KissMeData/097950/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	194300	7799893000	297000	297000	297000	297000	12497
3	20230914	194200	7799893000	297000	297000	297000	297000	0
4	20230914	194100	7799893000	297000	297000	297000	297000	0
5	20230914	194000	7799893000	297000	297000	297000	297000	0
6	20230914	193900	7799893000	297000	297000	297000	297000	0
7	20230914	193800	7799893000	297000	297000	297000	297000	0
8	20230914	193700	7799893000	297000	297000	297000	297000	0
9	20230914	193600	7799893000	297000	297000	297000	297000	0
10	20230914	193500	7799893000	297000	297000	297000	297000	0
11	20230914	193400	7799893000	297000	297000	297000	297000	0
12	20230914	193300	7799893000	297000	297000	297000	297000	0
13	20230914	193200	7799893000	297000	297000	297000	297000	0
14	20230914	193100	7799893000	297000	297000	297000	297000	0
15	20230914	193000	7799893000	297000	297000	297000	297000	0
16	20230914	192900	7799893000	297000	297000	297000	297000	0
17	20230914	192800	7799893000	297000	297000	297000	297000	0
18	20230914	192700	7799893000	297000	297000	297000	297000	0
19	20230914	192600	7799893000	297000	297000	297000	297000	0
20	20230914	192500	7799893000	297000	297000	297000	297000	0
21	20230914	192400	7799893000	297000	297000	297000	297000	0
22	20230914	192300	7799893000	297000	297000	297000	297000	0
23	20230914	192200	7799893000	297000	297000	297000	297000	0
24	20230914	192100	7799893000	297000	297000	297000	297000	0
25	20230914	192000	7799893000	297000	297000	297000	297000	0
26	20230914	191900	7799893000	297000	297000	297000	297000	0
27	20230914	191800	7799893000	297000	297000	297000	297000	0
28	20230914	191700	7799893000	297000	297000	297000	297000	0
29	20230914	191600	7799893000	297000	297000	297000	297000	0
30	20230914	191500	7799893000	297000	297000	297000	297000	0
31	20230914	191400	7799893000	297000	297000	297000	297000	0
32	20230914	191300	7799893000	297000	297000	297000	297000	12497
33	20230914	191200	7799893000	297000	297000	297000	297000	0
34	20230914	191100	7799893000	297000	297000	297000	297000	0
35	20230914	191000	7799893000	297000	297000	297000	297000	0
36	20230914	190900	7799893000	297000	297000	297000	297000	0
37	20230914	190800	7799893000	297000	297000	297000	297000	0
38	20230914	190700	7799893000	297000	297000	297000	297000	0
39	20230914	190600	7799893000	297000	297000	297000	297000	0
40	20230914	190500	7799893000	297000	297000	297000	297000	0
41	20230914	190400	7799893000	297000	297000	297000	297000	0
42	20230914	190300	7799893000	297000	297000	297000	297000	0
43	20230914	190200	7799893000	297000	297000	297000	297000	0
44	20230914	190100	7799893000	297000	297000	297000	297000	0
45	20230914	190000	7799893000	297000	297000	297000	297000	0
46	20230914	185900	7799893000	297000	297000	297000	297000	0
47	20230914	185800	7799893000	297000	297000	297000	297000	0
48	20230914	185700	7799893000	297000	297000	297000	297000	0
49	20230914	185600	7799893000	297000	297000	297000	297000	0
50	20230914	185500	7799893000	297000	297000	297000	297000	0
51	20230914	185400	7799893000	297000	297000	297000	297000	0
52	20230914	185300	7799893000	297000	297000	297000	297000	0
53	20230914	185200	7799893000	297000	297000	297000	297000	0
54	20230914	185100	7799893000	297000	297000	297000	297000	0
55	20230914	185000	7799893000	297000	297000	297000	297000	0
56	20230914	184900	7799893000	297000	297000	297000	297000	0
57	20230914	184800	7799893000	297000	297000	297000	297000	0
58	20230914	184700	7799893000	297000	297000	297000	297000	0
59	20230914	184600	7799893000	297000	297000	297000	297000	0
60	20230914	184500	7799893000	297000	297000	297000	297000	0
61	20230914	184400	7799893000	297000	297000	297000	297000	0
62	20230914	184300	7799893000	297000	297000	297000	297000	12497
63	20230914	184200	7799893000	297000	297000	297000	297000	0
64	20230914	184100	7799893000	297000	297000	297000	297000	0
65	20230914	184000	7799893000	297000	297000	297000	297000	0
66	20230914	183900	7799893000	297000	297000	297000	297000	0
67	20230914	183800	7799893000	297000	297000	297000	297000	0
68	20230914	183700	7799893000	297000	297000	297000	297000	0
69	20230914	183600	7799893000	297000	297000	297000	297000	0
70	20230914	183500	7799893000	297000	297000	297000	297000	0
71	20230914	183400	7799893000	297000	297000	297000	297000	0
72	20230914	183300	7799893000	297000	297000	297000	297000	0
73	20230914	183200	7799893000	297000	297000	297000	297000	0
74	20230914	183100	7799893000	297000	297000	297000	297000	0
75	20230914	183000	7799893000	297000	297000	297000	297000	0
76	20230914	182900	7799893000	297000	297000	297000	297000	0
77	20230914	182800	7799893000	297000	297000	297000	297000	0
78	20230914	182700	7799893000	297000	297000	297000	297000	0
79	20230914	182600	7799893000	297000	297000	297000	297000	0
80	20230914	182500	7799893000	297000	297000	297000	297000	0
81	20230914	182400	7799893000	297000	297000	297000	297000	0
82	20230914	182300	7799893000	297000	297000	297000	297000	0
