KissMeData/097950/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	194500	7627024000	297000	297000	297000	297000	3717
3	20230912	194400	7627024000	297000	297000	297000	297000	0
4	20230912	194300	7627024000	297000	297000	297000	297000	0
5	20230912	194200	7627024000	297000	297000	297000	297000	0
6	20230912	194100	7627024000	297000	297000	297000	297000	0
7	20230912	194000	7627024000	297000	297000	297000	297000	0
8	20230912	193900	7627024000	297000	297000	297000	297000	0
9	20230912	193800	7627024000	297000	297000	297000	297000	0
10	20230912	193700	7627024000	297000	297000	297000	297000	0
11	20230912	193600	7627024000	297000	297000	297000	297000	0
12	20230912	193500	7627024000	297000	297000	297000	297000	0
13	20230912	193400	7627024000	297000	297000	297000	297000	0
14	20230912	193300	7627024000	297000	297000	297000	297000	0
15	20230912	193200	7627024000	297000	297000	297000	297000	0
16	20230912	193100	7627024000	297000	297000	297000	297000	0
17	20230912	193000	7627024000	297000	297000	297000	297000	0
18	20230912	192900	7627024000	297000	297000	297000	297000	0
19	20230912	192800	7627024000	297000	297000	297000	297000	0
20	20230912	192700	7627024000	297000	297000	297000	297000	0
21	20230912	192600	7627024000	297000	297000	297000	297000	0
22	20230912	192500	7627024000	297000	297000	297000	297000	0
23	20230912	192400	7627024000	297000	297000	297000	297000	0
24	20230912	192300	7627024000	297000	297000	297000	297000	0
25	20230912	192200	7627024000	297000	297000	297000	297000	0
26	20230912	192100	7627024000	297000	297000	297000	297000	0
27	20230912	192000	7627024000	297000	297000	297000	297000	0
28	20230912	191900	7627024000	297000	297000	297000	297000	0
29	20230912	191800	7627024000	297000	297000	297000	297000	0
30	20230912	191700	7627024000	297000	297000	297000	297000	0
31	20230912	191600	7627024000	297000	297000	297000	297000	0
32	20230912	191500	7627024000	297000	297000	297000	297000	3717
33	20230912	191400	7627024000	297000	297000	297000	297000	0
34	20230912	191300	7627024000	297000	297000	297000	297000	0
35	20230912	191200	7627024000	297000	297000	297000	297000	0
36	20230912	191100	7627024000	297000	297000	297000	297000	0
37	20230912	191000	7627024000	297000	297000	297000	297000	0
38	20230912	190900	7627024000	297000	297000	297000	297000	0
39	20230912	190800	7627024000	297000	297000	297000	297000	0
40	20230912	190700	7627024000	297000	297000	297000	297000	0
41	20230912	190600	7627024000	297000	297000	297000	297000	0
42	20230912	190500	7627024000	297000	297000	297000	297000	0
43	20230912	190400	7627024000	297000	297000	297000	297000	0
44	20230912	190300	7627024000	297000	297000	297000	297000	0
45	20230912	190200	7627024000	297000	297000	297000	297000	0
46	20230912	190100	7627024000	297000	297000	297000	297000	0
47	20230912	190000	7627024000	297000	297000	297000	297000	0
48	20230912	185900	7627024000	297000	297000	297000	297000	0
49	20230912	185800	7627024000	297000	297000	297000	297000	0
50	20230912	185700	7627024000	297000	297000	297000	297000	0
51	20230912	185600	7627024000	297000	297000	297000	297000	0
52	20230912	185500	7627024000	297000	297000	297000	297000	0
53	20230912	185400	7627024000	297000	297000	297000	297000	0
54	20230912	185300	7627024000	297000	297000	297000	297000	0
55	20230912	185200	7627024000	297000	297000	297000	297000	0
56	20230912	185100	7627024000	297000	297000	297000	297000	0
57	20230912	185000	7627024000	297000	297000	297000	297000	0
58	20230912	184900	7627024000	297000	297000	297000	297000	0
59	20230912	184800	7627024000	297000	297000	297000	297000	0
60	20230912	184700	7627024000	297000	297000	297000	297000	0
61	20230912	184600	7627024000	297000	297000	297000	297000	0
62	20230912	184500	7627024000	297000	297000	297000	297000	3717
63	20230912	184400	7627024000	297000	297000	297000	297000	0
64	20230912	184300	7627024000	297000	297000	297000	297000	0
65	20230912	184200	7627024000	297000	297000	297000	297000	0
66	20230912	184100	7627024000	297000	297000	297000	297000	0
67	20230912	184000	7627024000	297000	297000	297000	297000	0
68	20230912	183900	7627024000	297000	297000	297000	297000	0
69	20230912	183800	7627024000	297000	297000	297000	297000	0
70	20230912	183700	7627024000	297000	297000	297000	297000	0
71	20230912	183600	7627024000	297000	297000	297000	297000	0
72	20230912	183500	7627024000	297000	297000	297000	297000	0
73	20230912	183400	7627024000	297000	297000	297000	297000	0
74	20230912	183300	7627024000	297000	297000	297000	297000	0
75	20230912	183200	7627024000	297000	297000	297000	297000	0
76	20230912	183100	7627024000	297000	297000	297000	297000	0
77	20230912	183000	7627024000	297000	297000	297000	297000	0
78	20230912	182900	7627024000	297000	297000	297000	297000	0
79	20230912	182800	7627024000	297000	297000	297000	297000	0
80	20230912	182700	7627024000	297000	297000	297000	297000	0
81	20230912	182600	7627024000	297000	297000	297000	297000	0
82	20230912	182500	7627024000	297000	297000	297000	297000	0
83	20230912	182400	7627024000	297000	297000	297000	297000	0
