
164	20230918	155800	6210709000	212500	212500	212500	212500	0
165	20230918	155700	6210709000	212500	212500	212500	212500	0
166	20230918	155600	6210709000	212500	212500	212500	212500	0
167	20230918	155500	6210709000	212500	212500	212500	212500	0
168	20230918	155400	6210709000	212500	212500	212500	212500	0
169	20230918	155300	6210709000	212500	212500	212500	212500	0
170	20230918	155200	6210709000	212500	212500	212500	212500	0
171	20230918	155100	6210709000	212500	212500	212500	212500	0
172	20230918	155000	6210709000	212500	212500	212500	212500	0
173	20230918	154900	6210709000	212500	212500	212500	212500	0
174	20230918	154800	6210709000	212500	212500	212500	212500	0
175	20230918	154700	6210709000	212500	212500	212500	212500	0
176	20230918	154600	6210709000	212500	212500	212500	212500	0
177	20230918	154500	6210709000	212500	212500	212500	212500	0
178	20230918	154400	6210709000	212500	212500	212500	212500	0
179	20230918	154300	6210709000	212500	212500	212500	212500	0
180	20230918	154200	6210709000	212500	212500	212500	212500	0
181	20230918	154100	6210709000	212500	212500	212500	212500	0
182	20230918	154000	6210709000	212500	212500	212500	212500	3029
183	20230918	153900	6210709000	212500	212500	212500	212500	0
184	20230918	153800	6210709000	212500	212500	212500	212500	0
185	20230918	153700	6210709000	212500	212500	212500	212500	0
186	20230918	153600	6210709000	212500	212500	212500	212500	0
187	20230918	153500	6210709000	212500	212500	212500	212500	0
188	20230918	153400	6210709000	212500	212500	212500	212500	0
189	20230918	153300	6210709000	212500	212500	212500	212500	0
190	20230918	153200	6210709000	212500	212500	212500	212500	0
191	20230918	153100	6210709000	212500	212500	212500	212500	0
192	20230918	153000	6210709000	212500	212500	212500	212500	3029
193	20230918	152900	5567046500	212500	212500	212500	212500	0
194	20230918	152800	5567046500	212500	212500	212500	212500	0
195	20230918	152700	5567046500	212500	212500	212500	212500	0
196	20230918	152600	5567046500	212500	212500	212500	212500	0
197	20230918	152500	5567046500	212500	212500	212500	212500	0
198	20230918	152400	5567046500	212500	212500	212500	212500	0
199	20230918	152300	5567046500	212500	212500	212500	212500	0
200	20230918	152200	5567046500	212500	212500	212500	212500	0
201	20230918	152100	5567046500	212500	212500	212500	212500	0
202	20230918	152000	5567046500	212500	212500	212500	212500	0
203	20230918	151900	5567046500	212500	212500	212500	212500	221
204	20230918	151800	5520084000	212500	212000	212500	211500	225
205	20230918	151700	5472360500	211500	212000	212000	211500	32
206	20230918	151600	5465582500	211500	212000	212000	211500	58
207	20230918	151500	5453302000	211500	212000	212000	211500	17
208	20230918	151400	5449700500	212000	212000	212000	211500	34
209	20230918	151300	5442496500	211500	212000	212000	211500	270
210	20230918	151200	5385376000	212000	212000	212000	211500	7
211	20230918	151100	5383892500	211500	212000	212000	211500	20
212	20230918	151000	5379654500	211500	212500	212500	211500	656
213	20230918	150900	5240817000	212000	212500	212500	212000	20
214	20230918	150800	5236569000	212000	212500	212500	212000	30
215	20230918	150700	5230195000	212000	212000	212500	212000	21
216	20230918	150600	5225738000	212500	212500	212500	212000	20
217	20230918	150500	5221490500	212000	212500	212500	212000	36
218	20230918	150400	5213844000	212000	212500	212500	212000	221
219	20230918	150300	5166987500	212000	212000	212500	212000	22
220	20230918	150200	5162318500	212500	212500	212500	212000	46
221	20230918	150100	5152544000	212000	212500	212500	212000	24
222	20230918	150000	5147446000	212500	212000	212500	212000	24
223	20230918	145900	5142352500	212500	212500	212500	211500	154