83	20230914	182200	7799893000	297000	297000	297000	297000	0
84	20230914	182100	7799893000	297000	297000	297000	297000	0
85	20230914	182000	7799893000	297000	297000	297000	297000	0
86	20230914	181900	7799893000	297000	297000	297000	297000	0
87	20230914	181800	7799893000	297000	297000	297000	297000	0
88	20230914	181700	7799893000	297000	297000	297000	297000	0
89	20230914	181600	7799893000	297000	297000	297000	297000	0
90	20230914	181500	7799893000	297000	297000	297000	297000	0
91	20230914	181400	7799893000	297000	297000	297000	297000	0
92	20230914	181300	7799893000	297000	297000	297000	297000	12497
93	20230914	181200	7799893000	297000	297000	297000	297000	0
94	20230914	181100	7799893000	297000	297000	297000	297000	0
95	20230914	181000	7799893000	297000	297000	297000	297000	0
96	20230914	180900	7799893000	297000	297000	297000	297000	0
97	20230914	180800	7799893000	297000	297000	297000	297000	0
98	20230914	180700	7799893000	297000	297000	297000	297000	0
99	20230914	180600	7799893000	297000	297000	297000	297000	0
100	20230914	180500	7799893000	297000	297000	297000	297000	0
101	20230914	180400	7799893000	297000	297000	297000	297000	0
102	20230914	180300	7799893000	297000	297000	297000	297000	0
103	20230914	180200	7799893000	297000	297000	297000	297000	0
104	20230914	180100	7799893000	297000	297000	297000	297000	0
105	20230914	180000	7799893000	297000	297000	297000	297000	0
106	20230914	175900	7799893000	297000	297000	297000	297000	0
107	20230914	175800	7799893000	297000	297000	297000	297000	0
108	20230914	175700	7799893000	297000	297000	297000	297000	0
109	20230914	175600	7799893000	297000	297000	297000	297000	0
110	20230914	175500	7799893000	297000	297000	297000	297000	0
111	20230914	175400	7799893000	297000	297000	297000	297000	0
112	20230914	175300	7799893000	297000	297000	297000	297000	0
113	20230914	175200	7799893000	297000	297000	297000	297000	0
114	20230914	175100	7799893000	297000	297000	297000	297000	0
115	20230914	175000	7799893000	297000	297000	297000	297000	0
116	20230914	174900	7799893000	297000	297000	297000	297000	0
117	20230914	174800	7799893000	297000	297000	297000	297000	0
118	20230914	174700	7799893000	297000	297000	297000	297000	0
119	20230914	174600	7799893000	297000	297000	297000	297000	0
120	20230914	174500	7799893000	297000	297000	297000	297000	0
121	20230914	174400	7799893000	297000	297000	297000	297000	0
122	20230914	174300	7799893000	297000	297000	297000	297000	12497
123	20230914	174200	7799893000	297000	297000	297000	297000	0
124	20230914	174100	7799893000	297000	297000	297000	297000	0
125	20230914	174000	7799893000	297000	297000	297000	297000	0
126	20230914	173900	7799893000	297000	297000	297000	297000	0
127	20230914	173800	7799893000	297000	297000	297000	297000	0
128	20230914	173700	7799893000	297000	297000	297000	297000	0
129	20230914	173600	7799893000	297000	297000	297000	297000	0
130	20230914	173500	7799893000	297000	297000	297000	297000	0
131	20230914	173400	7799893000	297000	297000	297000	297000	0
132	20230914	173300	7799893000	297000	297000	297000	297000	0
133	20230914	173200	7799893000	297000	297000	297000	297000	0
134	20230914	173100	7799893000	297000	297000	297000	297000	0
135	20230914	173000	7799893000	297000	297000	297000	297000	0
136	20230914	172900	7799893000	297000	297000	297000	297000	0
137	20230914	172800	7799893000	297000	297000	297000	297000	0
138	20230914	172700	7799893000	297000	297000	297000	297000	0
139	20230914	172600	7799893000	297000	297000	297000	297000	0
140	20230914	172500	7799893000	297000	297000	297000	297000	0
141	20230914	172400	7799893000	297000	297000	297000	297000	0
142	20230914	172300	7799893000	297000	297000	297000	297000	0
143	20230914	172200	7799893000	297000	297000	297000	297000	0
144	20230914	172100	7799893000	297000	297000	297000	297000	0
145	20230914	172000	7799893000	297000	297000	297000	297000	0
146	20230914	171900	7799893000	297000	297000	297000	297000	0
147	20230914	171800	7799893000	297000	297000	297000	297000	0
148	20230914	171700	7799893000	297000	297000	297000	297000	0
149	20230914	171600	7799893000	297000	297000	297000	297000	0
150	20230914	171500	7799893000	297000	297000	297000	297000	0
151	20230914	171400	7799893000	297000	297000	297000	297000	0
152	20230914	171300	7799893000	297000	297000	297000	297000	12497
153	20230914	171200	7799893000	297000	297000	297000	297000	0
154	20230914	171100	7799893000	297000	297000	297000	297000	0
155	20230914	171000	7799893000	297000	297000	297000	297000	0
156	20230914	170900	7799893000	297000	297000	297000	297000	0
157	20230914	170800	7799893000	297000	297000	297000	297000	0
158	20230914	170700	7799893000	297000	297000	297000	297000	0
159	20230914	170600	7799893000	297000	297000	297000	297000	0
160	20230914	170500	7799893000	297000	297000	297000	297000	0
161	20230914	170400	7799893000	297000	297000	297000	297000	0
162	20230914	170300	7799893000	297000	297000	297000	297000	0
163	20230914	170200	7799893000	297000	297000	297000	297000	0
164	20230914	170100	7799893000	297000	297000	297000	297000	0