84	20230912	182300	7627024000	297000	297000	297000	297000	0
85	20230912	182200	7627024000	297000	297000	297000	297000	0
86	20230912	182100	7627024000	297000	297000	297000	297000	0
87	20230912	182000	7627024000	297000	297000	297000	297000	0
88	20230912	181900	7627024000	297000	297000	297000	297000	0
89	20230912	181800	7627024000	297000	297000	297000	297000	0
90	20230912	181700	7627024000	297000	297000	297000	297000	0
91	20230912	181600	7627024000	297000	297000	297000	297000	0
92	20230912	181500	7627024000	297000	297000	297000	297000	3717
93	20230912	181400	7627024000	297000	297000	297000	297000	0
94	20230912	181300	7627024000	297000	297000	297000	297000	0
95	20230912	181200	7627024000	297000	297000	297000	297000	0
96	20230912	181100	7627024000	297000	297000	297000	297000	0
97	20230912	181000	7627024000	297000	297000	297000	297000	0
98	20230912	180900	7627024000	297000	297000	297000	297000	0
99	20230912	180800	7627024000	297000	297000	297000	297000	0
100	20230912	180700	7627024000	297000	297000	297000	297000	0
101	20230912	180600	7627024000	297000	297000	297000	297000	0
102	20230912	180500	7627024000	297000	297000	297000	297000	0
103	20230912	180400	7627024000	297000	297000	297000	297000	0
104	20230912	180300	7627024000	297000	297000	297000	297000	0
105	20230912	180200	7627024000	297000	297000	297000	297000	0
106	20230912	180100	7627024000	297000	297000	297000	297000	0
107	20230912	180000	7627024000	297000	297000	297000	297000	0
108	20230912	175900	7627024000	297000	297000	297000	297000	0
109	20230912	175800	7627024000	297000	297000	297000	297000	0
110	20230912	175700	7627024000	297000	297000	297000	297000	0
111	20230912	175600	7627024000	297000	297000	297000	297000	0
112	20230912	175500	7627024000	297000	297000	297000	297000	0
113	20230912	175400	7627024000	297000	297000	297000	297000	0
114	20230912	175300	7627024000	297000	297000	297000	297000	0
115	20230912	175200	7627024000	297000	297000	297000	297000	0
116	20230912	175100	7627024000	297000	297000	297000	297000	0
117	20230912	175000	7627024000	297000	297000	297000	297000	0
118	20230912	174900	7627024000	297000	297000	297000	297000	0
119	20230912	174800	7627024000	297000	297000	297000	297000	0
120	20230912	174700	7627024000	297000	297000	297000	297000	0
121	20230912	174600	7627024000	297000	297000	297000	297000	0
122	20230912	174500	7627024000	297000	297000	297000	297000	3717
123	20230912	174400	7627024000	297000	297000	297000	297000	0
124	20230912	174300	7627024000	297000	297000	297000	297000	0
125	20230912	174200	7627024000	297000	297000	297000	297000	0
126	20230912	174100	7627024000	297000	297000	297000	297000	0
127	20230912	174000	7627024000	297000	297000	297000	297000	0
128	20230912	173900	7627024000	297000	297000	297000	297000	0
129	20230912	173800	7627024000	297000	297000	297000	297000	0
130	20230912	173700	7627024000	297000	297000	297000	297000	0
131	20230912	173600	7627024000	297000	297000	297000	297000	0
132	20230912	173500	7627024000	297000	297000	297000	297000	0
133	20230912	173400	7627024000	297000	297000	297000	297000	0
134	20230912	173300	7627024000	297000	297000	297000	297000	0
135	20230912	173200	7627024000	297000	297000	297000	297000	0
136	20230912	173100	7627024000	297000	297000	297000	297000	0
137	20230912	173000	7627024000	297000	297000	297000	297000	0
138	20230912	172900	7627024000	297000	297000	297000	297000	0
139	20230912	172800	7627024000	297000	297000	297000	297000	0
140	20230912	172700	7627024000	297000	297000	297000	297000	0
141	20230912	172600	7627024000	297000	297000	297000	297000	0
142	20230912	172500	7627024000	297000	297000	297000	297000	0
143	20230912	172400	7627024000	297000	297000	297000	297000	0
144	20230912	172300	7627024000	297000	297000	297000	297000	0
145	20230912	172200	7627024000	297000	297000	297000	297000	0
146	20230912	172100	7627024000	297000	297000	297000	297000	0
147	20230912	172000	7627024000	297000	297000	297000	297000	0
148	20230912	171900	7627024000	297000	297000	297000	297000	0
149	20230912	171800	7627024000	297000	297000	297000	297000	0
150	20230912	171700	7627024000	297000	297000	297000	297000	0
151	20230912	171600	7627024000	297000	297000	297000	297000	0
152	20230912	171500	7627024000	297000	297000	297000	297000	3717
153	20230912	171400	7627024000	297000	297000	297000	297000	0
154	20230912	171300	7627024000	297000	297000	297000	297000	0
155	20230912	171200	7627024000	297000	297000	297000	297000	0
156	20230912	171100	7627024000	297000	297000	297000	297000	0
157	20230912	171000	7627024000	297000	297000	297000	297000	0
158	20230912	170900	7627024000	297000	297000	297000	297000	0
159	20230912	170800	7627024000	297000	297000	297000	297000	0
160	20230912	170700	7627024000	297000	297000	297000	297000	0
161	20230912	170600	7627024000	297000	297000	297000	297000	0
162	20230912	170500	7627024000	297000	297000	297000	297000	0
163	20230912	170400	7627024000	297000	297000	297000	297000	0
164	20230912	170300	7627024000	297000	297000	297000	297000	0
