KissMeData/097950/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	194500	7840071000	294000	294000	294000	294000	2070
3	20230911	194400	7840071000	294000	294000	294000	294000	0
4	20230911	194300	7840071000	294000	294000	294000	294000	0
5	20230911	194200	7840071000	294000	294000	294000	294000	0
6	20230911	194100	7840071000	294000	294000	294000	294000	0
7	20230911	194000	7840071000	294000	294000	294000	294000	0
8	20230911	193900	7840071000	294000	294000	294000	294000	0
9	20230911	193800	7840071000	294000	294000	294000	294000	0
10	20230911	193700	7840071000	294000	294000	294000	294000	0
11	20230911	193600	7840071000	294000	294000	294000	294000	0
12	20230911	193500	7840071000	294000	294000	294000	294000	0
13	20230911	193400	7840071000	294000	294000	294000	294000	0
14	20230911	193300	7840071000	294000	294000	294000	294000	0
15	20230911	193200	7840071000	294000	294000	294000	294000	0
16	20230911	193100	7840071000	294000	294000	294000	294000	0
17	20230911	193000	7840071000	294000	294000	294000	294000	0
18	20230911	192900	7840071000	294000	294000	294000	294000	0
19	20230911	192800	7840071000	294000	294000	294000	294000	0
20	20230911	192700	7840071000	294000	294000	294000	294000	0
21	20230911	192600	7840071000	294000	294000	294000	294000	0
22	20230911	192500	7840071000	294000	294000	294000	294000	0
23	20230911	192400	7840071000	294000	294000	294000	294000	0
24	20230911	192300	7840071000	294000	294000	294000	294000	0
25	20230911	192200	7840071000	294000	294000	294000	294000	0
26	20230911	192100	7840071000	294000	294000	294000	294000	0
27	20230911	192000	7840071000	294000	294000	294000	294000	0
28	20230911	191900	7840071000	294000	294000	294000	294000	0
29	20230911	191800	7840071000	294000	294000	294000	294000	0
30	20230911	191700	7840071000	294000	294000	294000	294000	0
31	20230911	191600	7840071000	294000	294000	294000	294000	0
32	20230911	191500	7840071000	294000	294000	294000	294000	2070
33	20230911	191400	7840071000	294000	294000	294000	294000	0
34	20230911	191300	7840071000	294000	294000	294000	294000	0
35	20230911	191200	7840071000	294000	294000	294000	294000	0
36	20230911	191100	7840071000	294000	294000	294000	294000	0
37	20230911	191000	7840071000	294000	294000	294000	294000	0
38	20230911	190900	7840071000	294000	294000	294000	294000	0
39	20230911	190800	7840071000	294000	294000	294000	294000	0
40	20230911	190700	7840071000	294000	294000	294000	294000	0
41	20230911	190600	7840071000	294000	294000	294000	294000	0
42	20230911	190500	7840071000	294000	294000	294000	294000	0
43	20230911	190400	7840071000	294000	294000	294000	294000	0
44	20230911	190300	7840071000	294000	294000	294000	294000	0
45	20230911	190200	7840071000	294000	294000	294000	294000	0
46	20230911	190100	7840071000	294000	294000	294000	294000	0
47	20230911	190000	7840071000	294000	294000	294000	294000	0
48	20230911	185900	7840071000	294000	294000	294000	294000	0
49	20230911	185800	7840071000	294000	294000	294000	294000	0
50	20230911	185700	7840071000	294000	294000	294000	294000	0
51	20230911	185600	7840071000	294000	294000	294000	294000	0
52	20230911	185500	7840071000	294000	294000	294000	294000	0
53	20230911	185400	7840071000	294000	294000	294000	294000	0
54	20230911	185300	7840071000	294000	294000	294000	294000	0
55	20230911	185200	7840071000	294000	294000	294000	294000	0
56	20230911	185100	7840071000	294000	294000	294000	294000	0
57	20230911	185000	7840071000	294000	294000	294000	294000	0
58	20230911	184900	7840071000	294000	294000	294000	294000	0
59	20230911	184800	7840071000	294000	294000	294000	294000	0
60	20230911	184700	7840071000	294000	294000	294000	294000	0
61	20230911	184600	7840071000	294000	294000	294000	294000	0
62	20230911	184500	7840071000	294000	294000	294000	294000	2070
63	20230911	184400	7840071000	294000	294000	294000	294000	0
64	20230911	184300	7840071000	294000	294000	294000	294000	0
65	20230911	184200	7840071000	294000	294000	294000	294000	0
66	20230911	184100	7840071000	294000	294000	294000	294000	0
67	20230911	184000	7840071000	294000	294000	294000	294000	0
68	20230911	183900	7840071000	294000	294000	294000	294000	0
69	20230911	183800	7840071000	294000	294000	294000	294000	0
70	20230911	183700	7840071000	294000	294000	294000	294000	0
71	20230911	183600	7840071000	294000	294000	294000	294000	0
72	20230911	183500	7840071000	294000	294000	294000	294000	0
73	20230911	183400	7840071000	294000	294000	294000	294000	0
74	20230911	183300	7840071000	294000	294000	294000	294000	0
75	20230911	183200	7840071000	294000	294000	294000	294000	0
76	20230911	183100	7840071000	294000	294000	294000	294000	0
77	20230911	183000	7840071000	294000	294000	294000	294000	0
78	20230911	182900	7840071000	294000	294000	294000	294000	0
79	20230911	182800	7840071000	294000	294000	294000	294000	0
80	20230911	182700	7840071000	294000	294000	294000	294000	0
81	20230911	182600	7840071000	294000	294000	294000	294000	0
82	20230911	182500	7840071000	294000	294000	294000	294000	0
83	20230911	182400	7840071000	294000	294000	294000	294000	0