165	20230914	170000	7799893000	297000	297000	297000	297000	0
166	20230914	165900	7799893000	297000	297000	297000	297000	0
167	20230914	165800	7799893000	297000	297000	297000	297000	0
168	20230914	165700	7799893000	297000	297000	297000	297000	0
169	20230914	165600	7799893000	297000	297000	297000	297000	0
170	20230914	165500	7799893000	297000	297000	297000	297000	0
171	20230914	165400	7799893000	297000	297000	297000	297000	0
172	20230914	165300	7799893000	297000	297000	297000	297000	0
173	20230914	165200	7799893000	297000	297000	297000	297000	0
174	20230914	165100	7799893000	297000	297000	297000	297000	0
175	20230914	165000	7799893000	297000	297000	297000	297000	0
176	20230914	164900	7799893000	297000	297000	297000	297000	0
177	20230914	164800	7799893000	297000	297000	297000	297000	0
178	20230914	164700	7799893000	297000	297000	297000	297000	0
179	20230914	164600	7799893000	297000	297000	297000	297000	0
180	20230914	164500	7799893000	297000	297000	297000	297000	0
181	20230914	164400	7799893000	297000	297000	297000	297000	0
182	20230914	164300	7799893000	297000	297000	297000	297000	12497
183	20230914	164200	7799893000	297000	297000	297000	297000	0
184	20230914	164100	7799893000	297000	297000	297000	297000	0
185	20230914	164000	7799893000	297000	297000	297000	297000	0
186	20230914	163900	7799893000	297000	297000	297000	297000	0
187	20230914	163800	7799893000	297000	297000	297000	297000	0
188	20230914	163700	7799893000	297000	297000	297000	297000	0
189	20230914	163600	7799893000	297000	297000	297000	297000	0
190	20230914	163500	7799893000	297000	297000	297000	297000	0
191	20230914	163400	7799893000	297000	297000	297000	297000	0
192	20230914	163300	7799893000	297000	297000	297000	297000	0
193	20230914	163200	7799893000	297000	297000	297000	297000	0
194	20230914	163100	7799893000	297000	297000	297000	297000	0
195	20230914	163000	7799893000	297000	297000	297000	297000	0
196	20230914	162900	7799893000	297000	297000	297000	297000	0
197	20230914	162800	7799893000	297000	297000	297000	297000	0
198	20230914	162700	7799893000	297000	297000	297000	297000	0
199	20230914	162600	7799893000	297000	297000	297000	297000	0
200	20230914	162500	7799893000	297000	297000	297000	297000	0
201	20230914	162400	7799893000	297000	297000	297000	297000	0
202	20230914	162300	7799893000	297000	297000	297000	297000	0
203	20230914	162200	7799893000	297000	297000	297000	297000	0
204	20230914	162100	7799893000	297000	297000	297000	297000	0
205	20230914	162000	7799893000	297000	297000	297000	297000	0
206	20230914	161900	7799893000	297000	297000	297000	297000	0
207	20230914	161800	7799893000	297000	297000	297000	297000	0
208	20230914	161700	7799893000	297000	297000	297000	297000	0
209	20230914	161600	7799893000	297000	297000	297000	297000	0
210	20230914	161500	7799893000	297000	297000	297000	297000	0
211	20230914	161400	7799893000	297000	297000	297000	297000	0
212	20230914	161300	7799893000	297000	297000	297000	297000	12497
213	20230914	161200	7799893000	297000	297000	297000	297000	0
214	20230914	161100	7799893000	297000	297000	297000	297000	0
215	20230914	161000	7799893000	297000	297000	297000	297000	0
216	20230914	160900	7799893000	297000	297000	297000	297000	0
217	20230914	160800	7799893000	297000	297000	297000	297000	0
218	20230914	160700	7799893000	297000	297000	297000	297000	0
219	20230914	160600	7799893000	297000	297000	297000	297000	0
220	20230914	160500	7799893000	297000	297000	297000	297000	0
221	20230914	160400	7799893000	297000	297000	297000	297000	0
222	20230914	160300	7799893000	297000	297000	297000	297000	0
223	20230914	160200	7799893000	297000	297000	297000	297000	0
224	20230914	160100	7799893000	297000	297000	297000	297000	0
225	20230914	160000	7799893000	297000	297000	297000	297000	0
226	20230914	155900	7799893000	297000	297000	297000	297000	0
227	20230914	155800	7799893000	297000	297000	297000	297000	0
228	20230914	155700	7799893000	297000	297000	297000	297000	0
229	20230914	155600	7799893000	297000	297000	297000	297000	0
230	20230914	155500	7799893000	297000	297000	297000	297000	0
231	20230914	155400	7799893000	297000	297000	297000	297000	0
232	20230914	155300	7799893000	297000	297000	297000	297000	0
233	20230914	155200	7799893000	297000	297000	297000	297000	0
234	20230914	155100	7799893000	297000	297000	297000	297000	0
235	20230914	155000	7799893000	297000	297000	297000	297000	0
236	20230914	154900	7799893000	297000	297000	297000	297000	0
237	20230914	154800	7799893000	297000	297000	297000	297000	0
238	20230914	154700	7799893000	297000	297000	297000	297000	0
239	20230914	154600	7799893000	297000	297000	297000	297000	0
240	20230914	154500	7799893000	297000	297000	297000	297000	0
241	20230914	154400	7799893000	297000	297000	297000	297000	0
242	20230914	154300	7799893000	297000	297000	297000	297000	12497
243	20230914	154200	7799893000	297000	297000	297000	297000	0
244	20230914	154100	7799893000	297000	297000	297000	297000	0