165	20230912	170200	7627024000	297000	297000	297000	297000	0
166	20230912	170100	7627024000	297000	297000	297000	297000	0
167	20230912	170000	7627024000	297000	297000	297000	297000	0
168	20230912	165900	7627024000	297000	297000	297000	297000	0
169	20230912	165800	7627024000	297000	297000	297000	297000	0
170	20230912	165700	7627024000	297000	297000	297000	297000	0
171	20230912	165600	7627024000	297000	297000	297000	297000	0
172	20230912	165500	7627024000	297000	297000	297000	297000	0
173	20230912	165400	7627024000	297000	297000	297000	297000	0
174	20230912	165300	7627024000	297000	297000	297000	297000	0
175	20230912	165200	7627024000	297000	297000	297000	297000	0
176	20230912	165100	7627024000	297000	297000	297000	297000	0
177	20230912	165000	7627024000	297000	297000	297000	297000	0
178	20230912	164900	7627024000	297000	297000	297000	297000	0
179	20230912	164800	7627024000	297000	297000	297000	297000	0
180	20230912	164700	7627024000	297000	297000	297000	297000	0
181	20230912	164600	7627024000	297000	297000	297000	297000	0
182	20230912	164500	7627024000	297000	297000	297000	297000	3717
183	20230912	164400	7627024000	297000	297000	297000	297000	0
184	20230912	164300	7627024000	297000	297000	297000	297000	0
185	20230912	164200	7627024000	297000	297000	297000	297000	0
186	20230912	164100	7627024000	297000	297000	297000	297000	0
187	20230912	164000	7627024000	297000	297000	297000	297000	0
188	20230912	163900	7627024000	297000	297000	297000	297000	0
189	20230912	163800	7627024000	297000	297000	297000	297000	0
190	20230912	163700	7627024000	297000	297000	297000	297000	0
191	20230912	163600	7627024000	297000	297000	297000	297000	0
192	20230912	163500	7627024000	297000	297000	297000	297000	0
193	20230912	163400	7627024000	297000	297000	297000	297000	0
194	20230912	163300	7627024000	297000	297000	297000	297000	0
195	20230912	163200	7627024000	297000	297000	297000	297000	0
196	20230912	163100	7627024000	297000	297000	297000	297000	0
197	20230912	163000	7627024000	297000	297000	297000	297000	0
198	20230912	162900	7627024000	297000	297000	297000	297000	0
199	20230912	162800	7627024000	297000	297000	297000	297000	0
200	20230912	162700	7627024000	297000	297000	297000	297000	0
201	20230912	162600	7627024000	297000	297000	297000	297000	0
202	20230912	162500	7627024000	297000	297000	297000	297000	0
203	20230912	162400	7627024000	297000	297000	297000	297000	0
204	20230912	162300	7627024000	297000	297000	297000	297000	0
205	20230912	162200	7627024000	297000	297000	297000	297000	0
206	20230912	162100	7627024000	297000	297000	297000	297000	0
207	20230912	162000	7627024000	297000	297000	297000	297000	0
208	20230912	161900	7627024000	297000	297000	297000	297000	0
209	20230912	161800	7627024000	297000	297000	297000	297000	0
210	20230912	161700	7627024000	297000	297000	297000	297000	0
211	20230912	161600	7627024000	297000	297000	297000	297000	0
212	20230912	161500	7627024000	297000	297000	297000	297000	3717
213	20230912	161400	7627024000	297000	297000	297000	297000	0
214	20230912	161300	7627024000	297000	297000	297000	297000	0
215	20230912	161200	7627024000	297000	297000	297000	297000	0
216	20230912	161100	7627024000	297000	297000	297000	297000	0
217	20230912	161000	7627024000	297000	297000	297000	297000	0
218	20230912	160900	7627024000	297000	297000	297000	297000	0
219	20230912	160800	7627024000	297000	297000	297000	297000	0
220	20230912	160700	7627024000	297000	297000	297000	297000	0
221	20230912	160600	7627024000	297000	297000	297000	297000	0
222	20230912	160500	7627024000	297000	297000	297000	297000	0
223	20230912	160400	7627024000	297000	297000	297000	297000	0
224	20230912	160300	7627024000	297000	297000	297000	297000	0
225	20230912	160200	7627024000	297000	297000	297000	297000	0
226	20230912	160100	7627024000	297000	297000	297000	297000	0
227	20230912	160000	7627024000	297000	297000	297000	297000	0
228	20230912	155900	7627024000	297000	297000	297000	297000	0
229	20230912	155800	7627024000	297000	297000	297000	297000	0
230	20230912	155700	7627024000	297000	297000	297000	297000	0
231	20230912	155600	7627024000	297000	297000	297000	297000	0
232	20230912	155500	7627024000	297000	297000	297000	297000	0
233	20230912	155400	7627024000	297000	297000	297000	297000	0
234	20230912	155300	7627024000	297000	297000	297000	297000	0
235	20230912	155200	7627024000	297000	297000	297000	297000	0
236	20230912	155100	7627024000	297000	297000	297000	297000	0
237	20230912	155000	7627024000	297000	297000	297000	297000	0
238	20230912	154900	7627024000	297000	297000	297000	297000	0
239	20230912	154800	7627024000	297000	297000	297000	297000	0
240	20230912	154700	7627024000	297000	297000	297000	297000	0
241	20230912	154600	7627024000	297000	297000	297000	297000	0
242	20230912	154500	7627024000	297000	297000	297000	297000	3717
243	20230912	154400	7627024000	297000	297000	297000	297000	0
244	20230912	154300	7627024000	297000	297000	297000	297000	0
245	20230912	154200	7627024000	297000	297000	297000	297000	0
246	20230912	154100	7627024000	297000	297000	297000	297000	0
