KissMeData/002960/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183600	716036500	234500	234500	234500	234500	87
3	20230914	183500	716036500	234500	234500	234500	234500	0
4	20230914	183400	716036500	234500	234500	234500	234500	0
5	20230914	183300	716036500	234500	234500	234500	234500	0
6	20230914	183200	716036500	234500	234500	234500	234500	0
7	20230914	183100	716036500	234500	234500	234500	234500	0
8	20230914	183000	716036500	234500	234500	234500	234500	0
9	20230914	182900	716036500	234500	234500	234500	234500	0
10	20230914	182800	716036500	234500	234500	234500	234500	0
11	20230914	182700	716036500	234500	234500	234500	234500	0
12	20230914	182600	716036500	234500	234500	234500	234500	0
13	20230914	182500	716036500	234500	234500	234500	234500	0
14	20230914	182400	716036500	234500	234500	234500	234500	0
15	20230914	182300	716036500	234500	234500	234500	234500	0
16	20230914	182200	716036500	234500	234500	234500	234500	0
17	20230914	182100	716036500	234500	234500	234500	234500	0
18	20230914	182000	716036500	234500	234500	234500	234500	0
19	20230914	181900	716036500	234500	234500	234500	234500	0
20	20230914	181800	716036500	234500	234500	234500	234500	0
21	20230914	181700	716036500	234500	234500	234500	234500	0
22	20230914	181600	716036500	234500	234500	234500	234500	0
23	20230914	181500	716036500	234500	234500	234500	234500	0
24	20230914	181400	716036500	234500	234500	234500	234500	0
25	20230914	181300	716036500	234500	234500	234500	234500	0
26	20230914	181200	716036500	234500	234500	234500	234500	0
27	20230914	181100	716036500	234500	234500	234500	234500	0
28	20230914	181000	716036500	234500	234500	234500	234500	0
29	20230914	180900	716036500	234500	234500	234500	234500	0
30	20230914	180800	716036500	234500	234500	234500	234500	0
31	20230914	180700	716036500	234500	234500	234500	234500	0
32	20230914	180600	716036500	234500	234500	234500	234500	87
33	20230914	180500	716036500	234500	234500	234500	234500	0
34	20230914	180400	716036500	234500	234500	234500	234500	0
35	20230914	180300	716036500	234500	234500	234500	234500	0
36	20230914	180200	716036500	234500	234500	234500	234500	0
37	20230914	180100	716036500	234500	234500	234500	234500	0
38	20230914	180000	716036500	234500	234500	234500	234500	0
39	20230914	175900	716036500	234500	234500	234500	234500	0
40	20230914	175800	716036500	234500	234500	234500	234500	0
41	20230914	175700	716036500	234500	234500	234500	234500	0
42	20230914	175600	716036500	234500	234500	234500	234500	0
43	20230914	175500	716036500	234500	234500	234500	234500	0
44	20230914	175400	716036500	234500	234500	234500	234500	0
45	20230914	175300	716036500	234500	234500	234500	234500	0
46	20230914	175200	716036500	234500	234500	234500	234500	0
47	20230914	175100	716036500	234500	234500	234500	234500	0
48	20230914	175000	716036500	234500	234500	234500	234500	0
49	20230914	174900	716036500	234500	234500	234500	234500	0
50	20230914	174800	716036500	234500	234500	234500	234500	0
51	20230914	174700	716036500	234500	234500	234500	234500	0
52	20230914	174600	716036500	234500	234500	234500	234500	0
53	20230914	174500	716036500	234500	234500	234500	234500	0
54	20230914	174400	716036500	234500	234500	234500	234500	0
55	20230914	174300	716036500	234500	234500	234500	234500	0
56	20230914	174200	716036500	234500	234500	234500	234500	0
57	20230914	174100	716036500	234500	234500	234500	234500	0
58	20230914	174000	716036500	234500	234500	234500	234500	0
59	20230914	173900	716036500	234500	234500	234500	234500	0
60	20230914	173800	716036500	234500	234500	234500	234500	0
61	20230914	173700	716036500	234500	234500	234500	234500	0
62	20230914	173600	716036500	234500	234500	234500	234500	87
63	20230914	173500	716036500	234500	234500	234500	234500	0
64	20230914	173400	716036500	234500	234500	234500	234500	0
65	20230914	173300	716036500	234500	234500	234500	234500	0
66	20230914	173200	716036500	234500	234500	234500	234500	0
67	20230914	173100	716036500	234500	234500	234500	234500	0
68	20230914	173000	716036500	234500	234500	234500	234500	0
69	20230914	172900	716036500	234500	234500	234500	234500	0
70	20230914	172800	716036500	234500	234500	234500	234500	0
71	20230914	172700	716036500	234500	234500	234500	234500	0
72	20230914	172600	716036500	234500	234500	234500	234500	0
73	20230914	172500	716036500	234500	234500	234500	234500	0