84	20230911	182300	7840071000	294000	294000	294000	294000	0
85	20230911	182200	7840071000	294000	294000	294000	294000	0
86	20230911	182100	7840071000	294000	294000	294000	294000	0
87	20230911	182000	7840071000	294000	294000	294000	294000	0
88	20230911	181900	7840071000	294000	294000	294000	294000	0
89	20230911	181800	7840071000	294000	294000	294000	294000	0
90	20230911	181700	7840071000	294000	294000	294000	294000	0
91	20230911	181600	7840071000	294000	294000	294000	294000	0
92	20230911	181500	7840071000	294000	294000	294000	294000	2070
93	20230911	181400	7840071000	294000	294000	294000	294000	0
94	20230911	181300	7840071000	294000	294000	294000	294000	0
95	20230911	181200	7840071000	294000	294000	294000	294000	0
96	20230911	181100	7840071000	294000	294000	294000	294000	0
97	20230911	181000	7840071000	294000	294000	294000	294000	0
98	20230911	180900	7840071000	294000	294000	294000	294000	0
99	20230911	180800	7840071000	294000	294000	294000	294000	0
100	20230911	180700	7840071000	294000	294000	294000	294000	0
101	20230911	180600	7840071000	294000	294000	294000	294000	0
102	20230911	180500	7840071000	294000	294000	294000	294000	0
103	20230911	180400	7840071000	294000	294000	294000	294000	0
104	20230911	180300	7840071000	294000	294000	294000	294000	0
105	20230911	180200	7840071000	294000	294000	294000	294000	0
106	20230911	180100	7840071000	294000	294000	294000	294000	0
107	20230911	180000	7840071000	294000	294000	294000	294000	0
108	20230911	175900	7840071000	294000	294000	294000	294000	0
109	20230911	175800	7840071000	294000	294000	294000	294000	0
110	20230911	175700	7840071000	294000	294000	294000	294000	0
111	20230911	175600	7840071000	294000	294000	294000	294000	0
112	20230911	175500	7840071000	294000	294000	294000	294000	0
113	20230911	175400	7840071000	294000	294000	294000	294000	0
114	20230911	175300	7840071000	294000	294000	294000	294000	0
115	20230911	175200	7840071000	294000	294000	294000	294000	0
116	20230911	175100	7840071000	294000	294000	294000	294000	0
117	20230911	175000	7840071000	294000	294000	294000	294000	0
118	20230911	174900	7840071000	294000	294000	294000	294000	0
119	20230911	174800	7840071000	294000	294000	294000	294000	0
120	20230911	174700	7840071000	294000	294000	294000	294000	0
121	20230911	174600	7840071000	294000	294000	294000	294000	0
122	20230911	174500	7840071000	294000	294000	294000	294000	2070
123	20230911	174400	7840071000	294000	294000	294000	294000	0
124	20230911	174300	7840071000	294000	294000	294000	294000	0
125	20230911	174200	7840071000	294000	294000	294000	294000	0
126	20230911	174100	7840071000	294000	294000	294000	294000	0
127	20230911	174000	7840071000	294000	294000	294000	294000	0
128	20230911	173900	7840071000	294000	294000	294000	294000	0
129	20230911	173800	7840071000	294000	294000	294000	294000	0
130	20230911	173700	7840071000	294000	294000	294000	294000	0
131	20230911	173600	7840071000	294000	294000	294000	294000	0
132	20230911	173500	7840071000	294000	294000	294000	294000	0
133	20230911	173400	7840071000	294000	294000	294000	294000	0
134	20230911	173300	7840071000	294000	294000	294000	294000	0
135	20230911	173200	7840071000	294000	294000	294000	294000	0
136	20230911	173100	7840071000	294000	294000	294000	294000	0
137	20230911	173000	7840071000	294000	294000	294000	294000	0
138	20230911	172900	7840071000	294000	294000	294000	294000	0
139	20230911	172800	7840071000	294000	294000	294000	294000	0
140	20230911	172700	7840071000	294000	294000	294000	294000	0
141	20230911	172600	7840071000	294000	294000	294000	294000	0
142	20230911	172500	7840071000	294000	294000	294000	294000	0
143	20230911	172400	7840071000	294000	294000	294000	294000	0
144	20230911	172300	7840071000	294000	294000	294000	294000	0
145	20230911	172200	7840071000	294000	294000	294000	294000	0
146	20230911	172100	7840071000	294000	294000	294000	294000	0
147	20230911	172000	7840071000	294000	294000	294000	294000	0
148	20230911	171900	7840071000	294000	294000	294000	294000	0
149	20230911	171800	7840071000	294000	294000	294000	294000	0
150	20230911	171700	7840071000	294000	294000	294000	294000	0
151	20230911	171600	7840071000	294000	294000	294000	294000	0
152	20230911	171500	7840071000	294000	294000	294000	294000	2070
153	20230911	171400	7840071000	294000	294000	294000	294000	0
154	20230911	171300	7840071000	294000	294000	294000	294000	0
155	20230911	171200	7840071000	294000	294000	294000	294000	0
156	20230911	171100	7840071000	294000	294000	294000	294000	0
157	20230911	171000	7840071000	294000	294000	294000	294000	0
158	20230911	170900	7840071000	294000	294000	294000	294000	0
159	20230911	170800	7840071000	294000	294000	294000	294000	0
160	20230911	170700	7840071000	294000	294000	294000	294000	0
161	20230911	170600	7840071000	294000	294000	294000	294000	0
162	20230911	170500	7840071000	294000	294000	294000	294000	0
163	20230911	170400	7840071000	294000	294000	294000	294000	0
164	20230911	170300	7840071000	294000	294000	294000	294000	0