247	20230912	154000	7627024000	297000	297000	297000	297000	0
248	20230912	153900	7627024000	297000	297000	297000	297000	0
249	20230912	153800	7627024000	297000	297000	297000	297000	0
250	20230912	153700	7627024000	297000	297000	297000	297000	0
251	20230912	153600	7627024000	297000	297000	297000	297000	0
252	20230912	153500	7627024000	297000	297000	297000	297000	0
253	20230912	153400	7627024000	297000	297000	297000	297000	0
254	20230912	153300	7627024000	297000	297000	297000	297000	0
255	20230912	153200	7627024000	297000	297000	297000	297000	0
256	20230912	153100	7627024000	297000	297000	297000	297000	0
257	20230912	153000	7627024000	297000	297000	297000	297000	3717
258	20230912	152900	6523075000	296000	296000	296000	296000	0
259	20230912	152800	6523075000	296000	296000	296000	296000	0
260	20230912	152700	6523075000	296000	296000	296000	296000	0
261	20230912	152600	6523075000	296000	296000	296000	296000	0
262	20230912	152500	6523075000	296000	296000	296000	296000	0
263	20230912	152400	6523075000	296000	296000	296000	296000	0
264	20230912	152300	6523075000	296000	296000	296000	296000	0
265	20230912	152200	6523075000	296000	296000	296000	296000	0
266	20230912	152100	6523075000	296000	296000	296000	296000	0
267	20230912	152000	6523075000	296000	296000	296000	296000	0
268	20230912	151900	6523075000	296000	297000	297000	296000	120
269	20230912	151800	6487462500	296500	296500	297000	296500	54
270	20230912	151700	6471434500	297000	296500	297000	296000	66
271	20230912	151600	6451854000	296500	296000	296500	296000	81
272	20230912	151500	6427844500	296500	296500	296500	296000	131
273	20230912	151400	6389006500	296000	296500	296500	296000	250
274	20230912	151300	6314889500	296000	296000	296500	296000	27
275	20230912	151200	6306893000	296500	296500	296500	296000	127
276	20230912	151100	6269246000	296000	296000	296500	296000	59
277	20230912	151000	6251761000	296000	296000	296500	296000	65
278	20230912	150900	6232502500	296000	296000	296500	296000	45
279	20230912	150800	6219174500	296000	296000	296500	296000	60
280	20230912	150700	6201406500	296000	296500	296500	296000	31
281	20230912	150600	6192222500	296500	296000	296500	296000	31
282	20230912	150500	6183039500	296500	296000	296500	296000	19
283	20230912	150400	6177413000	296000	296500	296500	296000	53
284	20230912	150300	6161711000	296000	296000	296500	296000	29
285	20230912	150200	6153116000	296000	296000	296500	296000	38
286	20230912	150100	6141853000	296000	296500	296500	296000	23
287	20230912	150000	6135038000	296000	296500	296500	296000	52
288	20230912	145900	6119624000	296000	296000	296500	296000	48
289	20230912	145800	6105406500	296000	296500	296500	296000	43
290	20230912	145700	6092658000	296500	296500	296500	296500	36
291	20230912	145600	6081984000	296000	296500	296500	296000	37
292	20230912	145500	6071014000	296500	296500	296500	296000	21
293	20230912	145400	6064788000	296500	297000	297000	296000	85
294	20230912	145300	6039577000	296500	297000	297000	296500	32
295	20230912	145200	6030078500	297000	296500	297000	296500	101
296	20230912	145100	6000118000	296500	297000	297000	296500	37
297	20230912	145000	5989132000	297000	297000	297000	296500	63
298	20230912	144900	5970423000	297000	296500	297000	296500	27
299	20230912	144800	5962406000	296500	297000	297000	296500	24
300	20230912	144700	5955278500	297000	296500	297000	296500	53
301	20230912	144600	5939542000	297000	297000	297000	296500	18
302	20230912	144500	5934198500	296500	297000	297000	296500	34
303	20230912	144400	5924101000	297000	296500	297000	296500	24
304	20230912	144300	5916975000	297000	296500	297000	296500	29
305	20230912	144200	5908363000	297000	297000	297000	296500	38
306	20230912	144100	5897078500	297000	297000	297000	296500	44
307	20230912	144000	5884011000	297000	297000	297000	296500	30
308	20230912	143900	5875101500	297000	297000	297000	296500	16
309	20230912	143800	5870351000	297000	296500	297000	296500	47
310	20230912	143700	5856406500	297000	297000	297000	296500	35
311	20230912	143600	5846012000	297000	297000	297000	296500	43
312	20230912	143500	5833253500	296500	296500	297000	296500	121
313	20230912	143400	5797369000	296500	297000	297000	296500	32
314	20230912	143300	5787868000	297000	297000	297000	296500	27
315	20230912	143200	5779849500	296500	297000	297000	296500	23
316	20230912	143100	5773019000	297000	297000	297000	296500	15
317	20230912	143000	5768564500	297000	297000	297000	296500	71
318	20230912	142900	5747478000	297000	297000	297000	296500	22
319	20230912	142800	5740945000	297000	297000	297000	296500	25
320	20230912	142700	5733520500	297000	296500	297000	296500	40
321	20230912	142600	5721641500	297000	296500	297000	296500	30
322	20230912	142500	5712732000	297000	297000	297000	296500	52
323	20230912	142400	5697288500	297000	297000	297000	296500	21
324	20230912	142300	5691053000	297000	297000	297000	297000	19
325	20230912	142200	5685410000	297000	297000	297000	296500	51
326	20230912	142100	5670263500	296500	297000	297000	296500	17