74	20230914	172400	716036500	234500	234500	234500	234500	0
75	20230914	172300	716036500	234500	234500	234500	234500	0
76	20230914	172200	716036500	234500	234500	234500	234500	0
77	20230914	172100	716036500	234500	234500	234500	234500	0
78	20230914	172000	716036500	234500	234500	234500	234500	0
79	20230914	171900	716036500	234500	234500	234500	234500	0
80	20230914	171800	716036500	234500	234500	234500	234500	0
81	20230914	171700	716036500	234500	234500	234500	234500	0
82	20230914	171600	716036500	234500	234500	234500	234500	0
83	20230914	171500	716036500	234500	234500	234500	234500	0
84	20230914	171400	716036500	234500	234500	234500	234500	0
85	20230914	171300	716036500	234500	234500	234500	234500	0
86	20230914	171200	716036500	234500	234500	234500	234500	0
87	20230914	171100	716036500	234500	234500	234500	234500	0
88	20230914	171000	716036500	234500	234500	234500	234500	0
89	20230914	170900	716036500	234500	234500	234500	234500	0
90	20230914	170800	716036500	234500	234500	234500	234500	0
91	20230914	170700	716036500	234500	234500	234500	234500	0
92	20230914	170600	716036500	234500	234500	234500	234500	87
93	20230914	170500	716036500	234500	234500	234500	234500	0
94	20230914	170400	716036500	234500	234500	234500	234500	0
95	20230914	170300	716036500	234500	234500	234500	234500	0
96	20230914	170200	716036500	234500	234500	234500	234500	0
97	20230914	170100	716036500	234500	234500	234500	234500	0
98	20230914	170000	716036500	234500	234500	234500	234500	0
99	20230914	165900	716036500	234500	234500	234500	234500	0
100	20230914	165800	716036500	234500	234500	234500	234500	0
101	20230914	165700	716036500	234500	234500	234500	234500	0
102	20230914	165600	716036500	234500	234500	234500	234500	0
103	20230914	165500	716036500	234500	234500	234500	234500	0
104	20230914	165400	716036500	234500	234500	234500	234500	0
105	20230914	165300	716036500	234500	234500	234500	234500	0
106	20230914	165200	716036500	234500	234500	234500	234500	0
107	20230914	165100	716036500	234500	234500	234500	234500	0
108	20230914	165000	716036500	234500	234500	234500	234500	0
109	20230914	164900	716036500	234500	234500	234500	234500	0
110	20230914	164800	716036500	234500	234500	234500	234500	0
111	20230914	164700	716036500	234500	234500	234500	234500	0
112	20230914	164600	716036500	234500	234500	234500	234500	0
113	20230914	164500	716036500	234500	234500	234500	234500	0
114	20230914	164400	716036500	234500	234500	234500	234500	0
115	20230914	164300	716036500	234500	234500	234500	234500	0
116	20230914	164200	716036500	234500	234500	234500	234500	0
117	20230914	164100	716036500	234500	234500	234500	234500	0
118	20230914	164000	716036500	234500	234500	234500	234500	0
119	20230914	163900	716036500	234500	234500	234500	234500	0
120	20230914	163800	716036500	234500	234500	234500	234500	0
121	20230914	163700	716036500	234500	234500	234500	234500	0
122	20230914	163600	716036500	234500	234500	234500	234500	87
123	20230914	163500	716036500	234500	234500	234500	234500	0
124	20230914	163400	716036500	234500	234500	234500	234500	0
125	20230914	163300	716036500	234500	234500	234500	234500	0
126	20230914	163200	716036500	234500	234500	234500	234500	0
127	20230914	163100	716036500	234500	234500	234500	234500	0
128	20230914	163000	716036500	234500	234500	234500	234500	0
129	20230914	162900	716036500	234500	234500	234500	234500	0
130	20230914	162800	716036500	234500	234500	234500	234500	0
131	20230914	162700	716036500	234500	234500	234500	234500	0
132	20230914	162600	716036500	234500	234500	234500	234500	0
133	20230914	162500	716036500	234500	234500	234500	234500	0
134	20230914	162400	716036500	234500	234500	234500	234500	0
135	20230914	162300	716036500	234500	234500	234500	234500	0
136	20230914	162200	716036500	234500	234500	234500	234500	0
137	20230914	162100	716036500	234500	234500	234500	234500	0
138	20230914	162000	716036500	234500	234500	234500	234500	0
139	20230914	161900	716036500	234500	234500	234500	234500	0
140	20230914	161800	716036500	234500	234500	234500	234500	0
141	20230914	161700	716036500	234500	234500	234500	234500	0
142	20230914	161600	716036500	234500	234500	234500	234500	0
143	20230914	161500	716036500	234500	234500	234500	234500	0
144	20230914	161400	716036500	234500	234500	234500	234500	0
145	20230914	161300	716036500	234500	234500	234500	234500	0
146	20230914	161200	716036500	234500	234500	234500	234500	0