165	20230911	170200	7840071000	294000	294000	294000	294000	0
166	20230911	170100	7840071000	294000	294000	294000	294000	0
167	20230911	170000	7840071000	294000	294000	294000	294000	0
168	20230911	165900	7840071000	294000	294000	294000	294000	0
169	20230911	165800	7840071000	294000	294000	294000	294000	0
170	20230911	165700	7840071000	294000	294000	294000	294000	0
171	20230911	165600	7840071000	294000	294000	294000	294000	0
172	20230911	165500	7840071000	294000	294000	294000	294000	0
173	20230911	165400	7840071000	294000	294000	294000	294000	0
174	20230911	165300	7840071000	294000	294000	294000	294000	0
175	20230911	165200	7840071000	294000	294000	294000	294000	0
176	20230911	165100	7840071000	294000	294000	294000	294000	0
177	20230911	165000	7840071000	294000	294000	294000	294000	0
178	20230911	164900	7840071000	294000	294000	294000	294000	0
179	20230911	164800	7840071000	294000	294000	294000	294000	0
180	20230911	164700	7840071000	294000	294000	294000	294000	0
181	20230911	164600	7840071000	294000	294000	294000	294000	0
182	20230911	164500	7840071000	294000	294000	294000	294000	2070
183	20230911	164400	7840071000	294000	294000	294000	294000	0
184	20230911	164300	7840071000	294000	294000	294000	294000	0
185	20230911	164200	7840071000	294000	294000	294000	294000	0
186	20230911	164100	7840071000	294000	294000	294000	294000	0
187	20230911	164000	7840071000	294000	294000	294000	294000	0
188	20230911	163900	7840071000	294000	294000	294000	294000	0
189	20230911	163800	7840071000	294000	294000	294000	294000	0
190	20230911	163700	7840071000	294000	294000	294000	294000	0
191	20230911	163600	7840071000	294000	294000	294000	294000	0
192	20230911	163500	7840071000	294000	294000	294000	294000	0
193	20230911	163400	7840071000	294000	294000	294000	294000	0
194	20230911	163300	7840071000	294000	294000	294000	294000	0
195	20230911	163200	7840071000	294000	294000	294000	294000	0
196	20230911	163100	7840071000	294000	294000	294000	294000	0
197	20230911	163000	7840071000	294000	294000	294000	294000	0
198	20230911	162900	7840071000	294000	294000	294000	294000	0
199	20230911	162800	7840071000	294000	294000	294000	294000	0
200	20230911	162700	7840071000	294000	294000	294000	294000	0
201	20230911	162600	7840071000	294000	294000	294000	294000	0
202	20230911	162500	7840071000	294000	294000	294000	294000	0
203	20230911	162400	7840071000	294000	294000	294000	294000	0
204	20230911	162300	7840071000	294000	294000	294000	294000	0
205	20230911	162200	7840071000	294000	294000	294000	294000	0
206	20230911	162100	7840071000	294000	294000	294000	294000	0
207	20230911	162000	7840071000	294000	294000	294000	294000	0
208	20230911	161900	7840071000	294000	294000	294000	294000	0
209	20230911	161800	7840071000	294000	294000	294000	294000	0
210	20230911	161700	7840071000	294000	294000	294000	294000	0
211	20230911	161600	7840071000	294000	294000	294000	294000	0
212	20230911	161500	7840071000	294000	294000	294000	294000	2070
213	20230911	161400	7840071000	294000	294000	294000	294000	0
214	20230911	161300	7840071000	294000	294000	294000	294000	0
215	20230911	161200	7840071000	294000	294000	294000	294000	0
216	20230911	161100	7840071000	294000	294000	294000	294000	0
217	20230911	161000	7840071000	294000	294000	294000	294000	0
218	20230911	160900	7840071000	294000	294000	294000	294000	0
219	20230911	160800	7840071000	294000	294000	294000	294000	0
220	20230911	160700	7840071000	294000	294000	294000	294000	0
221	20230911	160600	7840071000	294000	294000	294000	294000	0
222	20230911	160500	7840071000	294000	294000	294000	294000	0
223	20230911	160400	7840071000	294000	294000	294000	294000	0
224	20230911	160300	7840071000	294000	294000	294000	294000	0
225	20230911	160200	7840071000	294000	294000	294000	294000	0
226	20230911	160100	7840071000	294000	294000	294000	294000	0
227	20230911	160000	7840071000	294000	294000	294000	294000	0
228	20230911	155900	7840071000	294000	294000	294000	294000	0
229	20230911	155800	7840071000	294000	294000	294000	294000	0
230	20230911	155700	7840071000	294000	294000	294000	294000	0
231	20230911	155600	7840071000	294000	294000	294000	294000	0
232	20230911	155500	7840071000	294000	294000	294000	294000	0
233	20230911	155400	7840071000	294000	294000	294000	294000	0
234	20230911	155300	7840071000	294000	294000	294000	294000	0
235	20230911	155200	7840071000	294000	294000	294000	294000	0
236	20230911	155100	7840071000	294000	294000	294000	294000	0
237	20230911	155000	7840071000	294000	294000	294000	294000	0
238	20230911	154900	7840071000	294000	294000	294000	294000	0
239	20230911	154800	7840071000	294000	294000	294000	294000	0
240	20230911	154700	7840071000	294000	294000	294000	294000	0
241	20230911	154600	7840071000	294000	294000	294000	294000	0
242	20230911	154500	7840071000	294000	294000	294000	294000	2070
243	20230911	154400	7840071000	294000	294000	294000	294000	0
244	20230911	154300	7840071000	294000	294000	294000	294000	0
245	20230911	154200	7840071000	294000	294000	294000	294000	0