327	20230912	142000	5665215000	296500	296500	297000	296000	340
328	20230912	141900	5564404000	296000	296500	296500	296000	33
329	20230912	141800	5554621500	296000	296000	296500	296000	42
330	20230912	141700	5542170000	296000	296500	296500	296000	21
331	20230912	141600	5535945500	296000	296500	296500	296000	29
332	20230912	141500	5527353500	296500	296000	296500	296000	42
333	20230912	141400	5514903500	296000	296500	296500	296000	28
334	20230912	141300	5506602500	296000	296500	296500	296000	34
335	20230912	141200	5496523000	296000	296000	296500	296000	38
336	20230912	141100	5485261000	296500	296500	296500	296500	36
337	20230912	141000	5474587000	296500	296500	296500	296000	16
338	20230912	140900	5469843500	296000	296000	296500	296000	3
339	20230912	140800	5468955000	296500	296500	296500	296500	21
340	20230912	140700	5462728500	296000	296500	296500	296000	3
341	20230912	140600	5461840000	296000	296000	296500	296000	32
342	20230912	140500	5452357500	296000	296000	296000	296000	0
343	20230912	140400	5452357500	296000	296500	296500	296000	22
344	20230912	140300	5445835000	296500	296500	296500	296000	8
345	20230912	140200	5443466000	296500	296000	296500	296000	5
346	20230912	140100	5441985000	296500	296000	296500	296000	441
347	20230912	140000	5311438500	296000	296500	296500	296000	4
348	20230912	135900	5310254000	296000	296500	296500	296000	29
349	20230912	135800	5301656500	296000	296000	296000	296000	5
350	20230912	135700	5300176500	296000	296500	296500	296000	25
351	20230912	135600	5292766500	296000	296000	296500	296000	7
352	20230912	135500	5290693000	296000	296000	296500	296000	108
353	20230912	135400	5258723000	296500	296000	296500	296000	127
354	20230912	135300	5221121500	296500	296000	296500	296000	9
355	20230912	135200	5218457000	296500	296500	296500	296000	24
356	20230912	135100	5211342500	296000	297000	297000	296000	338
357	20230912	135000	5111123500	297000	297000	297000	296500	64
358	20230912	134900	5092125500	297000	297000	297000	296500	19
359	20230912	134800	5086483500	297000	297000	297000	296500	20
360	20230912	134700	5080544000	297000	297000	297000	296500	40
361	20230912	134600	5068665000	296500	297000	297000	296500	22
362	20230912	134500	5062132000	296500	297000	297000	296500	36
363	20230912	134400	5051442000	296500	297000	297000	296500	19
364	20230912	134300	5045800000	297000	297000	297000	297000	19
365	20230912	134200	5040157000	297000	297000	297000	296500	31
366	20230912	134100	5030950500	297000	297000	297000	296500	31
367	20230912	134000	5021744500	297000	297000	297000	296500	32
368	20230912	133900	5012241500	297000	297000	297000	296500	17
369	20230912	133800	5007193000	296500	297000	297000	296500	47
370	20230912	133700	4993242500	297000	297000	297000	297000	27
371	20230912	133600	4985223500	297000	296500	297000	296500	14
372	20230912	133500	4981066500	297000	296500	297000	296500	47
373	20230912	133400	4967113000	297000	297000	297000	296500	21
374	20230912	133300	4960876500	296500	297500	297500	296500	142
375	20230912	133200	4918703000	297500	297000	297500	297000	13
376	20230912	133100	4914836000	297500	297000	297500	297000	52
377	20230912	133000	4899369000	297000	297000	297500	297000	12
378	20230912	132900	4895800000	297000	297500	297500	297000	58
379	20230912	132800	4878571000	297500	297000	297500	297000	45
380	20230912	132700	4865184000	297500	297500	297500	297500	17
381	20230912	132600	4860126500	297000	297500	297500	297000	69
382	20230912	132500	4839614500	297500	297500	297500	297500	10
383	20230912	132400	4836639500	297000	297500	297500	297000	30
384	20230912	132300	4827716000	297500	297500	297500	297000	24
385	20230912	132200	4820577000	297500	297500	297500	297000	27
386	20230912	132100	4812546500	297000	297500	297500	297000	73
387	20230912	132000	4790851000	297500	297500	297500	297000	17
388	20230912	131900	4785794000	297500	297000	297500	297000	32
389	20230912	131800	4776274500	297500	297500	297500	297500	18
390	20230912	131700	4770919500	297500	297500	297500	297000	38
391	20230912	131600	4759615000	297500	297500	297500	297000	24
392	20230912	131500	4752476000	297500	297500	297500	297500	8
393	20230912	131400	4750096000	297500	297500	297500	297000	146
394	20230912	131300	4706712000	297500	297000	297500	297000	19
395	20230912	131200	4701060000	297000	297500	297500	297000	38
396	20230912	131100	4689757000	297500	297500	297500	297000	17
397	20230912	131000	4684701500	297500	297500	297500	297000	42
398	20230912	130900	4672207000	297500	297500	297500	297000	35
399	20230912	130800	4661808000	297000	297500	297500	297000	18
400	20230912	130700	4656453500	297500	297500	297500	297000	39
401	20230912	130600	4644852000	297500	297500	297500	297500	9
402	20230912	130500	4642174500	297000	297500	297500	297000	36
403	20230912	130400	4631465000	297500	297000	297500	297000	91
404	20230912	130300	4604429000	297000	297000	297500	297000	14
405	20230912	130200	4600266000	297500	297500	297500	297000	97
406	20230912	130100	4571409500	297500	297000	297500	297000	32