147	20230914	161100	716036500	234500	234500	234500	234500	0
148	20230914	161000	716036500	234500	234500	234500	234500	0
149	20230914	160900	716036500	234500	234500	234500	234500	0
150	20230914	160800	716036500	234500	234500	234500	234500	0
151	20230914	160700	716036500	234500	234500	234500	234500	0
152	20230914	160600	716036500	234500	234500	234500	234500	87
153	20230914	160500	716036500	234500	234500	234500	234500	0
154	20230914	160400	716036500	234500	234500	234500	234500	0
155	20230914	160300	716036500	234500	234500	234500	234500	0
156	20230914	160200	716036500	234500	234500	234500	234500	0
157	20230914	160100	716036500	234500	234500	234500	234500	0
158	20230914	160000	716036500	234500	234500	234500	234500	0
159	20230914	155900	716036500	234500	234500	234500	234500	0
160	20230914	155800	716036500	234500	234500	234500	234500	0
161	20230914	155700	716036500	234500	234500	234500	234500	0
162	20230914	155600	716036500	234500	234500	234500	234500	0
163	20230914	155500	716036500	234500	234500	234500	234500	0
164	20230914	155400	716036500	234500	234500	234500	234500	0
165	20230914	155300	716036500	234500	234500	234500	234500	0
166	20230914	155200	716036500	234500	234500	234500	234500	0
167	20230914	155100	716036500	234500	234500	234500	234500	0
168	20230914	155000	716036500	234500	234500	234500	234500	0
169	20230914	154900	716036500	234500	234500	234500	234500	0
170	20230914	154800	716036500	234500	234500	234500	234500	0
171	20230914	154700	716036500	234500	234500	234500	234500	0
172	20230914	154600	716036500	234500	234500	234500	234500	0
173	20230914	154500	716036500	234500	234500	234500	234500	0
174	20230914	154400	716036500	234500	234500	234500	234500	0
175	20230914	154300	716036500	234500	234500	234500	234500	0
176	20230914	154200	716036500	234500	234500	234500	234500	0
177	20230914	154100	716036500	234500	234500	234500	234500	0
178	20230914	154000	716036500	234500	234500	234500	234500	0
179	20230914	153900	716036500	234500	234500	234500	234500	0
180	20230914	153800	716036500	234500	234500	234500	234500	0
181	20230914	153700	716036500	234500	234500	234500	234500	0
182	20230914	153600	716036500	234500	234500	234500	234500	87
183	20230914	153500	716036500	234500	234500	234500	234500	0
184	20230914	153400	716036500	234500	234500	234500	234500	0
185	20230914	153300	716036500	234500	234500	234500	234500	0
186	20230914	153200	716036500	234500	234500	234500	234500	0
187	20230914	153100	716036500	234500	234500	234500	234500	0
188	20230914	153000	716036500	234500	234500	234500	234500	87
189	20230914	152900	695635000	234500	234500	234500	234500	0
190	20230914	152800	695635000	234500	234500	234500	234500	0
191	20230914	152700	695635000	234500	234500	234500	234500	0
192	20230914	152600	695635000	234500	234500	234500	234500	0
193	20230914	152500	695635000	234500	234500	234500	234500	0
194	20230914	152400	695635000	234500	234500	234500	234500	0
195	20230914	152300	695635000	234500	234500	234500	234500	0
196	20230914	152200	695635000	234500	234500	234500	234500	0
197	20230914	152100	695635000	234500	234500	234500	234500	0
198	20230914	152000	695635000	234500	234500	234500	234500	0
199	20230914	151900	695635000	234500	233500	234500	233500	5
200	20230914	151800	694463500	234500	234500	234500	234500	1
201	20230914	151700	694229000	233500	233500	233500	233500	0
202	20230914	151600	694229000	233500	233500	233500	233500	0
203	20230914	151500	694229000	233500	233500	233500	233500	0
204	20230914	151400	694229000	233500	234000	234000	233500	121
205	20230914	151300	665964500	234500	234500	234500	234500	0
206	20230914	151200	665964500	234500	234500	234500	234500	0
207	20230914	151100	665964500	234500	234500	234500	234500	0
208	20230914	151000	665964500	234500	234500	234500	234500	3
209	20230914	150900	665261000	234500	234500	234500	234500	0
210	20230914	150800	665261000	234500	234500	234500	234500	7
211	20230914	150700	663619500	234500	234500	234500	234500	3
212	20230914	150600	662916000	234500	234500	234500	234500	0
213	20230914	150500	662916000	234500	234500	234500	234500	0
214	20230914	150400	662916000	234500	234500	234500	234500	1
215	20230914	150300	662681500	234500	234500	234500	234500	0
216	20230914	150200	662681500	234500	234500	234500	234500	0
217	20230914	150100	662681500	234500	234500	234500	234500	0