224	20230918	145800	5109681000	212000	212500	212500	212000	38
225	20230918	145700	5101607000	212000	212500	212500	212000	41
226	20230918	145600	5092898000	212000	212500	212500	212000	257
227	20230918	145500	5038387500	212500	212500	212500	212000	29
228	20230918	145400	5032229000	212500	212500	212500	212000	25
229	20230918	145300	5026918500	211500	212500	212500	211500	62
230	20230918	145200	5013765000	212500	212500	212500	212000	35
231	20230918	145100	5006330000	212500	212500	212500	211500	33
232	20230918	145000	4999327000	212500	212500	212500	211500	63
233	20230918	144900	4985961000	212500	212000	212500	211500	124
234	20230918	144800	4959663500	212500	212500	212500	212000	34
235	20230918	144700	4952440500	212000	212500	212500	212000	141
236	20230918	144600	4922536000	212000	212000	212500	212000	54
237	20230918	144500	4911075000	212500	212500	212500	212000	50
238	20230918	144400	4900461000	212500	212500	212500	212000	196
239	20230918	144300	4858896500	212500	212500	212500	212000	22
240	20230918	144200	4854224000	212500	212500	212500	212000	42
241	20230918	144100	4845309000	212500	212500	212500	212000	150
242	20230918	144000	4813495000	212000	212500	212500	212000	19
243	20230918	143900	4809460500	212000	212000	212500	212000	47
244	20230918	143800	4799480000	212500	212500	212500	212000	63
245	20230918	143700	4786115500	212500	212500	212500	212000	31
246	20230918	143600	4779536000	212500	212500	212500	212000	25
247	20230918	143500	4774225500	212000	212500	212500	212000	36
248	20230918	143400	4766582500	212500	212500	212500	212000	87
249	20230918	143300	4748126000	212500	212500	212500	212000	120
250	20230918	143200	4722679000	212000	212000	212500	212000	71
251	20230918	143100	4707611000	212000	212000	212500	212000	79
252	20230918	143000	4690857000	212000	212000	212500	212000	431
253	20230918	142900	4599471000	212000	212500	212500	212000	54
254	20230918	142800	4588000500	212500	212500	212500	212000	31
255	20230918	142700	4581420000	212500	212500	212500	212000	40
256	20230918	142600	4572926000	212500	212000	212500	212000	34
257	20230918	142500	4565710000	212500	212500	212500	212000	46
258	20230918	142400	4555940000	212000	212500	212500	212000	22
259	20230918	142300	4551269500	212500	212500	212500	212000	25
260	20230918	142200	4545959000	212000	212500	212500	212000	35
261	20230918	142100	4538525500	212500	212500	212500	212000	41
262	20230918	142000	4529819500	212500	212500	212500	212000	19
263	20230918	141900	4525784500	212500	212500	212500	212000	48
264	20230918	141800	4515588500	212500	212000	212500	212000	36
265	20230918	141700	4507946000	212000	212000	212500	212000	23
266	20230918	141600	4503061000	212500	212500	212500	212000	19
267	20230918	141500	4499025000	212500	212500	212500	212000	35
268	20230918	141400	4491591500	212500	212500	212500	212000	43
269	20230918	141300	4482461000	212500	212500	212500	212000	34
270	20230918	141200	4475239000	212000	212500	212500	212000	21
271	20230918	141100	4470781000	212000	212500	212500	212000	26
272	20230918	141000	4465262000	212000	212500	212500	212000	42
273	20230918	140900	4456339000	212000	212500	212500	212000	16
274	20230918	140800	4452942500	212500	212500	212500	212000	26
275	20230918	140700	4447420000	212500	212000	212500	212000	49
276	20230918	140600	4437016000	212000	212500	212500	212000	21
277	20230918	140500	4432555000	212500	212000	212500	212000	57
278	20230918	140400	4420447500	212500	212500	212500	212000	30
279	20230918	140300	4414079000	212000	212500	212500	212000	26
280	20230918	140200	4408560500	212500	212000	212500	212000	18
281	20230918	140100	4404737500	212500	212500	212500	212000	33
282	20230918	140000	4397727000	212000	212500	212500	212000	32
283	20230918	135900	4390935000	212500	212500	212500	212000	31