407	20230912	130000	4561893500	297500	297500	297500	297000	40
408	20230912	125900	4549994000	297500	297500	297500	297000	10
409	20230912	125800	4547019500	297500	297000	297500	296500	40
410	20230912	125700	4535125500	297000	297500	297500	297000	8
411	20230912	125600	4532746500	296500	297000	297500	296500	23
412	20230912	125500	4525913500	297000	297000	297500	296500	106
413	20230912	125400	4494431500	297500	297000	297500	297000	21
414	20230912	125300	4488185000	297000	297000	297000	297000	247
415	20230912	125200	4414826000	297000	296500	297000	296500	5
416	20230912	125100	4413341500	297000	297000	297000	296500	41
417	20230912	125000	4401165000	297000	296500	297000	296000	27
418	20230912	124900	4393157000	296500	296000	296500	296000	18
419	20230912	124800	4387821000	296500	296500	296500	296500	41
420	20230912	124700	4375664500	296000	296000	296000	296000	2
421	20230912	124600	4375072500	296500	296000	296500	296000	22
422	20230912	124500	4368550500	296000	296000	296000	296000	3
423	20230912	124400	4367662500	296500	296500	296500	296500	22
424	20230912	124300	4361139500	296000	296500	296500	296000	2
425	20230912	124200	4360547000	296500	296500	296500	296500	0
426	20230912	124100	4360547000	296500	296000	296500	296000	21
427	20230912	124000	4354321500	296500	296000	296500	296000	2
428	20230912	123900	4353729000	296000	295500	296000	295500	119
429	20230912	123800	4318505500	295500	296000	296000	295500	103
430	20230912	123700	4288019000	296500	296500	296500	296000	281
431	20230912	123600	4204829000	296000	296000	296500	296000	9
432	20230912	123500	4202161500	296500	296500	296500	296500	0
433	20230912	123400	4202161500	296500	296500	296500	296000	21
434	20230912	123300	4195935500	296000	296000	296000	296000	1
435	20230912	123200	4195639500	296500	296500	296500	296500	19
436	20230912	123100	4190006000	296000	296000	296500	296000	12
437	20230912	123000	4186453500	296000	296500	296500	296000	22
438	20230912	122900	4179931500	296000	296500	296500	296000	2
439	20230912	122800	4179339000	296000	296000	296000	296000	2
440	20230912	122700	4178747000	296500	296000	296500	296000	20
441	20230912	122600	4172818000	296500	296500	296500	296000	261
442	20230912	122500	4095437500	296500	297000	297000	296500	32
443	20230912	122400	4085934000	297000	297000	297000	296500	12
444	20230912	122300	4082370500	297000	297000	297000	297000	4
445	20230912	122200	4081182500	297000	297000	297000	296500	39
446	20230912	122100	4069600000	296500	297000	297000	296500	7
447	20230912	122000	4067521500	297000	297000	297000	297000	22
448	20230912	121900	4060987500	296500	297000	297000	296500	269
449	20230912	121800	3981095500	297500	297000	297500	297000	32
450	20230912	121700	3971576000	297500	297000	297500	297000	21
451	20230912	121600	3965331500	297500	297500	297500	297000	17
452	20230912	121500	3960276000	297500	297500	297500	297000	33
453	20230912	121400	3950460000	297500	297500	297500	297500	15
454	20230912	121300	3945997500	297500	297500	297500	297000	31
455	20230912	121200	3936775500	297500	297500	297500	297000	9
456	20230912	121100	3934098500	297500	297000	297500	297000	31
457	20230912	121000	3924876500	297500	297500	297500	297500	12
458	20230912	120900	3921306500	297500	297000	297500	297000	15
459	20230912	120800	3916845000	297000	297500	297500	297000	25
460	20230912	120700	3909408000	297500	297500	297500	297000	13
461	20230912	120600	3905541000	297500	297000	297500	297000	30
462	20230912	120500	3896616500	297500	297500	297500	297500	12
463	20230912	120400	3893046500	297000	298000	298000	297000	34
464	20230912	120300	3882916000	297500	297500	298000	297000	164
465	20230912	120200	3834061000	298000	297000	298000	297000	8
466	20230912	120100	3831678000	297500	297500	297500	297000	39
467	20230912	120000	3820077000	297500	297000	297500	297000	37
468	20230912	115900	3809070500	297500	297500	297500	297000	88
469	20230912	115800	3782891000	298000	297500	298000	297500	13
470	20230912	115700	3779020000	297000	298000	298000	297000	54
471	20230912	115600	3762948000	297500	297000	297500	297000	14
472	20230912	115500	3758784500	297500	297000	297500	297000	14
473	20230912	115400	3754620500	297500	297500	297500	297000	41
474	20230912	115300	3742423500	297500	297000	297500	297000	14
475	20230912	115200	3738259000	297000	297500	297500	297000	159
476	20230912	115100	3691011000	297500	297500	297500	297000	29
477	20230912	115000	3682384500	297500	298000	298000	297500	228
478	20230912	114900	3614540000	298000	298000	298000	298000	14
479	20230912	114800	3610368000	297500	298000	298000	297500	14
480	20230912	114700	3606196500	297500	298000	298000	297500	32
481	20230912	114600	3596661500	298000	298000	298000	298000	23
482	20230912	114500	3589807500	297500	298000	298000	297500	27
483	20230912	114400	3581762500	298000	297500	298000	297500	16
484	20230912	114300	3576995000	298000	298000	298000	298000	179
485	20230912	114200	3523653000	298000	297500	298000	297500	11
486	20230912	114100	3520376000	298000	298000	298000	297500	22
487	20230912	114000	3513821000	298000	297500	298000	297500	38