218	20230914	150000	662681500	234500	235000	235000	234500	2
219	20230914	145900	662212000	235000	235000	235000	235000	3
220	20230914	145800	661507000	235000	235000	235000	235000	0
221	20230914	145700	661507000	235000	235000	235000	235000	0
222	20230914	145600	661507000	235000	235000	235000	235000	2
223	20230914	145500	661037000	235000	235000	235000	235000	0
224	20230914	145400	661037000	235000	235000	235000	235000	0
225	20230914	145300	661037000	235000	235000	235000	235000	3
226	20230914	145200	660332000	235000	235000	235000	235000	0
227	20230914	145100	660332000	235000	235000	235000	235000	0
228	20230914	145000	660332000	235000	235000	235000	235000	2
229	20230914	144900	659862000	235000	235000	235000	235000	0
230	20230914	144800	659862000	235000	235000	235000	235000	3
231	20230914	144700	659157000	235000	235000	235000	235000	0
232	20230914	144600	659157000	235000	235000	235000	235000	0
233	20230914	144500	659157000	235000	235000	235000	235000	4
234	20230914	144400	658217000	235000	235000	235000	235000	0
235	20230914	144300	658217000	235000	235000	235000	235000	0
236	20230914	144200	658217000	235000	235000	235000	235000	2
237	20230914	144100	657747000	235000	235000	235000	235000	0
238	20230914	144000	657747000	235000	235000	235000	235000	0
239	20230914	143900	657747000	235000	235000	235000	235000	3
240	20230914	143800	657042000	234500	234500	234500	234500	0
241	20230914	143700	657042000	234500	234500	234500	234500	0
242	20230914	143600	657042000	234500	235000	235000	234500	6
243	20230914	143500	655633500	234500	234500	234500	234500	33
244	20230914	143400	647895000	234500	234500	234500	234500	0
245	20230914	143300	647895000	234500	234500	234500	234500	103
246	20230914	143200	623741500	234500	234500	234500	234500	0
247	20230914	143100	623741500	234500	234500	234500	234500	0
248	20230914	143000	623741500	234500	234500	234500	234500	2
249	20230914	142900	623272500	234500	234500	234500	234500	0
250	20230914	142800	623272500	234500	234500	234500	234500	3
251	20230914	142700	622569000	234500	234500	234500	234500	0
252	20230914	142600	622569000	234500	234500	234500	234500	0
253	20230914	142500	622569000	234500	234500	234500	234500	2
254	20230914	142400	622100000	234500	234500	234500	234500	0
255	20230914	142300	622100000	234500	234500	234500	234500	0
256	20230914	142200	622100000	234500	234500	234500	234500	2
257	20230914	142100	621631000	234500	234500	234500	234500	0
258	20230914	142000	621631000	234500	234500	234500	234500	0
259	20230914	141900	621631000	234500	234000	234500	234000	23
260	20230914	141800	616247500	234000	234000	234000	234000	0
261	20230914	141700	616247500	234000	234000	234000	234000	0
262	20230914	141600	616247500	234000	234500	234500	234000	3
263	20230914	141500	615544500	234500	234500	234500	234500	0
264	20230914	141400	615544500	234500	234500	234500	234500	0
265	20230914	141300	615544500	234500	234500	234500	234500	3
266	20230914	141200	614841000	234500	234500	234500	234500	0
267	20230914	141100	614841000	234500	234500	234500	234500	0
268	20230914	141000	614841000	234500	234500	234500	234500	2
269	20230914	140900	614372000	234500	234500	234500	234500	0
270	20230914	140800	614372000	234500	234500	234500	234500	0
271	20230914	140700	614372000	234500	234500	234500	234500	3
272	20230914	140600	613668500	234500	234500	234500	234500	0
273	20230914	140500	613668500	234500	234500	234500	234500	2
274	20230914	140400	613199500	234500	234500	234500	234500	0
275	20230914	140300	613199500	234500	234500	234500	234500	0
276	20230914	140200	613199500	234500	234500	234500	234500	2
277	20230914	140100	612730500	234500	234500	234500	234500	0
278	20230914	140000	612730500	234500	234500	234500	234500	0
279	20230914	135900	612730500	234500	234500	234500	234500	3
280	20230914	135800	612027000	234000	234000	234000	234000	0
281	20230914	135700	612027000	234000	234000	234000	234000	0
282	20230914	135600	612027000	234000	234500	234500	234000	4
283	20230914	135500	611090000	234000	234000	234000	234000	0
284	20230914	135400	611090000	234000	234000	234000	234000	0
285	20230914	135300	611090000	234000	234500	234500	234000	8
286	20230914	135200	609216500	234500	234500	234500	234500	0
287	20230914	135100	609216500	234500	234500	234500	234500	85
288	20230914	135000	589284000	234500	234500	234500	234500	2
289	20230914	134900	588815000	234000	234000	234000	234000	2