246	20230911	154100	7840071000	294000	294000	294000	294000	0
247	20230911	154000	7840071000	294000	294000	294000	294000	0
248	20230911	153900	7840071000	294000	294000	294000	294000	0
249	20230911	153800	7840071000	294000	294000	294000	294000	0
250	20230911	153700	7840071000	294000	294000	294000	294000	0
251	20230911	153600	7840071000	294000	294000	294000	294000	0
252	20230911	153500	7840071000	294000	294000	294000	294000	0
253	20230911	153400	7840071000	294000	294000	294000	294000	0
254	20230911	153300	7840071000	294000	294000	294000	294000	0
255	20230911	153200	7840071000	294000	294000	294000	294000	0
256	20230911	153100	7840071000	294000	294000	294000	294000	0
257	20230911	153000	7840071000	294000	294000	294000	294000	2070
258	20230911	152900	7231491000	293500	293500	293500	293500	0
259	20230911	152800	7231491000	293500	293500	293500	293500	0
260	20230911	152700	7231491000	293500	293500	293500	293500	0
261	20230911	152600	7231491000	293500	293500	293500	293500	0
262	20230911	152500	7231491000	293500	293500	293500	293500	0
263	20230911	152400	7231491000	293500	293500	293500	293500	0
264	20230911	152300	7231491000	293500	293500	293500	293500	0
265	20230911	152200	7231491000	293500	293500	293500	293500	0
266	20230911	152100	7231491000	293500	293500	293500	293500	0
267	20230911	152000	7231491000	293500	293500	293500	293500	0
268	20230911	151900	7231491000	293500	293500	294500	293000	68
269	20230911	151800	7211513500	293500	294000	294500	293500	168
270	20230911	151700	7162155000	294000	294000	294000	293500	109
271	20230911	151600	7130137000	293500	294000	294000	293500	121
272	20230911	151500	7094594000	294000	293500	294000	293500	91
273	20230911	151400	7067848500	294000	294000	294000	293500	120
274	20230911	151300	7032576000	294000	294000	294000	293500	98
275	20230911	151200	7003791000	293500	294000	294000	293500	81
276	20230911	151100	6979981000	294000	293500	294000	293500	76
277	20230911	151000	6957647000	293500	294000	294000	293500	90
278	20230911	150900	6931214500	293500	294000	294000	293500	46
279	20230911	150800	6917692500	294000	293500	294000	293500	85
280	20230911	150700	6892723500	294000	293500	294000	293500	47
281	20230911	150600	6878908000	294000	293500	294000	293000	609
282	20230911	150500	6700137500	293000	293500	293500	293000	58
283	20230911	150400	6683138500	293500	293500	293500	293000	41
284	20230911	150300	6671120000	293000	293000	293500	293000	80
285	20230911	150200	6647668500	293000	293500	293500	293000	59
286	20230911	150100	6630371500	293000	293500	293500	293000	50
287	20230911	150000	6615716500	293000	293000	293500	293000	99
288	20230911	145900	6586703000	293000	293000	293500	293000	87
289	20230911	145800	6561206000	293000	293000	293500	293000	100
290	20230911	145700	6531900000	293000	293500	293500	293000	31
291	20230911	145600	6522808500	293000	293500	293500	293000	90
292	20230911	145500	6496430000	293000	293000	293500	293000	54
293	20230911	145400	6480600500	293000	293000	293500	293000	90
294	20230911	145300	6454216500	293000	293500	293500	293000	57
295	20230911	145200	6437510500	293500	293500	293500	293000	76
296	20230911	145100	6415211500	293500	293000	293500	293000	107
297	20230911	145000	6383857000	293000	293000	293500	293000	100
298	20230911	144900	6354550500	293500	293500	293500	293000	56
299	20230911	144800	6338139000	293500	293000	293500	293000	88
300	20230911	144700	6312353500	293000	293000	293500	293000	54
301	20230911	144600	6296529000	293000	293000	293500	293000	17
302	20230911	144500	6291546500	293000	293000	293500	293000	249
303	20230911	144400	6218587500	293000	293000	293500	293000	58
304	20230911	144300	6201590500	293000	293500	293500	293000	64
305	20230911	144200	6182837000	293500	293500	293500	293000	45
306	20230911	144100	6169650000	293000	293500	293500	293000	90
307	20230911	144000	6143277500	293000	293500	293500	293000	17
308	20230911	143900	6138294000	293000	293000	293500	293000	99
309	20230911	143800	6109286500	293000	293500	293500	293000	58
310	20230911	143700	6092291000	293000	293500	293500	293000	99
311	20230911	143600	6063239500	293500	293500	294000	293500	115
312	20230911	143500	6029482500	293500	293500	294000	293500	34
313	20230911	143400	6019501500	293500	293500	294000	293500	14
314	20230911	143300	6015392000	294000	293500	294000	293000	109
315	20230911	143200	5983414000	293500	293000	294000	293000	120
316	20230911	143100	5948198500	293000	293500	294000	293000	88
317	20230911	143000	5922370500	293500	293500	294000	293500	92
318	20230911	142900	5895361500	293500	293500	293500	293500	34
319	20230911	142800	5885382500	294000	293500	294000	293500	123
320	20230911	142700	5849281500	293500	293500	294000	293500	84
321	20230911	142600	5824625500	293500	293500	294000	293500	60
322	20230911	142500	5807014000	293500	293500	293500	293000	162
323	20230911	142400	5759467500	293500	293000	293500	293000	47
324	20230911	142300	5745695500	293000	293500	293500	293000	132
325	20230911	142200	5706960000	293500	293500	294000	293500	30
326	20230911	142100	5698153500	293500	293500	294000	293500	99