488	20230912	113900	3502499500	297500	298000	298000	297500	14
489	20230912	113800	3498328000	298000	298000	298000	297500	34
490	20230912	113700	3488196500	298000	297500	298000	297500	14
491	20230912	113600	3484025500	298000	298000	298000	298000	17
492	20230912	113500	3478959500	298000	298000	298000	297500	29
493	20230912	113400	3470318000	298000	298000	298000	297500	20
494	20230912	113300	3464361000	297500	297500	297500	297000	158
495	20230912	113200	3417357000	297500	297500	297500	297000	74
496	20230912	113100	3395343000	297500	297500	297500	297500	36
497	20230912	113000	3384633000	297000	297500	297500	297000	11
498	20230912	112900	3381361000	297500	297500	297500	297000	8
499	20230912	112800	3378981500	297500	297500	297500	297000	41
500	20230912	112700	3366785000	297000	297500	297500	297000	10
501	20230912	112600	3363812000	297000	297500	297500	297000	28
502	20230912	112500	3355483000	297500	297500	297500	297000	12
503	20230912	112400	3351913500	297500	297500	297500	297000	36
504	20230912	112300	3341204000	297500	298000	298000	297000	29
505	20230912	112200	3332573500	297500	298000	298000	297500	273
506	20230912	112100	3251351000	298000	298000	298000	298000	12
507	20230912	112000	3247775000	298000	298000	298000	297500	23
508	20230912	111900	3240921500	297500	298000	298000	297500	8
509	20230912	111800	3238538000	298000	298000	298000	298000	22
510	20230912	111700	3231982000	297500	298000	298000	297500	9
511	20230912	111600	3229301000	298000	298000	298000	297500	16
512	20230912	111500	3224533500	297500	298000	298000	297500	15
513	20230912	111400	3220064500	297500	298000	298000	297500	35
514	20230912	111300	3209635000	298000	297500	298000	297500	228
515	20230912	111200	3141799500	298000	298000	298000	298000	16
516	20230912	111100	3137031500	297500	297500	298000	297500	34
517	20230912	111000	3126911500	298000	298000	298000	297500	91
518	20230912	110900	3099794000	297500	298000	298000	297500	34
519	20230912	110800	3089670000	297500	297500	298000	297500	21
520	20230912	110700	3083417500	297500	297000	297500	297000	51
521	20230912	110600	3068246000	297500	297500	297500	297500	19
522	20230912	110500	3062593500	297000	298000	298000	297000	240
523	20230912	110400	2991192500	298000	298000	298000	297500	13
524	20230912	110300	2987319000	298000	297500	298000	297500	14
525	20230912	110200	2983147500	297500	297500	297500	297500	178
526	20230912	110100	2930192500	298000	297500	298000	297500	7
527	20230912	110000	2928107000	298000	298000	298000	297500	22
528	20230912	105900	2921551500	298000	298000	298000	297500	28
529	20230912	105800	2913208500	298000	298000	298000	297500	15
530	20230912	105700	2908739500	297500	297500	298000	297500	82
531	20230912	105600	2884335000	298000	298000	298000	297500	19
532	20230912	105500	2878673500	298000	298000	298000	297500	22
533	20230912	105400	2872118000	298000	298000	298000	297500	65
534	20230912	105300	2852772000	298000	298000	298000	298000	22
535	20230912	105200	2846216000	298000	298000	298000	297500	67
536	20230912	105100	2826268500	298000	298000	298000	297500	18
537	20230912	105000	2820905000	297500	298000	298000	297000	610
538	20230912	104900	2639153500	298000	298000	298000	297000	42
539	20230912	104800	2626651000	298000	297500	298000	297500	53
540	20230912	104700	2610876000	298000	297500	298000	297500	191
541	20230912	104600	2554007000	297500	298000	298000	297000	20
542	20230912	104500	2548054000	298000	297000	298000	297000	23
543	20230912	104400	2541204500	298000	297000	298000	297000	46
544	20230912	104300	2527517000	297500	297000	297500	297000	23
545	20230912	104200	2520677500	297500	297500	298000	297000	48
546	20230912	104100	2506400500	297000	298000	298000	297000	101
547	20230912	104000	2476358000	297500	298000	298000	297500	21
548	20230912	103900	2470103000	298000	296500	298000	296500	127
549	20230912	103800	2432332000	297000	297500	297500	297000	83
550	20230912	103700	2407671500	297500	297500	297500	297000	24
551	20230912	103600	2400534000	297500	297500	297500	297000	23
552	20230912	103500	2393694000	297500	297500	297500	297000	21
553	20230912	103400	2387454500	297000	297000	297500	297000	60
554	20230912	103300	2369630500	297000	297000	297000	296500	8
555	20230912	103200	2367255000	297000	296500	297000	296500	63
556	20230912	103100	2348544500	296500	297500	297500	296500	187
557	20230912	103000	2293042000	297500	297500	297500	297000	21
558	20230912	102900	2286795000	297000	297000	297000	297000	164
559	20230912	102800	2238087000	297000	297000	297000	296500	44
560	20230912	102700	2225019500	297000	297000	297000	296500	22
561	20230912	102600	2218486500	297000	297000	297000	297000	23
562	20230912	102500	2211655500	296500	296500	297000	296500	34
563	20230912	102400	2201568000	297000	297500	297500	296500	36
564	20230912	102300	2190875500	297500	296500	297500	296500	17
565	20230912	102200	2185819000	297500	297500	297500	297000	43
566	20230912	102100	2173038500	297000	297000	297500	297000	30
567	20230912	102000	2164127000	297000	297000	297000	296500	150