284	20230918	135800	4384350500	212500	212500	212500	212000	26
285	20230918	135700	4378829500	212500	212000	212500	212000	21
286	20230918	135600	4374374000	212000	212500	212500	212000	30
287	20230918	135500	4368005500	212500	212500	212500	212000	13
288	20230918	135400	4365246000	212000	212500	212500	212000	13
289	20230918	135300	4362486500	212500	212000	212500	212000	28
290	20230918	135200	4356543500	212500	212500	212500	212000	16
291	20230918	135100	4353145500	212000	212500	212500	212000	13
292	20230918	135000	4350386000	212500	212000	212500	212000	18
293	20230918	134900	4346564500	212000	212000	212500	212000	18
294	20230918	134800	4342745500	212500	212500	212500	212000	205
295	20230918	134700	4299279000	212000	212000	212500	212000	20
296	20230918	134600	4295033500	212500	212500	212500	212000	236
297	20230918	134500	4244984000	212000	212500	212500	212000	37
298	20230918	134400	4237123500	212000	212500	212500	212000	27
299	20230918	134300	4231389500	212500	212500	212500	212000	35
300	20230918	134200	4223954500	212500	212500	212500	212000	33
301	20230918	134100	4216949000	212500	212500	212500	212000	66
302	20230918	134000	4202927000	212500	212000	212500	212000	31
303	20230918	133900	4196342500	212500	212000	212500	212000	46
304	20230918	133800	4186578000	212000	212000	212500	212000	31
305	20230918	133700	4179993500	212500	212500	212500	212000	20
306	20230918	133600	4175745000	212000	212000	212500	212000	25
307	20230918	133500	4170437000	212500	212000	212500	212000	40
308	20230918	133400	4161944500	212500	212500	212500	212000	17
309	20230918	133300	4158334500	212500	212500	212500	212000	27
310	20230918	133200	4152598000	212000	212500	212500	212000	21
311	20230918	133100	4148142500	212500	212500	212500	212000	74
312	20230918	133000	4132420000	212500	212500	212500	212000	35
313	20230918	132900	4124985000	212000	212500	212500	212000	20
314	20230918	132800	4120739000	212500	212000	212500	212000	21
315	20230918	132700	4116283000	212000	212000	212500	212000	9
316	20230918	132600	4114372500	212000	212500	212500	212000	19
317	20230918	132500	4110337500	212000	212000	212500	212000	22
318	20230918	132400	4105670000	212000	212000	212500	212000	162
319	20230918	132300	4071247500	212500	212500	212500	212000	206
320	20230918	132200	4027569500	212500	211500	212500	211500	683
321	20230918	132100	3882956000	212000	211500	212000	211500	22
322	20230918	132000	3878297000	212000	211500	212000	211500	25
323	20230918	131900	3873000000	211500	212000	212000	211500	34
324	20230918	131800	3865798000	212000	212000	212000	211500	41
325	20230918	131700	3857115000	212000	211500	212000	211500	25
326	20230918	131600	3851817000	212000	211500	212000	211500	15
327	20230918	131500	3848640000	212000	212000	212000	211500	18
328	20230918	131400	3844825000	211500	211500	212000	211500	15
329	20230918	131300	3841652000	212000	211500	212000	211500	30
330	20230918	131200	3835301500	212000	211500	212000	211500	16
331	20230918	131100	3831912500	211500	211500	212000	211500	14
332	20230918	131000	3828950000	212000	211500	212000	211500	16
333	20230918	130900	3825560500	212000	211500	212000	211500	23
334	20230918	130800	3820686000	211500	212000	212000	211500	15
335	20230918	130700	3817511500	211500	212000	212000	211500	44
336	20230918	130600	3808201500	212000	211500	212000	211500	7
337	20230918	130500	3806718500	211500	211500	212000	211500	21
338	20230918	130400	3802269500	211500	211500	212000	211500	18
339	20230918	130300	3798459000	212000	211500	212000	211500	13
340	20230918	130200	3795706000	211500	211500	212000	211500	33
341	20230918	130100	3788725000	212000	212000	212000	211500	19
342	20230918	130000	3784698500	211500	212000	212000	211500	27