290	20230914	134800	588347000	234000	234000	234000	234000	2
291	20230914	134700	587879000	234500	234500	234500	234500	2
292	20230914	134600	587410000	234500	234500	234500	234500	0
293	20230914	134500	587410000	234500	234500	234500	234500	7
294	20230914	134400	585768500	234500	234500	234500	234500	0
295	20230914	134300	585768500	234500	234500	234500	234500	0
296	20230914	134200	585768500	234500	234500	234500	234500	3
297	20230914	134100	585065000	234500	234500	234500	234500	0
298	20230914	134000	585065000	234500	234500	234500	234500	0
299	20230914	133900	585065000	234500	234500	234500	234500	3
300	20230914	133800	584361500	234500	234500	234500	234500	0
301	20230914	133700	584361500	234500	234500	234500	234500	1
302	20230914	133600	584127000	234500	234500	234500	234500	2
303	20230914	133500	583658000	234000	234000	234000	234000	1
304	20230914	133400	583424000	234500	234500	234500	234500	0
305	20230914	133300	583424000	234500	234500	234500	234500	3
306	20230914	133200	582720500	234500	234500	234500	234500	0
307	20230914	133100	582720500	234500	234500	234500	234500	0
308	20230914	133000	582720500	234500	234500	234500	234500	2
309	20230914	132900	582251500	234500	234500	234500	234500	0
310	20230914	132800	582251500	234500	234500	234500	234500	0
311	20230914	132700	582251500	234500	234500	234500	234500	2
312	20230914	132600	581782500	234500	234500	234500	234500	0
313	20230914	132500	581782500	234500	234500	234500	234500	3
314	20230914	132400	581079000	234500	234500	234500	234500	0
315	20230914	132300	581079000	234500	234500	234500	234500	0
316	20230914	132200	581079000	234500	234500	234500	234500	2
317	20230914	132100	580610000	234500	234500	234500	234500	0
318	20230914	132000	580610000	234500	234500	234500	234500	0
319	20230914	131900	580610000	234500	234500	234500	234500	3
320	20230914	131800	579906500	234500	234500	234500	234500	3
321	20230914	131700	579203000	234500	234500	234500	234500	0
322	20230914	131600	579203000	234500	234500	234500	234500	2
323	20230914	131500	578734000	234500	234500	234500	234500	0
324	20230914	131400	578734000	234500	234500	234500	234500	0
325	20230914	131300	578734000	234500	234500	234500	234500	4
326	20230914	131200	577796000	234500	234500	234500	234500	0
327	20230914	131100	577796000	234500	234500	234500	234500	0
328	20230914	131000	577796000	234500	234500	234500	234500	2
329	20230914	130900	577327000	234500	234500	234500	234500	0
330	20230914	130800	577327000	234500	234500	234500	234500	0
331	20230914	130700	577327000	234500	234500	234500	234500	2
332	20230914	130600	576858000	234500	234500	234500	234500	33
333	20230914	130500	569119500	234000	234000	234000	234000	2
334	20230914	130400	568651500	234500	234500	234500	234500	3
335	20230914	130300	567948000	234000	234000	234000	234000	0
336	20230914	130200	567948000	234000	234500	234500	234000	7
337	20230914	130100	566308000	234500	234500	234500	234500	0
338	20230914	130000	566308000	234500	234000	234500	234000	5
339	20230914	125900	565136000	234500	234000	234500	234000	4
340	20230914	125800	564198500	234500	234500	234500	234500	0
341	20230914	125700	564198500	234500	234500	234500	234500	0
342	20230914	125600	564198500	234500	234500	234500	234500	2
343	20230914	125500	563729500	234500	234500	234500	234500	0
344	20230914	125400	563729500	234500	234500	234500	234500	0
345	20230914	125300	563729500	234500	234500	234500	234500	3
346	20230914	125200	563026000	234500	234500	234500	234500	0
347	20230914	125100	563026000	234500	234500	234500	234500	0
348	20230914	125000	563026000	234500	234500	234500	234500	2
349	20230914	124900	562557000	234000	234000	234000	234000	10
350	20230914	124800	560217000	234000	234000	234000	234000	5
351	20230914	124700	559047000	234500	234500	234500	234500	2
352	20230914	124600	558578000	234500	234500	234500	234500	0
353	20230914	124500	558578000	234500	234000	234500	234000	15
354	20230914	124400	555061000	234500	234500	234500	234500	3
355	20230914	124300	554357500	234500	234500	234500	234500	0
356	20230914	124200	554357500	234500	234500	234500	234500	2
357	20230914	124100	553888500	234500	234500	234500	234500	0
358	20230914	124000	553888500	234500	234500	234500	234500	0
359	20230914	123900	553888500	234500	234500	234500	234500	3
360	20230914	123800	553185000	234500	234500	234500	234500	0
361	20230914	123700	553185000	234500	234500	234500	234500	0