327	20230911	142000	5669092500	293500	293500	293500	293500	35
328	20230911	141900	5658820000	294000	294000	294000	293500	76
329	20230911	141800	5636505000	293500	294000	294000	293500	82
330	20230911	141700	5612431500	293500	293500	294000	293500	88
331	20230911	141600	5586598500	294000	293500	294000	293500	32
332	20230911	141500	5577195500	293500	293500	294000	293500	62
333	20230911	141400	5558992500	294000	293500	294000	293500	50
334	20230911	141300	5544306500	293500	293500	294000	293000	99
335	20230911	141200	5515253500	293500	293500	294000	293000	120
336	20230911	141100	5480039000	293500	293500	294000	293500	37
337	20230911	141000	5469169000	293500	294000	294000	293500	65
338	20230911	140900	5450082000	293500	292500	293500	292500	281
339	20230911	140800	5367669500	293500	293000	293500	293000	131
340	20230911	140700	5329276500	293000	293500	293500	293000	58
341	20230911	140600	5312272500	293000	293000	293500	293000	114
342	20230911	140500	5278865000	293500	293500	293500	293000	30
343	20230911	140400	5270065000	293000	293000	293500	293000	66
344	20230911	140300	5250718000	293000	293000	293500	293000	37
345	20230911	140200	5239872500	293500	293500	293500	293000	35
346	20230911	140100	5229607000	293000	293000	293500	293000	66
347	20230911	140000	5210259500	293000	293500	293500	293000	36
348	20230911	135900	5199706500	293000	293000	293500	293000	40
349	20230911	135800	5187977500	293000	293500	293500	293000	84
350	20230911	135700	5163357000	293000	292500	293500	292500	244
351	20230911	135600	5091864000	293000	292500	293000	292500	356
352	20230911	135500	4987562500	293000	292500	293000	292500	64
353	20230911	135400	4968834000	293000	293000	293000	292000	59
354	20230911	135300	4951575000	293000	292500	293000	292000	106
355	20230911	135200	4920596000	293000	293000	293000	292500	66
356	20230911	135100	4901282500	292500	292500	293000	292000	106
357	20230911	135000	4870277500	293000	292500	293000	292500	54
358	20230911	134900	4854473000	292500	293000	293000	292000	294
359	20230911	134800	4768481000	293000	292500	293000	292500	74
360	20230911	134700	4746822000	292500	292500	292500	292500	25
361	20230911	134600	4739509500	292500	292500	293000	292500	48
362	20230911	134500	4725468500	292500	292500	292500	292500	28
363	20230911	134400	4717278500	292500	292500	292500	292500	78
364	20230911	134300	4694463500	293000	292500	293000	292500	53
365	20230911	134200	4678958500	292500	292500	293000	292500	132
366	20230911	134100	4640348000	292500	293000	293000	292500	12
367	20230911	134000	4636837500	292500	292500	293000	292500	51
368	20230911	133900	4621918000	292500	293000	293000	292500	148
369	20230911	133800	4578558500	293000	293000	293000	293000	34
370	20230911	133700	4568596500	293000	293000	293500	293000	143
371	20230911	133600	4526696500	293000	293000	293500	293000	29
372	20230911	133500	4518198500	293000	293500	293500	293000	36
373	20230911	133400	4507648500	293000	293500	293500	293000	39
374	20230911	133300	4496221000	293500	293000	293500	293000	28
375	20230911	133200	4488016500	293000	293500	293500	293000	34
376	20230911	133100	4478049000	293500	293500	293500	293500	60
377	20230911	133000	4460439000	293500	294000	294000	293500	22
378	20230911	132900	4453979000	294000	294000	294000	293500	58
379	20230911	132800	4436949500	293500	293500	294000	293500	57
380	20230911	132700	4420219000	293500	294000	294000	293500	11
381	20230911	132600	4416990000	293500	294000	294000	293500	48
382	20230911	132500	4402897000	294000	294000	294000	293500	9
383	20230911	132400	4400252500	293500	293500	294000	293000	206
384	20230911	132300	4339790000	294000	293500	294000	293500	75
385	20230911	132200	4317774500	293500	294000	294000	293500	51
386	20230911	132100	4302782500	293500	294000	294000	293500	27
387	20230911	132000	4294855500	293500	293500	294000	293500	44
388	20230911	131900	4281939000	293500	294000	294000	293500	42
389	20230911	131800	4269609500	293500	293500	294000	293500	47
390	20230911	131700	4255812000	293500	294000	294000	293500	45
391	20230911	131600	4242603000	293500	294000	294000	293500	105
392	20230911	131500	4211777500	294000	294000	294000	293500	26
393	20230911	131400	4204144500	293500	294000	294000	293500	42
394	20230911	131300	4191815500	293500	294000	294000	293500	24
395	20230911	131200	4184767000	294000	294000	294000	293500	33
396	20230911	131100	4175077500	293500	294000	294000	293500	52
397	20230911	131000	4159808500	294000	294000	294000	293500	27
398	20230911	130900	4151871500	293500	293500	294000	293500	42
399	20230911	130800	4139535500	293500	293500	294000	293500	68
400	20230911	130700	4119571000	293500	294000	294000	293500	24
401	20230911	130600	4112516500	293500	294000	294000	293500	30
402	20230911	130500	4103709000	293500	294000	294000	293500	52
403	20230911	130400	4088440000	294000	294000	294000	293500	7
404	20230911	130300	4086382500	293500	293500	294000	293500	35
405	20230911	130200	4076108500	294000	294000	294000	293500	35