343	20230918	125900	3778984500	212000	211500	212000	211500	9
344	20230918	125800	3777079500	212000	211500	212000	211500	22
345	20230918	125700	3772418500	211500	212000	212000	211500	11
346	20230918	125600	3770091500	211500	211500	212000	211500	21
347	20230918	125500	3765648000	212000	211500	212000	211500	16
348	20230918	125400	3762258500	211500	211500	212000	211500	12
349	20230918	125300	3759717000	211500	211500	211500	211500	11
350	20230918	125200	3757390500	211500	211500	212000	211500	5
351	20230918	125100	3756332000	211500	211500	212000	211500	7
352	20230918	125000	3754851000	212000	211500	212000	211500	17
353	20230918	124900	3751249500	211500	211500	211500	211500	17
354	20230918	124800	3747654000	212000	212000	212000	211500	68
355	20230918	124700	3733270000	212000	212000	212000	212000	3
356	20230918	124600	3732634000	212000	211500	212000	211500	13
357	20230918	124500	3729882000	211500	212000	212000	211500	7
358	20230918	124400	3728399000	211500	211500	212000	211500	5
359	20230918	124300	3727341000	212000	211500	212000	211500	7
360	20230918	124200	3725857500	211500	211500	211500	211500	8
361	20230918	124100	3724165500	211500	211500	212000	211500	4
362	20230918	124000	3723319000	212000	212000	212000	211500	10
363	20230918	123900	3721200500	211500	211500	212000	211500	100
364	20230918	123800	3700047000	211500	211500	211500	211500	2
365	20230918	123700	3699624000	211500	212000	212000	211500	13
366	20230918	123600	3696869500	212000	211500	212000	211500	2
367	20230918	123500	3696446000	211500	212000	212000	211500	17
368	20230918	123400	3692845500	211500	211500	212000	211500	11
369	20230918	123300	3690515500	212000	212000	212000	211500	4
370	20230918	123200	3689668000	212000	212000	212000	211500	18
371	20230918	123100	3685856500	212000	211500	212000	211500	13
372	20230918	123000	3683101000	211500	212000	212000	211500	13
373	20230918	122900	3680345500	212000	211500	212000	211500	2
374	20230918	122800	3679922000	212000	212000	212000	211500	18
375	20230918	122700	3676111000	211500	211500	212000	211500	8
376	20230918	122600	3674418500	211500	211500	212000	211500	8
377	20230918	122500	3672725500	211500	212000	212000	211500	46
378	20230918	122400	3662989000	212000	211500	212000	211500	8
379	20230918	122300	3661294000	211500	211500	211500	211500	3
380	20230918	122200	3660659500	212000	211500	212000	211500	3
381	20230918	122100	3660024000	211500	212000	212000	211500	48
382	20230918	122000	3649871500	211500	212000	212000	211500	15
383	20230918	121900	3646693000	212000	211500	212000	211500	7
384	20230918	121800	3645209500	212000	212000	212000	211500	12
385	20230918	121700	3642670000	212000	212000	212000	211500	12
386	20230918	121600	3640127500	212000	212000	212000	212000	12
387	20230918	121500	3637583500	211500	211500	212000	211500	6
388	20230918	121400	3636312500	211500	211500	211500	211500	8
389	20230918	121300	3634620500	211500	212000	212000	211500	10
390	20230918	121200	3632501500	211500	211500	211500	211500	2
391	20230918	121100	3632078500	211500	211500	212000	211500	9
392	20230918	121000	3630174500	211500	211500	212000	211500	10
393	20230918	120900	3628055500	212000	211500	212000	211500	44
394	20230918	120800	3618745000	211500	211000	212000	211000	245
395	20230918	120700	3566923000	211500	211000	211500	211000	19
396	20230918	120600	3562912500	211000	211500	211500	211000	35
397	20230918	120500	3555510500	211500	211500	212000	211000	732
398	20230918	120400	3400692000	212000	212000	212000	211500	15
399	20230918	120300	3397515500	211500	212000	212000	211500	10
400	20230918	120200	3395397000	211500	212000	212000	211500	6
401	20230918	120100	3394126000	212000	212000	212000	211500	11
402	20230918	120000	3391794500	211500	211500	212000	211500	16
403	20230918	115900	3388408500	211500	212000	212000	211500	14