245	20230914	154000	7799893000	297000	297000	297000	297000	0
246	20230914	153900	7799893000	297000	297000	297000	297000	0
247	20230914	153800	7799893000	297000	297000	297000	297000	0
248	20230914	153700	7799893000	297000	297000	297000	297000	0
249	20230914	153600	7799893000	297000	297000	297000	297000	0
250	20230914	153500	7799893000	297000	297000	297000	297000	0
251	20230914	153400	7799893000	297000	297000	297000	297000	0
252	20230914	153300	7799893000	297000	297000	297000	297000	0
253	20230914	153200	7799893000	297000	297000	297000	297000	0
254	20230914	153100	7799893000	297000	297000	297000	297000	0
255	20230914	153000	7799893000	297000	297000	297000	297000	12497
256	20230914	152900	4088284000	296000	296000	296000	296000	0
257	20230914	152800	4088284000	296000	296000	296000	296000	0
258	20230914	152700	4088284000	296000	296000	296000	296000	0
259	20230914	152600	4088284000	296000	296000	296000	296000	0
260	20230914	152500	4088284000	296000	296000	296000	296000	0
261	20230914	152400	4088284000	296000	296000	296000	296000	0
262	20230914	152300	4088284000	296000	296000	296000	296000	0
263	20230914	152200	4088284000	296000	296000	296000	296000	0
264	20230914	152100	4088284000	296000	296000	296000	296000	0
265	20230914	152000	4088284000	296000	296000	296000	296000	0
266	20230914	151900	4088284000	296000	295500	296000	295500	86
267	20230914	151800	4062830000	296000	295500	296000	295500	10
268	20230914	151700	4059873000	295500	296500	296500	295500	242
269	20230914	151600	3988260000	296000	296500	296500	296000	26
270	20230914	151500	3980558500	296000	296500	296500	296000	26
271	20230914	151400	3972858500	296000	296500	296500	296000	13
272	20230914	151300	3969007500	296500	296000	296500	296000	50
273	20230914	151200	3954202000	296000	296000	296500	296000	14
274	20230914	151100	3950057000	296000	296500	296500	296000	16
275	20230914	151000	3945320500	296500	296000	296500	296000	16
276	20230914	150900	3940583000	296000	296000	296500	296000	22
277	20230914	150800	3934067500	296500	296500	296500	296000	115
278	20230914	150700	3899971000	296500	296500	297000	296500	55
279	20230914	150600	3883662500	297000	297000	297000	296500	10
280	20230914	150500	3880695500	296500	296500	297000	296500	30
281	20230914	150400	3871799500	296500	296500	297000	296500	17
282	20230914	150300	3866757000	296500	296500	297000	296500	18
283	20230914	150200	3861417500	296500	297000	297000	296500	16
284	20230914	150100	3856672500	297000	296500	297000	296500	14
285	20230914	150000	3852520000	296500	296500	297000	296500	30
286	20230914	145900	3843622000	296500	296500	297000	296500	45
287	20230914	145800	3830276500	297000	297000	297000	296500	28
288	20230914	145700	3821972000	296500	296500	297000	296500	27
289	20230914	145600	3813964500	296500	296500	297000	296500	33
290	20230914	145500	3804178500	296500	296500	297000	296500	54
291	20230914	145400	3788164500	296500	296500	297000	296500	40
292	20230914	145300	3776294500	297000	297000	297000	296500	30
293	20230914	145200	3767397500	296500	296500	297000	296500	26
294	20230914	145100	3759687500	296500	296500	297000	296500	41
295	20230914	145000	3747526000	296500	296500	297000	296500	57
296	20230914	144900	3730623000	296500	296500	297000	296500	57
297	20230914	144800	3713720500	296500	297000	297000	296500	40
298	20230914	144700	3701856500	296500	296500	297000	296500	41
299	20230914	144600	3689698500	296500	297000	297000	296500	36
300	20230914	144500	3679021500	297000	296500	297000	296500	21
301	20230914	144400	3672793000	296500	296500	297000	296500	35
302	20230914	144300	3662413000	296500	296500	297000	296500	39
303	20230914	144200	3650846000	296500	296500	297000	296500	20
304	20230914	144100	3644914000	297000	296500	297000	296500	36
305	20230914	144000	3634238000	296500	296500	297000	296500	32
306	20230914	143900	3624748000	297000	296500	297000	296500	30
307	20230914	143800	3615851000	296500	296500	297000	296500	34
308	20230914	143700	3605767000	296500	296500	297000	296500	33
309	20230914	143600	3595979500	297000	296500	297000	296500	27
310	20230914	143500	3587971000	297000	297000	297000	296500	74
311	20230914	143400	3566004000	297500	297000	297500	296500	33
312	20230914	143300	3556211000	297000	297000	297000	296500	34
313	20230914	143200	3546126000	297000	297500	297500	296500	14
314	20230914	143100	3541970500	297000	297000	297000	296500	149
315	20230914	143000	3497726500	297000	296500	297000	296500	24
316	20230914	142900	3490608500	296500	297000	297000	296500	23
317	20230914	142800	3483787000	297000	296500	297000	296500	27
318	20230914	142700	3475777500	297000	296500	297000	296500	28
319	20230914	142600	3467473500	296500	296500	297000	296500	28
320	20230914	142500	3459169000	297000	296500	297000	296500	27
321	20230914	142400	3451159500	297000	296500	297000	296500	20
322	20230914	142300	3445228500	296500	297000	297000	296500	53
323	20230914	142200	3429511000	297000	296500	297500	296500	58
324	20230914	142100	3412293000	296500	297000	297000	296500	107