406	20230911	130100	4065830500	294000	294000	294000	293500	12
407	20230911	130000	4062303500	294000	293500	294000	293500	77
408	20230911	125900	4039685000	294000	294000	294000	293500	31
409	20230911	125800	4030580500	294000	294000	294000	293500	59
410	20230911	125700	4013245000	294000	294000	294000	293500	52
411	20230911	125600	3997977500	294000	293500	294500	293000	496
412	20230911	125500	3852341500	293500	293000	293500	293000	5
413	20230911	125400	3850875500	293500	293000	293500	293000	76
414	20230911	125300	3828604500	293500	293500	293500	293000	25
415	20230911	125200	3821276500	293000	293500	293500	293000	9
416	20230911	125100	3818637000	293500	293000	293500	293000	49
417	20230911	125000	3804279000	293500	293500	293500	293000	30
418	20230911	124900	3795485000	293500	293500	293500	293000	19
419	20230911	124800	3789912500	293000	293500	293500	293000	83
420	20230911	124700	3765592500	293500	293500	293500	293000	24
421	20230911	124600	3758558000	293000	293000	293500	293000	14
422	20230911	124500	3754452000	293000	293000	293500	293000	49
423	20230911	124400	3740091500	293500	293000	293500	293000	21
424	20230911	124300	3733937500	293000	293500	293500	293000	9
425	20230911	124200	3731297000	293500	293000	293500	293000	45
426	20230911	124100	3718109500	293000	293500	293500	293000	27
427	20230911	124000	3710196000	293000	293000	293500	293000	6
428	20230911	123900	3708437000	293500	293000	293500	293000	50
429	20230911	123800	3693783500	293500	293000	293500	293000	57
430	20230911	123700	3677075000	293500	293000	293500	293000	12
431	20230911	123600	3673555500	293000	292500	293500	292500	61
432	20230911	123500	3655691500	293000	293000	293500	293000	75
433	20230911	123400	3633715500	293500	293500	293500	293500	5
434	20230911	123300	3632248000	293000	293500	293500	293000	33
435	20230911	123200	3622571500	293000	293000	293500	293000	43
436	20230911	123100	3609970000	293500	292500	293500	292000	836
437	20230911	123000	3365419500	292000	292000	292500	292000	41
438	20230911	122900	3353446000	292000	292000	292500	292000	79
439	20230911	122800	3330375000	292000	292000	292500	292000	54
440	20230911	122700	3314603000	292000	292500	292500	292000	9
441	20230911	122600	3311974500	292000	292000	292500	292000	44
442	20230911	122500	3299123000	292500	292500	292500	292000	35
443	20230911	122400	3288897500	292000	292500	292500	292000	9
444	20230911	122300	3286267500	292000	292500	292500	292000	64
445	20230911	122200	3267575000	292500	292000	292500	292000	36
446	20230911	122100	3257061000	292500	292000	292500	292000	8
447	20230911	122000	3254723500	292000	292000	292500	292000	41
448	20230911	121900	3242750000	292000	292000	292500	292000	180
449	20230911	121800	3190188500	292500	292000	292500	292000	30
450	20230911	121700	3181427500	292500	292000	292500	292000	44
451	20230911	121600	3168575500	292500	292500	292500	292000	41
452	20230911	121500	3156599500	292000	292500	292500	292000	9
453	20230911	121400	3153970000	292500	292500	292500	292000	224
454	20230911	121300	3088557500	292000	292000	292500	292000	30
455	20230911	121200	3079793000	292500	292500	292500	292000	19
456	20230911	121100	3074236500	292500	292000	292500	292000	46
457	20230911	121000	3060800500	292500	292500	292500	292000	28
458	20230911	120900	3052621000	292000	292500	292500	292000	7
459	20230911	120800	3050574000	292500	292000	292500	292000	93
460	20230911	120700	3023411500	292000	292500	292500	292000	25
461	20230911	120600	3016109000	292000	292000	292500	292000	26
462	20230911	120500	3008507000	292500	292500	292500	292000	32
463	20230911	120400	2999160000	292000	292500	292500	292000	45
464	20230911	120300	2986016500	292000	292500	292500	292000	22
465	20230911	120200	2979584500	292500	292500	292500	292000	31
466	20230911	120100	2970526500	292000	292500	292500	292000	44
467	20230911	120000	2957676000	292000	292000	292500	292000	12
468	20230911	115900	2954170500	292000	292500	292500	292000	31
469	20230911	115800	2945113000	292000	292500	292500	292000	67
470	20230911	115700	2925544500	292500	292000	292500	292000	9
471	20230911	115600	2922914000	292500	292000	292500	292000	60
472	20230911	115500	2905389000	292500	292000	292500	292000	28
473	20230911	115400	2897208000	292000	292500	292500	292000	20
474	20230911	115300	2891362000	292500	292000	292500	292000	52
475	20230911	115200	2876171000	292500	292000	292500	292000	30
476	20230911	115100	2867407000	292500	292000	292500	292000	10
477	20230911	115000	2864485500	292500	292000	292500	292000	51
478	20230911	114900	2849591500	292000	292500	292500	292000	37
479	20230911	114800	2838781000	292000	292500	292500	292000	52
480	20230911	114700	2823594500	292500	292000	292500	292000	55
481	20230911	114600	2807533000	292500	292000	292500	292000	33
482	20230911	114500	2797891500	292500	292000	292500	292000	5
483	20230911	114400	2796431000	292500	292500	292500	292000	75
484	20230911	114300	2774526000	292000	292500	292500	292000	26
485	20230911	114200	2766931000	292000	292500	292500	292000	8
486	20230911	114100	2764592000	292500	292000	292500	292000	43