404	20230918	115800	3385441000	212000	212000	212000	211500	19
405	20230918	115700	3381414000	212000	211500	212000	211500	15
406	20230918	115600	3378238500	211500	211500	212000	211500	42
407	20230918	115500	3369351500	212000	211500	212000	211500	18
408	20230918	115400	3365537000	212000	212000	212000	212000	16
409	20230918	115300	3362145000	211500	211500	212000	211500	19
410	20230918	115200	3358123500	212000	211500	212000	211500	27
411	20230918	115100	3352408000	211500	212000	212000	211500	14
412	20230918	115000	3349441000	212000	211500	212000	211500	22
413	20230918	114900	3344781000	211500	211500	212000	211500	15
414	20230918	114800	3341604000	212000	211500	212000	211500	6
415	20230918	114700	3340333000	212000	212000	212000	211500	20
416	20230918	114600	3336093500	212000	211500	212000	211500	14
417	20230918	114500	3333130000	211500	212000	212000	211500	10
418	20230918	114400	3331010500	211500	212000	212000	211500	7
419	20230918	114300	3329527000	211500	211500	212000	211500	26
420	20230918	114200	3324020500	211500	211500	211500	211500	1
421	20230918	114100	3323809000	212000	212000	212000	211500	16
422	20230918	114000	3320417500	212000	212000	212000	212000	7
423	20230918	113900	3318933500	211500	211500	212000	211500	19
424	20230918	113800	3314910500	212000	211500	212000	211500	18
425	20230918	113700	3311096000	212000	212000	212000	212000	4
426	20230918	113600	3310248000	212000	211500	212000	211500	8
427	20230918	113500	3308553000	211500	212000	212000	211500	39
428	20230918	113400	3300291000	211500	211500	212000	211500	29
429	20230918	113300	3294149500	212000	211500	212000	211500	13
430	20230918	113200	3291394000	211500	212000	212000	211500	16
431	20230918	113100	3288007000	212000	212000	212000	211500	23
432	20230918	113000	3283131500	212000	212000	212000	212000	8
433	20230918	112900	3281435500	212000	212000	212000	211500	15
434	20230918	112800	3278256000	211500	212000	212000	211500	37
435	20230918	112700	3270416500	212000	211500	212000	211500	14
436	20230918	112600	3267451000	211500	212000	212000	211500	21
437	20230918	112500	3263001000	211500	212000	212000	211500	39
438	20230918	112400	3254738000	212000	212000	212000	211500	21
439	20230918	112300	3250286500	212000	212000	212000	212000	8
440	20230918	112200	3248590500	212000	211500	212000	211500	16
441	20230918	112100	3245203500	211500	212000	212000	211500	33
442	20230918	112000	3238212500	211500	212000	212000	211500	24
443	20230918	111900	3233125000	211500	212000	212000	211500	9
444	20230918	111800	3231217500	212000	211500	212000	211500	23
445	20230918	111700	3226346500	211500	212000	212000	211500	17
446	20230918	111600	3222747500	212000	212000	212000	211500	21
447	20230918	111500	3218296000	211500	211500	212000	211500	12
448	20230918	111400	3215753500	211500	211000	212000	211000	45
449	20230918	111300	3206232500	211500	211500	211500	211500	26
450	20230918	111200	3200733500	211500	211500	211500	211000	27
451	20230918	111100	3195024000	211000	211500	211500	211000	15
452	20230918	111000	3191855500	211000	211000	211500	211000	15
453	20230918	110900	3188685000	211500	211500	211500	211000	25
454	20230918	110800	3183398000	211000	211000	211500	211000	17
455	20230918	110700	3179804000	211500	211500	211500	211000	77
456	20230918	110600	3163552500	211000	211500	211500	211000	22
457	20230918	110500	3158901500	211500	211500	211500	211000	25
458	20230918	110400	3153617500	211500	211000	211500	211000	19
459	20230918	110300	3149605000	211000	211000	211000	211000	1
460	20230918	110200	3149394000	211000	211000	211000	211000	11
461	20230918	110100	3147073000	211500	211000	211500	211000	22
462	20230918	110000	3142428000	211000	211000	211500	211000	14