325	20230914	142000	3380523000	297000	296500	297000	296500	30
326	20230914	141900	3371626000	297000	296500	297000	296500	12
327	20230914	141800	3368066500	296500	296500	297000	296500	18
328	20230914	141700	3362727500	297000	297000	297500	296500	26
329	20230914	141600	3355007000	296500	296000	297000	296000	154
330	20230914	141500	3309362000	295500	296500	296500	295500	401
331	20230914	141400	3190714000	296000	296000	296500	296000	20
332	20230914	141300	3184793000	296500	296500	296500	296000	14
333	20230914	141200	3180647000	296000	296500	296500	296000	122
334	20230914	141100	3144532500	296000	296000	296500	296000	42
335	20230914	141000	3132094500	296000	296500	296500	296000	18
336	20230914	140900	3126763500	296000	296500	296500	296000	26
337	20230914	140800	3119063500	296000	296000	296500	296000	12
338	20230914	140700	3115510000	296000	296000	296500	296000	30
339	20230914	140600	3106628000	296500	296000	296500	296000	27
340	20230914	140500	3098632500	296500	296000	296500	296000	15
341	20230914	140400	3094189500	296000	296000	296500	296000	59
342	20230914	140300	3076723500	296500	296000	296500	296000	41
343	20230914	140200	3064581000	296500	296000	296500	296000	15
344	20230914	140100	3060138000	296500	296500	296500	296000	18
345	20230914	140000	3054807000	296000	296000	296500	296000	25
346	20230914	135900	3047406000	296000	296000	296500	296000	15
347	20230914	135800	3042965000	296000	296500	296500	296000	14
348	20230914	135700	3038820000	296000	296000	296000	296000	16
349	20230914	135600	3034084000	296000	296500	296500	296000	21
350	20230914	135500	3027866500	296000	296000	296500	296000	22
351	20230914	135400	3021350500	296000	296000	296000	296000	14
352	20230914	135300	3017206500	296000	296000	296000	296000	19
353	20230914	135200	3011582500	296500	295500	296500	295500	120
354	20230914	135100	2976062500	296000	295500	296000	295500	13
355	20230914	135000	2972220500	296000	296000	296000	295500	49
356	20230914	134900	2957722000	296500	296500	296500	296000	17
357	20230914	134800	2952686500	296000	296000	296500	296000	116
358	20230914	134700	2918350000	296000	296500	296500	296000	13
359	20230914	134600	2914501500	296000	296500	296500	296000	24
360	20230914	134500	2907396500	296000	296000	296500	296000	14
361	20230914	134400	2903251000	296000	296000	296500	296000	46
362	20230914	134300	2889634000	296000	296000	296500	296000	18
363	20230914	134200	2884305500	296000	296000	296000	296000	3
364	20230914	134100	2883417500	296000	296500	296500	296000	23
365	20230914	134000	2876606000	296500	296000	296500	296000	18
366	20230914	133900	2871276500	296000	296000	296500	296000	14
367	20230914	133800	2867132000	296000	297000	297500	296000	345
368	20230914	133700	2764698000	297000	297500	297500	297000	94
369	20230914	133600	2736778500	297000	297000	297500	297000	13
370	20230914	133500	2732917000	297500	297000	297500	297000	31
371	20230914	133400	2723709000	297000	297000	297500	297000	58
372	20230914	133300	2706481000	297500	297500	297500	297000	16
373	20230914	133200	2701724000	297500	297000	297500	297000	27
374	20230914	133100	2693699500	297000	297000	297500	297000	10
375	20230914	133000	2690728000	297500	297500	297500	297000	8
376	20230914	132900	2688349500	297500	297500	297500	297000	16
377	20230914	132800	2683595500	297500	297500	297500	297000	11
378	20230914	132700	2680326500	297500	297000	297500	297000	9
379	20230914	132600	2677650000	297000	297000	297500	297000	17
380	20230914	132500	2672598000	297000	297000	297500	297000	15
381	20230914	132400	2668142000	297500	297500	297500	297000	10
382	20230914	132300	2665169000	297000	297000	297500	297000	9
383	20230914	132200	2662494000	297000	297500	297500	297000	23
384	20230914	132100	2655661000	297500	297000	297500	297000	5
385	20230914	132000	2654175500	297000	297000	297000	297000	104
386	20230914	131900	2623287500	297000	297500	297500	297000	16
387	20230914	131800	2618531000	297500	297000	297500	297000	18
388	20230914	131700	2613183500	297000	297000	297000	297000	0
389	20230914	131600	2613183500	297000	297500	297500	297000	15
390	20230914	131500	2608725000	297500	297500	297500	297000	37
391	20230914	131400	2597734500	297500	297500	297500	297000	11
392	20230914	131300	2594463000	297500	297500	297500	297000	20
393	20230914	131200	2588517500	297500	297500	297500	297500	5
394	20230914	131100	2587030000	297000	297500	297500	297000	18
395	20230914	131000	2581682500	297500	297500	297500	297000	18
396	20230914	130900	2576332500	297000	297500	297500	297000	45
397	20230914	130800	2562966500	297500	297500	297500	297000	17
398	20230914	130700	2557914000	297500	297000	297500	297000	30
399	20230914	130600	2548999500	297000	297500	297500	297000	6
400	20230914	130500	2547217000	297000	297000	297500	297000	17
401	20230914	130400	2542166000	297000	297500	297500	297000	17
402	20230914	130300	2537115000	297500	297500	297500	297000	5
403	20230914	130200	2535628500	297000	297500	297500	297000	11
404	20230914	130100	2532361000	297000	297000	297500	297000	17