487	20230911	114000	2752032500	292000	292500	292500	292000	25
488	20230911	113900	2744729000	292500	292500	292500	292000	12
489	20230911	113800	2741220500	292500	292000	292500	292000	131
490	20230911	113700	2702932000	292500	292500	292500	292000	169
491	20230911	113600	2653509500	292000	292500	292500	292000	13
492	20230911	113500	2649708500	292500	292000	292500	292000	248
493	20230911	113400	2577188000	292500	292500	292500	292000	21
494	20230911	113300	2571054000	292000	292000	292500	292000	29
495	20230911	113200	2562581500	292000	292000	292500	292000	25
496	20230911	113100	2555280000	292000	292500	292500	292000	49
497	20230911	113000	2540965500	292500	292500	292500	292000	15
498	20230911	112900	2536581500	292500	292500	292500	292000	557
499	20230911	112800	2373669000	292000	292500	292500	292000	60
500	20230911	112700	2356147500	292000	292500	292500	292000	10
501	20230911	112600	2353224000	292000	292000	292500	292000	41
502	20230911	112500	2341247500	292500	292500	292500	292000	55
503	20230911	112400	2325178500	292500	292000	292500	292000	27
504	20230911	112300	2317291500	292000	292500	292500	292000	9
505	20230911	112200	2314660500	292500	292500	292500	292000	57
506	20230911	112100	2298012000	292500	292000	292500	292000	27
507	20230911	112000	2290126000	292500	292500	292500	292500	146
508	20230911	111900	2247421000	292000	292500	292500	292000	47
509	20230911	111800	2233694500	292000	292000	292500	292000	94
510	20230911	111700	2206244500	292500	292000	292500	292000	9
511	20230911	111600	2203615000	292000	292500	292500	292000	49
512	20230911	111500	2189301000	292000	293000	293000	292000	329
513	20230911	111400	2093086500	293000	292500	293000	292500	14
514	20230911	111300	2088986500	292500	293000	293000	292500	49
515	20230911	111200	2074649000	292500	293000	293000	292500	32
516	20230911	111100	2065285500	293000	292500	293000	292500	6
517	20230911	111000	2063528000	293000	293000	293000	292500	53
518	20230911	110900	2048021000	293000	293000	293000	292500	90
519	20230911	110800	2021670000	293500	293500	293500	293000	35
520	20230911	110700	2011412500	293000	293000	293500	293000	57
521	20230911	110600	1994710000	293500	293000	293500	293000	34
522	20230911	110500	1984745000	293500	293500	293500	293000	10
523	20230911	110400	1981811000	293500	293000	293500	293000	83
524	20230911	110300	1957489500	293000	293000	293500	293000	32
525	20230911	110200	1948109000	293000	293500	293500	293000	32
526	20230911	110100	1938729500	293000	293500	293500	293000	43
527	20230911	110000	1926127000	293500	293500	293500	293000	36
528	20230911	105900	1915573500	293500	293000	293500	293000	30
529	20230911	105800	1906770000	293000	293500	293500	293000	63
530	20230911	105700	1888307000	293000	293000	293500	293000	31
531	20230911	105600	1879220500	293500	293000	293500	293000	25
532	20230911	105500	1871885000	293500	293500	293500	293000	49
533	20230911	105400	1857524500	293000	293500	293500	293000	30
534	20230911	105300	1848730000	293500	293500	293500	293000	10
535	20230911	105200	1845796000	293000	293000	293500	293000	41
536	20230911	105100	1833780000	293000	293500	293500	293000	109
537	20230911	105000	1801797500	293500	293000	293500	293000	108
538	20230911	104900	1770106500	293000	293000	293500	293000	82
539	20230911	104800	1746078500	293500	293000	293500	293000	13
540	20230911	104700	1742264000	293000	293500	293500	293000	8
541	20230911	104600	1739917000	293500	293000	293500	293000	68
542	20230911	104500	1719987500	293500	293500	293500	293000	178
543	20230911	104400	1667745500	293500	293500	293500	293500	6
544	20230911	104300	1665984500	293500	293500	293500	293000	69
545	20230911	104200	1645760500	293500	293500	293500	293000	10
546	20230911	104100	1642827500	293500	293000	293500	293000	9
547	20230911	104000	1640187500	293500	293000	293500	293000	46
548	20230911	103900	1626704000	293000	293000	293500	293000	47
549	20230911	103800	1612932000	293500	293000	293500	293000	8
550	20230911	103700	1610587000	293500	293000	293500	293000	103
551	20230911	103600	1580379500	293000	293000	293500	293000	64
552	20230911	103500	1561625500	293000	293500	293500	293000	42
553	20230911	103400	1549317500	293000	293000	293500	293000	98
554	20230911	103300	1520601000	293000	293000	293500	293000	23
555	20230911	103200	1513860000	293000	293000	293500	293000	22
556	20230911	103100	1507410500	293500	293500	293500	293000	29
557	20230911	103000	1498910000	293000	293500	293500	293000	49
558	20230911	102900	1484550000	293500	293500	293500	293000	27
559	20230911	102800	1476635000	293000	294000	294000	293000	352
560	20230911	102700	1373324000	294000	294000	294000	293500	59
561	20230911	102600	1355996000	293500	293500	294000	293500	211
562	20230911	102500	1294040500	293500	293500	293500	293000	9
563	20230911	102400	1291400000	293000	293500	293500	293000	40
564	20230911	102300	1279677000	293500	293500	293500	293000	6
565	20230911	102200	1277916500	293500	293500	293500	293500	3
566	20230911	102100	1277036000	293500	294000	294000	293000	128