463	20230918	105900	3139472000	211000	211000	211000	211000	0
464	20230918	105800	3139472000	211000	211500	211500	211000	10
465	20230918	105700	3137359500	211000	211000	211500	211000	11
466	20230918	105600	3135038000	211500	211500	211500	211000	8
467	20230918	105500	3133349000	211500	211000	211500	211000	13
468	20230918	105400	3130602500	211000	211500	212000	211000	437
469	20230918	105300	3038176000	212000	211500	212000	211500	27
470	20230918	105200	3032457500	211500	212000	212000	211500	23
471	20230918	105100	3027582000	211500	212000	212000	211500	17
472	20230918	105000	3023982000	212000	212000	212000	211500	38
473	20230918	104900	3015930500	212000	212000	212000	211500	27
474	20230918	104800	3010207500	212000	211500	212000	211500	13
475	20230918	104700	3007454500	211500	211500	212000	211500	27
476	20230918	104600	3001734000	212000	212000	212000	211500	36
477	20230918	104500	2994106500	212000	211500	212000	211500	15
478	20230918	104400	2990927000	212000	212000	212000	212000	18
479	20230918	104300	2987111000	211500	211500	212000	211500	25
480	20230918	104200	2981816000	211500	211500	212000	211500	21
481	20230918	104100	2977368500	211500	212000	212000	211500	15
482	20230918	104000	2974189500	211500	211500	212000	211500	7
483	20230918	103900	2972706500	211500	212000	212000	211500	14
484	20230918	103800	2969743000	212000	211500	212000	211500	2
485	20230918	103700	2969319500	211500	211500	212000	211500	4
486	20230918	103600	2968473000	211500	212000	212000	211500	17
487	20230918	103500	2964873500	211500	211500	212000	211500	131
488	20230918	103400	2937156000	211500	212000	212000	211500	32
489	20230918	103300	2930372500	211500	211500	212500	211000	632
490	20230918	103200	2796542000	212000	211500	212000	211500	204
491	20230918	103100	2753369000	212000	212000	212000	211500	40
492	20230918	103000	2744900000	212000	211500	212000	211500	116
493	20230918	102900	2720310500	212000	211500	212000	211500	63
494	20230918	102800	2706959000	211500	211500	212000	211500	25
495	20230918	102700	2701664500	212000	211500	212000	211500	40
496	20230918	102600	2693189000	211500	211500	212000	211500	41
497	20230918	102500	2684503000	211500	212000	212000	211500	27
498	20230918	102400	2678786000	211500	212000	212000	211500	37
499	20230918	102300	2670947500	211500	211500	212000	211500	42
500	20230918	102200	2662050000	211500	211500	212000	211500	17
501	20230918	102100	2658450500	211500	211500	212000	211500	46
502	20230918	102000	2648706500	211500	211500	212000	211500	44
503	20230918	101900	2639384000	212000	211500	212000	211500	15
504	20230918	101800	2636210500	212000	211500	212000	211500	42
505	20230918	101700	2627313000	212000	211000	212500	211000	314
506	20230918	101600	2560707000	211500	211000	212000	210500	327
507	20230918	101500	2491700500	211000	211500	211500	211000	182
508	20230918	101400	2453211500	211500	212000	212000	211500	254
509	20230918	101300	2399372500	212500	212000	212500	212000	21
510	20230918	101200	2394914500	212500	212000	212500	212000	68
511	20230918	101100	2380467500	212000	212500	212500	212000	45
512	20230918	101000	2370912500	212000	212000	213000	212000	16
513	20230918	100900	2367510500	212500	213000	213000	212000	36
514	20230918	100800	2359860000	212000	212000	212500	212000	24
515	20230918	100700	2354769000	212500	212000	212500	212000	38
516	20230918	100600	2346698500	212000	212000	212500	212000	43
517	20230918	100500	2337568000	212000	212500	212500	212000	46
518	20230918	100400	2327796000	212500	212000	212500	212000	65
519	20230918	100300	2313993000	212500	212500	213000	212000	89
520	20230918	100200	2295095500	212000	212500	212500	212000	54
521	20230918	100100	2283626000	212500	212500	212500	212000	48
522	20230918	100000	2273430500	212000	212500	212500	212000	84