405	20230914	130000	2527311500	297500	297000	297500	297000	9
406	20230914	125900	2524637000	297500	296500	297500	296500	52
407	20230914	125800	2509185000	296500	296500	296500	296500	21
408	20230914	125700	2502958500	297000	296500	297000	296500	11
409	20230914	125600	2499696000	296500	296500	296500	296500	6
410	20230914	125500	2497917000	296500	296000	296500	296000	8
411	20230914	125400	2495545500	296500	296500	296500	296000	20
412	20230914	125300	2489618000	297000	297000	297000	296500	11
413	20230914	125200	2486354500	297000	296000	297000	296000	16
414	20230914	125100	2481611000	296500	296500	296500	296000	65
415	20230914	125000	2462341500	297000	297000	297000	296500	8
416	20230914	124900	2459967000	296500	296500	297000	296500	11
417	20230914	124800	2456703500	297000	297000	297000	296500	16
418	20230914	124700	2451955000	297000	296500	297000	296500	15
419	20230914	124600	2447507000	297000	297500	297500	297000	149
420	20230914	124500	2403253000	297500	297000	297500	297000	15
421	20230914	124400	2398796000	297000	297500	297500	297000	16
422	20230914	124300	2394043000	297000	297000	297000	297000	7
423	20230914	124200	2391964000	297500	297000	297500	296500	52
424	20230914	124100	2376514500	296500	296500	297000	296500	11
425	20230914	124000	2373251500	296500	296500	297000	296500	27
426	20230914	123900	2365238500	297000	297000	297000	296500	74
427	20230914	123800	2343266000	296500	297000	297000	296500	6
428	20230914	123700	2341485000	296500	296500	297000	296500	12
429	20230914	123600	2337926000	296500	296500	297000	296500	22
430	20230914	123500	2331398000	297000	296500	297000	296500	10
431	20230914	123400	2328431500	296500	297000	297000	296500	14
432	20230914	123300	2324275000	296500	296500	297000	296500	18
433	20230914	123200	2318935500	297000	296500	297000	296500	9
434	20230914	123100	2316265000	297000	296500	297000	296500	10
435	20230914	123000	2313297500	296500	296000	297000	296000	109
436	20230914	122900	2280983500	296000	296500	296500	296000	8
437	20230914	122800	2278614500	296500	296000	296500	296000	16
438	20230914	122700	2273877500	296500	296000	296500	296000	4
439	20230914	122600	2272692500	296500	296500	296500	296000	139
440	20230914	122500	2231547000	296500	296500	296500	296000	9
441	20230914	122400	2228879500	296500	296000	296500	296000	6
442	20230914	122300	2227102500	296000	296500	296500	296000	32
443	20230914	122200	2217629500	296500	296000	296500	296000	2
444	20230914	122100	2217037000	296500	296500	296500	296000	12
445	20230914	122000	2213482500	296000	296500	296500	296000	9
446	20230914	121900	2210817500	296000	296500	296500	296000	60
447	20230914	121800	2193056500	296000	296000	296500	296000	16
448	20230914	121700	2188315000	296000	296000	296500	296000	16
449	20230914	121600	2183577000	296000	296000	296500	296000	15
450	20230914	121500	2179136500	296500	296500	296500	296000	9
451	20230914	121400	2176470500	296500	296000	296500	296000	7
452	20230914	121300	2174398000	296500	296000	296500	296000	22
453	20230914	121200	2167884500	296000	296500	296500	296000	12
454	20230914	121100	2164331000	296500	296000	296500	296000	13
455	20230914	121000	2160481500	296000	296000	296000	296000	5
456	20230914	120900	2159001500	296500	296500	297000	296500	47
457	20230914	120800	2145064500	296500	296500	297000	296500	19
458	20230914	120700	2139429000	297000	297000	297000	297000	1
459	20230914	120600	2139132000	296500	296500	297000	296500	19
460	20230914	120500	2133497000	297000	296500	297000	296500	9
461	20230914	120400	2130826500	296500	296500	297000	296500	12
462	20230914	120300	2127268000	296500	297000	297000	296500	22
463	20230914	120200	2120743000	296500	297000	297000	296500	14
464	20230914	120100	2116591000	296500	297000	297000	296500	13
465	20230914	120000	2112735000	296500	296000	296500	296000	78
466	20230914	115900	2089632000	295500	295500	295500	295500	11
467	20230914	115800	2086381500	295500	295500	296000	295500	12
468	20230914	115700	2082834500	296000	295500	296000	295500	27
469	20230914	115600	2074853000	295500	296000	296000	295500	7
470	20230914	115500	2072783500	295500	295500	295500	295500	27
471	20230914	115400	2064805000	296000	295500	296000	295500	108
472	20230914	115300	2032883500	295500	295500	296000	295500	9
473	20230914	115200	2030223000	295500	296000	296000	295500	15
474	20230914	115100	2025790000	295500	295500	296000	295500	10
475	20230914	115000	2022834000	296000	296000	296000	295500	7
476	20230914	114900	2020763500	295500	295500	296000	295500	13
477	20230914	114800	2016921500	295500	296000	296000	295500	17
478	20230914	114700	2011894500	296000	296000	296500	296000	14
479	20230914	114600	2007749500	296000	296000	296500	296000	11
480	20230914	114500	2004491000	296500	296500	296500	296000	37
481	20230914	114400	1993538000	296000	296000	296000	296000	25
482	20230914	114300	1986138000	296000	297000	297000	296000	12
483	20230914	114200	1982583000	296500	297000	297000	296500	7
484	20230914	114100	1980507000	296500	296500	296500	296500	28