362	20230914	123600	553185000	234500	234500	234500	234500	2
363	20230914	123500	552716000	234000	234000	234000	234000	1
364	20230914	123400	552482000	234500	234500	234500	234500	2
365	20230914	123300	552013000	234500	234500	234500	234500	2
366	20230914	123200	551544000	234500	234500	234500	234500	0
367	20230914	123100	551544000	234500	234500	234500	234500	0
368	20230914	123000	551544000	234500	234500	234500	234500	3
369	20230914	122900	550840500	234000	234000	234000	234000	1
370	20230914	122800	550606500	234500	234500	234500	234500	10
371	20230914	122700	548261500	234500	234000	234500	234000	5
372	20230914	122600	547090500	234500	234500	234500	234500	0
373	20230914	122500	547090500	234500	234500	234500	234500	0
374	20230914	122400	547090500	234500	234500	234500	234500	3
375	20230914	122300	546387000	234500	234500	234500	234500	0
376	20230914	122200	546387000	234500	234500	234500	234500	0
377	20230914	122100	546387000	234500	234500	234500	234500	2
378	20230914	122000	545918000	234500	234500	234500	234500	8
379	20230914	121900	544042000	234500	234500	234500	234500	3
380	20230914	121800	543338500	234000	234000	234000	234000	0
381	20230914	121700	543338500	234000	234000	234000	234000	0
382	20230914	121600	543338500	234000	234000	234000	234000	7
383	20230914	121500	541700500	234000	234000	234000	234000	0
384	20230914	121400	541700500	234000	234000	234000	234000	0
385	20230914	121300	541700500	234000	234000	234000	234000	2
386	20230914	121200	541232500	234000	234000	234000	234000	0
387	20230914	121100	541232500	234000	234000	234000	234000	0
388	20230914	121000	541232500	234000	234000	234000	234000	3
389	20230914	120900	540530500	234000	234000	234000	234000	0
390	20230914	120800	540530500	234000	234000	234000	234000	0
391	20230914	120700	540530500	234000	234000	234000	234000	2
392	20230914	120600	540062500	234000	234000	234000	234000	0
393	20230914	120500	540062500	234000	234000	234000	234000	0
394	20230914	120400	540062500	234000	234000	234000	234000	3
395	20230914	120300	539360500	234000	234000	234000	234000	0
396	20230914	120200	539360500	234000	234000	234000	234000	0
397	20230914	120100	539360500	234000	234000	234000	234000	2
398	20230914	120000	538892500	233500	233500	233500	233500	33
399	20230914	115900	531187000	234000	234000	234000	234000	3
400	20230914	115800	530485000	233500	233500	233500	233500	0
401	20230914	115700	530485000	233500	233500	233500	233500	1
402	20230914	115600	530251500	234000	234000	234000	234000	2
403	20230914	115500	529783500	234000	234000	234000	234000	0
404	20230914	115400	529783500	234000	234000	234000	234000	0
405	20230914	115300	529783500	234000	234000	234000	234000	2
406	20230914	115200	529315500	234000	234000	234000	234000	4
407	20230914	115100	528379500	234000	234000	234000	234000	9
408	20230914	115000	526273500	234000	234000	234000	234000	3
409	20230914	114900	525571500	234000	234000	234000	234000	2
410	20230914	114800	525103500	234000	234000	234000	234000	3
411	20230914	114700	524401500	234000	234000	234000	234000	2
412	20230914	114600	523933500	234000	234000	234000	234000	0
413	20230914	114500	523933500	234000	234000	234000	234000	0
414	20230914	114400	523933500	234000	234000	234000	234000	3
415	20230914	114300	523231500	233500	233500	233500	233500	0
416	20230914	114200	523231500	233500	233500	233500	233500	4
417	20230914	114100	522297500	234000	234000	234000	234000	2
418	20230914	114000	521829500	234000	234000	234000	234000	7
419	20230914	113900	520191500	234500	234500	234500	234500	3
420	20230914	113800	519488000	234500	234500	234500	234500	0
421	20230914	113700	519488000	234500	234500	234500	234500	0
422	20230914	113600	519488000	234500	234500	234500	234500	4
423	20230914	113500	518550000	234500	234500	234500	234500	0
424	20230914	113400	518550000	234500	234500	234500	234500	0
425	20230914	113300	518550000	234500	234500	234500	234500	12
426	20230914	113200	515736000	234500	234500	234500	234500	0
427	20230914	113100	515736000	234500	234500	234500	234500	0
428	20230914	113000	515736000	234500	234500	234500	234500	3
429	20230914	112900	515032500	234500	234500	234500	234500	0
430	20230914	112800	515032500	234500	234500	234500	234500	0
431	20230914	112700	515032500	234500	234500	234500	234500	2
432	20230914	112600	514563500	234500	234500	234500	234500	0
433	20230914	112500	514563500	234500	234500	234500	234500	0