568	20230912	101900	2119579000	297000	297500	297500	296500	171
569	20230912	101800	2068789500	298000	298000	298000	297500	23
570	20230912	101700	2061936000	298000	297500	298000	297500	30
571	20230912	101600	2052997500	297500	298000	298000	297500	32
572	20230912	101500	2043468000	298000	298000	298000	297500	28
573	20230912	101400	2035126000	298000	297500	298000	297500	22
574	20230912	101300	2028571000	298000	298000	298000	298000	24
575	20230912	101200	2021419000	298000	297500	298000	297000	25
576	20230912	101100	2013973000	297500	297500	297500	297000	37
577	20230912	101000	2002966000	297500	297000	297500	297000	129
578	20230912	100900	1964639000	297000	297000	298000	297000	237
579	20230912	100800	1894220000	297000	297000	297000	296500	23
580	20230912	100700	1887389500	297000	297000	297000	297000	15
581	20230912	100600	1882934500	297000	297000	297000	296500	19
582	20230912	100500	1877292000	297000	296500	297000	296500	28
583	20230912	100400	1868976500	297000	297000	297000	297000	16
584	20230912	100300	1864224500	296500	297000	297000	296500	12
585	20230912	100200	1860661000	297000	296500	297000	296500	5
586	20230912	100100	1859176500	297000	297000	297000	297000	10
587	20230912	100000	1856206500	296500	297000	297000	296500	13
588	20230912	095900	1852347000	296500	297000	297000	296500	61
589	20230912	095800	1834255500	297000	296500	297000	296500	4
590	20230912	095700	1833069000	297000	297000	297000	297000	19
591	20230912	095600	1827426000	297000	297000	297000	296500	8
592	20230912	095500	1825050500	296500	296000	296500	296000	150
593	20230912	095400	1780615000	296000	296500	296500	296000	97
594	20230912	095300	1751897500	296500	297000	297000	296500	43
595	20230912	095200	1739132000	297000	297000	297000	297000	66
596	20230912	095100	1719530000	297000	297500	297500	297000	54
597	20230912	095000	1703491500	297000	297500	297500	297000	19
598	20230912	094900	1697840000	297500	297500	297500	297500	59
599	20230912	094800	1680287500	297500	298000	298000	297500	155
600	20230912	094700	1634153000	298000	298500	298500	298000	187
601	20230912	094600	1578369500	298000	298000	298000	298000	23
602	20230912	094500	1571515500	298500	298500	298500	298500	6
603	20230912	094400	1569724500	298500	298500	299000	298000	112
604	20230912	094300	1536314000	298500	298000	299000	298000	175
605	20230912	094200	1484079000	298000	298000	298500	298000	112
606	20230912	094100	1450700000	297500	298500	298500	297500	246
607	20230912	094000	1377407000	298500	298500	298500	298500	126
608	20230912	093900	1339796000	299000	299000	299000	299000	57
609	20230912	093800	1322753000	299000	298500	299000	298500	63
610	20230912	093700	1303916500	298500	299500	299500	298500	141
611	20230912	093600	1261756500	299500	300000	300000	299500	148
612	20230912	093500	1217423500	299500	299500	300000	299500	39
613	20230912	093400	1205729000	300000	299500	300000	299500	115
614	20230912	093300	1171250000	299500	298500	299500	298500	260
615	20230912	093200	1093425500	299500	299000	299500	299000	47
616	20230912	093100	1079363500	299000	299000	299500	299000	114
617	20230912	093000	1045266500	299500	300000	300000	299000	215
618	20230912	092900	980858500	299500	299500	300000	299500	34
619	20230912	092800	970663500	300000	300000	300000	299500	28
620	20230912	092700	962268000	299500	300000	300000	299500	22
621	20230912	092600	955670000	299500	299500	300000	299500	71
622	20230912	092500	934395500	299500	300000	300000	299500	56
623	20230912	092400	917614000	300000	299500	300000	299500	95
624	20230912	092300	889151500	299500	299500	300000	299500	245
625	20230912	092200	815770000	299500	299000	299500	299000	26
626	20230912	092100	807984000	299500	299000	299500	299000	50
627	20230912	092000	793022000	299000	298500	299500	298000	245
628	20230912	091900	719780500	297500	298000	298500	297500	64
629	20230912	091800	700689000	298500	298000	298500	298000	52
630	20230912	091700	685181000	297500	298000	298000	297500	78
631	20230912	091600	661938000	298500	298000	298500	297500	73
632	20230912	091500	640184000	298000	298000	298500	298000	93
633	20230912	091400	612469500	298000	298000	298000	298000	9
634	20230912	091300	609787500	298000	298000	298500	298000	106
635	20230912	091200	578198500	298000	298000	298500	298000	95
636	20230912	091100	549858000	298500	298000	298500	298000	116
637	20230912	091000	515251000	298000	297500	298000	297000	255
638	20230912	090900	439327000	297500	297000	297500	297000	28
639	20230912	090800	430999000	297000	298000	298000	297000	134
640	20230912	090700	391133500	298000	295000	298000	295000	872
641	20230912	090600	132893000	295000	295500	295500	295000	23
642	20230912	090500	126104500	295000	295000	295500	295000	51
643	20230912	090400	111059000	295000	295500	295500	295000	61
644	20230912	090300	93062500	295500	295500	296000	295500	130
645	20230912	090200	54643500	295500	295500	296000	295500	18
646	20230912	090100	49323000	295500	295500	296000	295500	89
647	20230912	090000	23011500	295500	295000	295500	295000	78