485	20230914	114000	1972205000	296500	296500	297000	296500	14
486	20230914	113900	1968053000	296500	296000	296500	295500	72
487	20230914	113800	1946739500	296000	296000	296000	295500	17
488	20230914	113700	1941715000	296000	295500	296000	295500	4
489	20230914	113600	1940532000	295500	296500	296500	295500	15
490	20230914	113500	1936093500	296500	296500	296500	296000	56
491	20230914	113400	1919514000	296500	296500	296500	296500	98
492	20230914	113300	1890457000	297000	297000	297500	296500	20
493	20230914	113200	1884518500	297000	297000	297000	297000	50
494	20230914	113100	1869668500	297000	297000	297500	297000	20
495	20230914	113000	1863727500	297000	297000	297500	297000	12
496	20230914	112900	1860161500	297000	297500	298000	297000	28
497	20230914	112800	1851839500	297500	297000	297500	297000	4
498	20230914	112700	1850650500	297500	297500	298000	297000	24
499	20230914	112600	1843518000	298000	297500	298000	297000	99
500	20230914	112500	1814066500	297500	297500	297500	297000	48
501	20230914	112400	1799790000	297500	297500	297500	297000	30
502	20230914	112300	1790871000	297500	298000	298000	297000	62
503	20230914	112200	1772426000	298000	297500	298000	297000	76
504	20230914	112100	1749816500	297000	297000	297500	297000	18
505	20230914	112000	1744467500	297500	297500	297500	297000	21
506	20230914	111900	1738224500	297500	297000	297500	297000	8
507	20230914	111800	1735846500	297000	297000	297500	297000	15
508	20230914	111700	1731389000	297500	297500	297500	297000	21
509	20230914	111600	1725147500	297000	297500	297500	297000	11
510	20230914	111500	1721878500	297500	297000	297500	297000	13
511	20230914	111400	1718015000	297000	297000	297500	297000	14
512	20230914	111300	1713852500	297500	297500	297500	297000	21
513	20230914	111200	1707612000	297000	297000	297500	297000	11
514	20230914	111100	1704342500	297000	297500	297500	297000	14
515	20230914	111000	1700180500	297500	297500	297500	297000	21
516	20230914	110900	1693940000	297500	297000	297500	297000	9
517	20230914	110800	1691263500	297000	297000	297500	297000	31
518	20230914	110700	1682048000	297500	297000	297500	297000	16
519	20230914	110600	1677293000	297000	297500	297500	297000	11
520	20230914	110500	1674023500	297500	297000	297500	297000	22
521	20230914	110400	1667481500	297000	297500	298000	297000	259
522	20230914	110300	1590443500	298000	298000	298000	297500	37
523	20230914	110200	1579430000	298000	297500	298000	297500	11
524	20230914	110100	1576155000	298000	298000	298000	297500	16
525	20230914	110000	1571390000	298000	298000	298000	297500	38
526	20230914	105900	1560078000	297500	297500	298000	297500	22
527	20230914	105800	1553529500	297500	298000	298000	297500	9
528	20230914	105700	1550848500	297500	298000	298000	297500	19
529	20230914	105600	1545190000	298000	297500	298000	297500	35
530	20230914	105500	1534775000	297500	297500	298000	297500	12
531	20230914	105400	1531203000	298000	298000	298000	297500	16
532	20230914	105300	1526436500	298000	298000	298000	297500	31
533	20230914	105200	1517208000	298000	298000	298000	297500	12
534	20230914	105100	1513632500	297500	298000	298000	297500	18
535	20230914	105000	1508272500	298000	297500	298000	297500	45
536	20230914	104900	1494883500	298000	298000	298000	297500	19
537	20230914	104800	1489226000	297500	298000	298000	297500	16
538	20230914	104700	1484461500	298000	298000	298000	297500	10
539	20230914	104600	1481482500	297500	298000	298000	297500	49
540	20230914	104500	1466893500	297500	298000	298000	297500	17
541	20230914	104400	1461830500	298000	298000	298000	297500	30
542	20230914	104300	1452897000	297500	297500	298000	297500	42
543	20230914	104200	1440388000	297500	298000	298000	297500	24
544	20230914	104100	1433242500	298000	298000	298000	297500	14
545	20230914	104000	1429073500	298000	297000	298000	297000	64
546	20230914	103900	1410033500	297500	297500	297500	297000	57
547	20230914	103800	1393083000	297000	297000	297500	297000	38
548	20230914	103700	1381791000	297000	297500	297500	297000	45
549	20230914	103600	1368417500	297000	297500	297500	297000	16
550	20230914	103500	1363661000	297500	297500	297500	297000	42
551	20230914	103400	1351183500	297500	297000	297500	297000	33
552	20230914	103300	1341376500	297000	297500	297500	297000	22
553	20230914	103200	1334841000	297500	297000	297500	297000	45
554	20230914	103100	1321468500	297000	297500	297500	297000	28
555	20230914	103000	1313150000	297500	297000	297500	297000	17
556	20230914	102900	1308099000	297000	297000	297500	297000	44
557	20230914	102800	1295013500	297000	297500	297500	297000	17
558	20230914	102700	1289963000	297000	297000	297500	297000	27
559	20230914	102600	1281943000	297000	297500	297500	297000	14
560	20230914	102500	1277779000	297500	297500	297500	297000	29
561	20230914	102400	1269162000	297500	297500	297500	297000	9
562	20230914	102300	1266485500	297500	297000	297500	297000	10
563	20230914	102200	1263513000	297000	297500	297500	297000	17
564	20230914	102100	1258461000	297000	297500	297500	297000	13