434	20230914	112400	514563500	234500	234500	234500	234500	3
435	20230914	112300	513860000	234500	234500	234500	234500	10
436	20230914	112200	511515000	234000	234000	234000	234000	1
437	20230914	112100	511281000	234000	233500	234000	233500	50
438	20230914	112000	499605500	234000	234000	234000	234000	0
439	20230914	111900	499605500	234000	234000	234000	234000	6
440	20230914	111800	498201500	234500	234500	234500	234500	2
441	20230914	111700	497732500	234500	234500	234500	234500	0
442	20230914	111600	497732500	234500	234500	234500	234500	4
443	20230914	111500	496794500	234500	234500	234500	234500	0
444	20230914	111400	496794500	234500	234500	234500	234500	1
445	20230914	111300	496560000	234500	234500	234500	234500	2
446	20230914	111200	496091000	234000	234000	234000	234000	1
447	20230914	111100	495857000	234500	234500	234500	234500	0
448	20230914	111000	495857000	234500	234500	234500	234500	3
449	20230914	110900	495153500	234500	234500	234500	234500	0
450	20230914	110800	495153500	234500	234500	234500	234500	1
451	20230914	110700	494919000	234500	234500	234500	234500	2
452	20230914	110600	494450000	234500	234500	234500	234500	1
453	20230914	110500	494215500	234000	234000	234000	234000	0
454	20230914	110400	494215500	234000	234500	234500	234000	4
455	20230914	110300	493278000	234500	234500	234500	234500	21
456	20230914	110200	488353500	234500	234500	234500	234500	0
457	20230914	110100	488353500	234500	234500	234500	234500	2
458	20230914	110000	487884500	234500	234500	234500	234500	1
459	20230914	105900	487650000	234500	234500	234500	234500	10
460	20230914	105800	485305000	234500	234500	234500	234500	2
461	20230914	105700	484836000	234500	234500	234500	234500	0
462	20230914	105600	484836000	234500	234500	234500	234500	3
463	20230914	105500	484132500	234500	234500	234500	234500	0
464	20230914	105400	484132500	234500	234500	234500	234500	2
465	20230914	105300	483663500	234000	234500	234500	234000	3
466	20230914	105200	482960500	234500	234500	234500	234500	0
467	20230914	105100	482960500	234500	234500	234500	234500	0
468	20230914	105000	482960500	234500	234500	234500	234500	3
469	20230914	104900	482257000	234000	234000	234000	234000	21
470	20230914	104800	477343000	234500	234500	234500	234500	0
471	20230914	104700	477343000	234500	234500	234500	234500	2
472	20230914	104600	476874000	234000	234000	234000	234000	0
473	20230914	104500	476874000	234000	234000	234000	234000	1
474	20230914	104400	476640000	234000	234000	234000	234000	7
475	20230914	104300	475002000	234000	234000	234000	234000	2
476	20230914	104200	474534000	234000	234000	234000	234000	0
477	20230914	104100	474534000	234000	234000	234000	234000	2
478	20230914	104000	474066000	234000	234000	234000	234000	0
479	20230914	103900	474066000	234000	234000	234000	234000	0
480	20230914	103800	474066000	234000	234000	234000	234000	2
481	20230914	103700	473598000	234000	234000	234000	234000	0
482	20230914	103600	473598000	234000	234000	234000	234000	3
483	20230914	103500	472896000	233500	233500	233500	233500	0
484	20230914	103400	472896000	233500	233500	233500	233500	0
485	20230914	103300	472896000	233500	234500	234500	233500	12
486	20230914	103200	470092000	234000	234000	234000	234000	1
487	20230914	103100	469858000	234000	234000	234000	234000	1
488	20230914	103000	469624000	234000	234000	234000	234000	1
489	20230914	102900	469390000	233500	233500	233500	233500	0
490	20230914	102800	469390000	233500	233500	233500	233500	1
491	20230914	102700	469156500	233500	233500	234500	233500	5
492	20230914	102600	467986000	233500	233500	233500	233500	2
493	20230914	102500	467519000	234500	234500	234500	234500	0
494	20230914	102400	467519000	234500	234500	234500	234500	3
495	20230914	102300	466815500	233500	233500	233500	233500	0
496	20230914	102200	466815500	233500	233500	233500	233500	1
497	20230914	102100	466582000	234500	234500	234500	234500	2
498	20230914	102000	466113000	234500	234500	234500	234500	0
499	20230914	101900	466113000	234500	234000	234500	234000	8
500	20230914	101800	464240500	233500	233500	234500	233500	300
501	20230914	101700	394160000	233500	233500	233500	233500	0
502	20230914	101600	394160000	233500	233500	233500	233500	0
503	20230914	101500	394160000	233500	233000	233500	233000	4
504	20230914	101400	393226500	233500	233500	233500	233500	0
505	20230914	101300	393226500	233500	233500	233500	233500	5