523	20230918	095900	2255590500	212500	212500	213000	212000	244
524	20230918	095800	2203739000	213000	213000	213500	213000	102
525	20230918	095700	2181977500	213000	212500	213000	212500	70
526	20230918	095600	2167077500	213000	213000	213000	212500	74
527	20230918	095500	2151316000	212500	213500	213500	212500	71
528	20230918	095400	2136192500	213000	213000	213500	212500	118
529	20230918	095300	2111044500	212500	213000	213500	212500	61
530	20230918	095200	2098049000	213000	213000	213500	212500	132
531	20230918	095100	2069903000	213500	213500	213500	213000	64
532	20230918	095000	2056241000	213500	213000	213500	212500	59
533	20230918	094900	2043656500	212500	213500	213500	212500	151
534	20230918	094800	2011490500	213000	213500	213500	212500	148
535	20230918	094700	1979954000	213500	213000	213500	213000	57
536	20230918	094600	1967787000	213000	213500	213500	213000	84
537	20230918	094500	1949860500	213000	213500	214000	213000	127
538	20230918	094400	1922786000	214000	214000	214000	213500	178
539	20230918	094300	1884743500	214000	213500	214500	213500	101
540	20230918	094200	1863135500	214000	213500	214500	213500	92
541	20230918	094100	1843426500	214000	214000	214500	213500	91
542	20230918	094000	1823926000	214500	213000	214500	213000	1407
543	20230918	093900	1522782500	213500	213500	213500	213000	85
544	20230918	093800	1504643500	213000	213000	213500	213000	76
545	20230918	093700	1488427500	213500	213500	213500	213000	70
546	20230918	093600	1473485000	213000	213000	213500	213000	33
547	20230918	093500	1466449500	213500	213500	214000	213000	121
548	20230918	093400	1440614500	213500	213500	214000	213500	81
549	20230918	093300	1423297000	214000	214000	214000	213500	50
550	20230918	093200	1412606500	214000	214000	214000	213500	638
551	20230918	093100	1276183000	213500	213500	214000	213500	90
552	20230918	093000	1256959000	213500	212500	214000	212500	1620
553	20230918	092900	911687500	212500	212500	212500	212000	48
554	20230918	092800	901494500	212000	212000	212500	212000	51
555	20230918	092700	890674000	212500	212000	212500	212000	41
556	20230918	092600	881966000	212500	212000	212500	212000	17
557	20230918	092500	878357000	212000	212500	212500	212000	18
558	20230918	092400	874537500	212000	212500	212500	212000	34
559	20230918	092300	867313500	212500	212500	213000	212500	150
560	20230918	092200	835436000	213000	212500	213000	212500	530
561	20230918	092100	722781500	212500	212500	212500	212000	16
562	20230918	092000	719382000	212000	212000	212500	212000	118
563	20230918	091900	694357000	212000	212000	212000	212000	1
564	20230918	091800	694145000	212500	211500	212500	211000	278
565	20230918	091700	635208000	211500	211500	211500	211500	17
566	20230918	091600	631612500	212000	212000	212000	211500	65
567	20230918	091500	617839500	212000	212500	212500	212000	118
568	20230918	091400	592823000	212500	211000	212500	211000	434
569	20230918	091300	500925000	211000	211500	211500	211000	27
570	20230918	091200	495220000	211500	211500	211500	211500	0
571	20230918	091100	495220000	211500	211500	211500	211000	150
572	20230918	091000	463500500	212000	212000	212000	211500	8
573	20230918	090900	461805000	212000	212000	212000	212000	10
574	20230918	090800	459685000	212000	212000	212000	212000	0
575	20230918	090700	459685000	212000	212000	212500	211500	370
576	20230918	090600	381250000	212500	212000	212500	212000	150
577	20230918	090500	349393500	212500	212500	212500	212500	94
578	20230918	090400	329418500	212000	211500	213000	211500	572
579	20230918	090300	208199500	211000	210500	211000	210500	261
580	20230918	090200	153188500	210500	210500	210500	210500	0
581	20230918	090100	153188500	210500	210000	210500	210000	27
582	20230918	090000	147510500	210000	210000	211000	208500	704