565	20230914	102000	1254598500	297500	297500	297500	297000	26
566	20230914	101900	1246871500	297500	297500	297500	297500	3
567	20230914	101800	1245979000	297500	297000	297500	296500	43
568	20230914	101700	1233208500	297000	297000	297000	297000	10
569	20230914	101600	1230238500	296500	297000	297500	296500	87
570	20230914	101500	1204401500	297500	297500	297500	297000	18
571	20230914	101400	1199052000	297000	297000	297500	297000	31
572	20230914	101300	1189840500	297500	297500	297500	297000	4
573	20230914	101200	1188651000	297500	297000	297500	297000	13
574	20230914	101100	1184789000	297000	297500	297500	297000	19
575	20230914	101000	1179141000	297000	297500	297500	297000	9
576	20230914	100900	1176465500	297000	297500	297500	297000	42
577	20230914	100800	1163981500	297500	297000	297500	297000	26
578	20230914	100700	1156250500	296500	296500	297500	296500	90
579	20230914	100600	1129549500	296000	296500	296500	296000	25
580	20230914	100500	1122140000	296500	296500	296500	296000	38
581	20230914	100400	1110876000	297000	297500	297500	297000	29
582	20230914	100300	1102262000	297000	297500	297500	297000	27
583	20230914	100200	1094235000	297500	297000	297500	297000	42
584	20230914	100100	1081760500	297000	297500	297500	297000	769
585	20230914	100000	853353500	297500	297500	297500	297000	23
586	20230914	095900	846515500	297500	297500	297500	297000	21
587	20230914	095800	840271000	297500	297500	297500	297000	7
588	20230914	095700	838190000	297500	298000	298000	297000	126
589	20230914	095600	800703500	297500	297500	298000	297500	16
590	20230914	095500	795939500	298000	297500	298000	297500	19
591	20230914	095400	790281500	297500	297500	297500	297500	12
592	20230914	095300	786711500	297500	297500	297500	297500	15
593	20230914	095200	782249000	298000	298000	298000	297500	7
594	20230914	095100	780165000	297500	298000	298000	297500	6
595	20230914	095000	778379000	297500	297500	298000	297500	31
596	20230914	094900	769155500	297500	298000	298000	297500	64
597	20230914	094800	750088500	298000	298000	298000	297500	47
598	20230914	094700	736098500	298000	297500	298000	297500	29
599	20230914	094600	727470500	297500	297500	298000	297500	40
600	20230914	094500	715568000	297500	298000	298000	297500	5
601	20230914	094400	714079500	298000	297500	298000	297500	7
602	20230914	094300	711995500	297500	298000	298000	297500	46
603	20230914	094200	698307500	298000	298000	298000	297500	12
604	20230914	094100	694733500	297500	297500	298000	297500	83
605	20230914	094000	670003000	298000	297500	298000	297000	16
606	20230914	093900	665244000	297500	297500	297500	297000	41
607	20230914	093800	653048500	297000	297500	297500	297000	3
608	20230914	093700	652157000	297500	297000	297500	297000	11
609	20230914	093600	648889000	297000	296500	297500	296500	99
610	20230914	093500	619476500	297000	297000	297000	297000	51
611	20230914	093400	604329500	297000	297500	297500	297000	50
612	20230914	093300	589478000	297000	297500	297500	297000	53
613	20230914	093200	573735000	297000	297500	298000	297000	219
614	20230914	093100	508582500	297500	297500	298000	297500	22
615	20230914	093000	502037000	297500	297500	298000	297500	49
616	20230914	092900	487458000	298000	298000	298000	298000	9
617	20230914	092800	484776000	298000	298000	298000	297500	5
618	20230914	092700	483287000	298000	298000	298000	297500	14
619	20230914	092600	479117500	298000	298000	298000	297500	14
620	20230914	092500	474948500	298000	298000	298000	298000	26
621	20230914	092400	467200500	297500	297500	298000	297500	30
622	20230914	092300	458266500	298000	298000	298000	298000	26
623	20230914	092200	450518500	297500	298000	298000	297500	33
624	20230914	092100	440691000	298000	298000	298000	298000	8
625	20230914	092000	438307000	298000	297500	298000	297500	29
626	20230914	091900	429679000	298000	297500	298000	297500	14
627	20230914	091800	425512500	297500	298000	298000	297500	11
628	20230914	091700	422235500	298000	297000	298000	297000	93
629	20230914	091600	394575500	297000	297500	297500	296500	131
630	20230914	091500	355690000	297000	297000	297500	297000	33
631	20230914	091400	345877500	297500	297500	297500	297500	54
632	20230914	091300	329812500	297500	296500	297500	296500	121
633	20230914	091200	293873500	297000	297000	297000	297000	13
634	20230914	091100	290012500	297000	297000	297000	296500	16
635	20230914	091000	285265000	297000	297000	297000	297000	7
636	20230914	090900	283186000	297000	297000	297000	297000	24
637	20230914	090800	276058000	296500	297000	297000	296500	15
638	20230914	090700	271604000	297000	297000	297000	297000	19
639	20230914	090600	265961000	297500	296500	298000	296500	190
640	20230914	090500	209533000	296500	296500	297000	296500	64
641	20230914	090400	190555500	296500	296000	296500	296000	54
642	20230914	090300	174551500	296000	295500	296500	295500	49
643	20230914	090200	160048000	295500	294000	295500	294000	25
644	20230914	090100	152696500	295500	295000	295500	295000	19
645	20230914	090000	147085000	294500	293500	295000	293500	501