506	20230914	101200	392059000	233500	233500	233500	233500	0
507	20230914	101100	392059000	233500	233500	233500	233500	0
508	20230914	101000	392059000	233500	233500	233500	233500	3
509	20230914	100900	391358500	233500	233500	233500	233500	0
510	20230914	100800	391358500	233500	233500	233500	233500	0
511	20230914	100700	391358500	233500	233500	233500	233500	2
512	20230914	100600	390891500	233500	233500	233500	233500	0
513	20230914	100500	390891500	233500	233500	233500	233500	0
514	20230914	100400	390891500	233500	233500	233500	233500	5
515	20230914	100300	389724000	233500	233500	233500	233500	0
516	20230914	100200	389724000	233500	233500	233500	233500	0
517	20230914	100100	389724000	233500	233000	233500	233000	4
518	20230914	100000	388790500	233000	232500	233000	232500	1521
519	20230914	095900	34403000	232500	232500	232500	232500	20
520	20230914	095800	29753000	232500	232500	232500	232500	2
521	20230914	095700	29288000	232500	232500	232500	232500	0
522	20230914	095600	29288000	232500	232500	232500	232500	0
523	20230914	095500	29288000	232500	232500	232500	232500	3
524	20230914	095400	28590500	232500	232500	232500	232500	0
525	20230914	095300	28590500	232500	232500	232500	232500	2
526	20230914	095200	28125500	232500	232500	232500	232500	0
527	20230914	095100	28125500	232500	232500	232500	232500	0
528	20230914	095000	28125500	232500	232500	232500	232500	3
529	20230914	094900	27428000	232500	232500	232500	232500	0
530	20230914	094800	27428000	232500	232500	232500	232500	0
531	20230914	094700	27428000	232500	232500	232500	232500	2
532	20230914	094600	26963000	232500	232500	232500	232500	1
533	20230914	094500	26730500	233000	233000	233000	233000	0
534	20230914	094400	26730500	233000	233000	233000	233000	2
535	20230914	094300	26264500	233000	233000	233000	233000	4
536	20230914	094200	25332500	233000	233000	233000	233000	0
537	20230914	094100	25332500	233000	232500	233000	232500	5
538	20230914	094000	24168500	233000	233000	233000	233000	0
539	20230914	093900	24168500	233000	233000	233000	233000	0
540	20230914	093800	24168500	233000	233000	233000	233000	2
541	20230914	093700	23702500	232500	232500	232500	232500	0
542	20230914	093600	23702500	232500	232500	232500	232500	15
543	20230914	093500	20215000	232500	232500	232500	232500	9
544	20230914	093400	18122500	232500	232500	232500	232500	1
545	20230914	093300	17890000	232500	232500	232500	232500	5
546	20230914	093200	16727500	232000	232000	232000	232000	5
547	20230914	093100	15567500	232000	232500	232500	232000	3
548	20230914	093000	14871000	232500	232500	232500	232500	4
549	20230914	092900	13941000	232000	232000	232000	232000	0
550	20230914	092800	13941000	232000	232000	232000	232000	9
551	20230914	092700	11853000	232000	232500	232500	232000	12
552	20230914	092600	9068000	232500	232500	232500	232500	0
553	20230914	092500	9068000	232500	232500	232500	232500	0
554	20230914	092400	9068000	232500	232000	232500	232000	4
555	20230914	092300	8139000	232500	232500	232500	232500	0
556	20230914	092200	8139000	232500	232500	232500	232500	0
557	20230914	092100	8139000	232500	232500	232500	232500	3
558	20230914	092000	7441500	232500	232500	232500	232500	0
559	20230914	091900	7441500	232500	232500	232500	232500	0
560	20230914	091800	7441500	232500	232500	232500	232500	2
561	20230914	091700	6976500	232500	232500	232500	232500	0
562	20230914	091600	6976500	232500	232500	232500	232500	0
563	20230914	091500	6976500	232500	232500	232500	232500	3
564	20230914	091400	6279000	232500	232500	232500	232500	0
565	20230914	091300	6279000	232500	232500	232500	232500	0
566	20230914	091200	6279000	232500	232500	232500	232500	2
567	20230914	091100	5814000	232500	232500	232500	232500	0
568	20230914	091000	5814000	232500	232500	232500	232500	3
569	20230914	090900	5116500	232500	232500	232500	232500	0
570	20230914	090800	5116500	232500	232500	232500	232500	5
571	20230914	090700	3954000	233000	232500	233000	232500	3
572	20230914	090600	3256000	233000	233000	233000	233000	0
573	20230914	090500	3256000	233000	233000	233000	233000	0
574	20230914	090400	3256000	233000	233000	233000	233000	0
575	20230914	090300	3256000	233000	233000	233000	233000	0
576	20230914	090200	3256000	233000	233000	233000	233000	0
577	20230914	090100	3256000	233000	233000	233000	233000	2
578	20230914	090000	2790000	232500	232500	232500	232500	12