567	20230911	102000	1239476500	294000	294000	294000	293500	18
568	20230911	101900	1234188000	293500	293500	293500	293000	157
569	20230911	101800	1188117500	293500	294000	294000	293500	40
570	20230911	101700	1176376000	294000	294000	294000	293500	8
571	20230911	101600	1174024500	294000	294000	294000	293500	43
572	20230911	101500	1161383000	294000	294000	294000	293500	42
573	20230911	101400	1149052000	294000	294000	294000	293500	9
574	20230911	101300	1146407000	293500	294000	294000	293500	26
575	20230911	101200	1138764000	294000	294000	294000	293500	44
576	20230911	101100	1125845500	294000	293500	294500	293500	207
577	20230911	101000	1065064500	293000	293500	293500	293000	11
578	20230911	100900	1061838000	293500	293500	293500	293000	41
579	20230911	100800	1049821500	293500	293000	293500	293000	187
580	20230911	100700	995028500	292500	293000	293500	292500	241
581	20230911	100600	924428000	293500	294000	294000	293000	223
582	20230911	100500	858977000	294000	294000	294000	293500	9
583	20230911	100400	856333500	293500	294000	294000	293500	65
584	20230911	100300	837224500	294000	294000	294000	293500	42
585	20230911	100200	824894500	294000	294000	294000	294000	138
586	20230911	100100	784322500	293500	294000	294000	293500	5
587	20230911	100000	782853000	293500	294000	294000	293500	52
588	20230911	095900	767584000	294000	293500	294000	293500	7
589	20230911	095800	765527500	293500	294000	294000	293500	8
590	20230911	095700	763176000	293500	294000	294000	293500	87
591	20230911	095600	737638500	294000	293500	294000	293500	16
592	20230911	095500	732940500	294000	294000	294000	293500	10
593	20230911	095400	730001000	294000	293500	294000	293500	2
594	20230911	095300	729413500	293500	294000	294000	293500	47
595	20230911	095200	715598000	293500	294000	294000	293500	20
596	20230911	095100	709721000	294000	294000	294000	293500	30
597	20230911	095000	700901500	293500	294000	294500	293500	126
598	20230911	094900	663857500	294000	294000	294000	294000	6
599	20230911	094800	662093500	294000	294000	294500	294000	9
600	20230911	094700	659447000	294000	294000	294500	294000	6
601	20230911	094600	657682000	294500	294500	294500	294500	7
602	20230911	094500	655620500	294000	294500	294500	294000	5
603	20230911	094400	654149500	294500	294000	294500	294000	5
604	20230911	094300	652678000	294500	294000	294500	294000	34
605	20230911	094200	642666500	294000	294500	294500	294000	3
606	20230911	094100	641784000	294000	294000	294000	294000	10
607	20230911	094000	638844000	294000	294500	294500	294000	8
608	20230911	093900	636489000	294000	294500	294500	294000	129
609	20230911	093800	598521000	294500	294500	295000	294500	14
610	20230911	093700	594393000	294500	295000	295000	294500	6
611	20230911	093600	592623500	294500	295000	295000	294500	3
612	20230911	093500	591739000	295000	294500	295000	294500	25
613	20230911	093400	584366000	294500	295000	295000	294500	3
614	20230911	093300	583481500	295000	295000	295000	295000	12
615	20230911	093200	579941500	294500	295000	295000	294500	4
616	20230911	093100	578762500	295000	295000	295000	294500	10
617	20230911	093000	575813000	295000	295000	295000	295000	7
618	20230911	092900	573748000	294500	294500	295000	294500	5
619	20230911	092800	572275000	295000	295000	295000	295000	12
620	20230911	092700	568735000	294500	294500	295000	294500	7
621	20230911	092600	566672000	295000	295000	295000	295000	3
622	20230911	092500	565787000	295000	294500	295000	294500	41
623	20230911	092400	553710000	294000	294000	294500	294000	142
624	20230911	092300	511951000	294000	293500	294000	293500	28
625	20230911	092200	503723000	294000	294000	294000	294000	12
626	20230911	092100	500195000	294000	294000	294000	294000	2
627	20230911	092000	499607000	293500	294000	294000	293500	56
628	20230911	091900	483143500	294000	294000	294000	293500	57
629	20230911	091800	466389500	294000	294000	294000	293500	4
630	20230911	091700	465214500	294000	294000	294000	294000	5
631	20230911	091600	463744500	294000	293500	294000	293500	3
632	20230911	091500	462863500	294000	293500	294000	293500	43
633	20230911	091400	450241000	293500	294000	294000	293500	59
634	20230911	091300	432895500	294500	294000	294500	294000	5
635	20230911	091200	431425000	294000	294000	294500	294000	16
636	20230911	091100	426717000	294000	294500	294500	294000	11
637	20230911	091000	423481500	294500	294500	294500	294500	47
638	20230911	090900	409640000	294000	294500	294500	294000	7
639	20230911	090800	407579000	294500	294000	294500	294000	61
640	20230911	090700	389627500	294000	294000	294000	293500	64
641	20230911	090600	370813500	294000	294000	294000	294000	23
642	20230911	090500	364051500	293500	294000	294500	293500	56
643	20230911	090400	347579000	294000	294000	294000	293500	43
644	20230911	090300	334944500	293500	295000	295000	293500	122
645	20230911	090200	299037000	294500	292500	294500	292000	160
646	20230911	090100	252132500	292500	294500	295000	292000	251
647	20230911	090000	178443500	295000	298000	298000	294000	600