KissMeData/005420/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184200	8670451350	41150	41150	41150	41150	33870
3	20230919	184100	8670451350	41150	41150	41150	41150	0
4	20230919	184000	8670451350	41150	41150	41150	41150	0
5	20230919	183900	8670451350	41150	41150	41150	41150	0
6	20230919	183800	8670451350	41150	41150	41150	41150	0
7	20230919	183700	8670451350	41150	41150	41150	41150	0
8	20230919	183600	8670451350	41150	41150	41150	41150	0
9	20230919	183500	8670451350	41150	41150	41150	41150	0
10	20230919	183400	8670451350	41150	41150	41150	41150	0
11	20230919	183300	8670451350	41150	41150	41150	41150	0
12	20230919	183200	8670451350	41150	41150	41150	41150	0
13	20230919	183100	8670451350	41150	41150	41150	41150	0
14	20230919	183000	8670451350	41150	41150	41150	41150	0
15	20230919	182900	8670451350	41150	41150	41150	41150	0
16	20230919	182800	8670451350	41150	41150	41150	41150	0
17	20230919	182700	8670451350	41150	41150	41150	41150	0
18	20230919	182600	8670451350	41150	41150	41150	41150	0
19	20230919	182500	8670451350	41150	41150	41150	41150	0
20	20230919	182400	8670451350	41150	41150	41150	41150	0
21	20230919	182300	8670451350	41150	41150	41150	41150	0
22	20230919	182200	8670451350	41150	41150	41150	41150	0
23	20230919	182100	8670451350	41150	41150	41150	41150	0
24	20230919	182000	8670451350	41150	41150	41150	41150	0
25	20230919	181900	8670451350	41150	41150	41150	41150	0
26	20230919	181800	8670451350	41150	41150	41150	41150	0
27	20230919	181700	8670451350	41150	41150	41150	41150	0
28	20230919	181600	8670451350	41150	41150	41150	41150	0
29	20230919	181500	8670451350	41150	41150	41150	41150	0
30	20230919	181400	8670451350	41150	41150	41150	41150	0
31	20230919	181300	8670451350	41150	41150	41150	41150	0
32	20230919	181200	8670451350	41150	41150	41150	41150	33870
33	20230919	181100	8670451350	41150	41150	41150	41150	0
34	20230919	181000	8670451350	41150	41150	41150	41150	0
35	20230919	180900	8670451350	41150	41150	41150	41150	0
36	20230919	180800	8670451350	41150	41150	41150	41150	0
37	20230919	180700	8670451350	41150	41150	41150	41150	0
38	20230919	180600	8670451350	41150	41150	41150	41150	0
39	20230919	180500	8670451350	41150	41150	41150	41150	0
40	20230919	180400	8670451350	41150	41150	41150	41150	0
41	20230919	180300	8670451350	41150	41150	41150	41150	0
42	20230919	180200	8670451350	41150	41150	41150	41150	0
43	20230919	180100	8670451350	41150	41150	41150	41150	0
44	20230919	180000	8670451350	41150	41150	41150	41150	0
45	20230919	175900	8670451350	41150	41150	41150	41150	0
46	20230919	175800	8670451350	41150	41150	41150	41150	0
47	20230919	175700	8670451350	41150	41150	41150	41150	0
48	20230919	175600	8670451350	41150	41150	41150	41150	0
49	20230919	175500	8670451350	41150	41150	41150	41150	0
50	20230919	175400	8670451350	41150	41150	41150	41150	0
51	20230919	175300	8670451350	41150	41150	41150	41150	0
52	20230919	175200	8670451350	41150	41150	41150	41150	0
53	20230919	175100	8670451350	41150	41150	41150	41150	0
54	20230919	175000	8670451350	41150	41150	41150	41150	0
55	20230919	174900	8670451350	41150	41150	41150	41150	0
56	20230919	174800	8670451350	41150	41150	41150	41150	0
57	20230919	174700	8670451350	41150	41150	41150	41150	0
58	20230919	174600	8670451350	41150	41150	41150	41150	0
59	20230919	174500	8670451350	41150	41150	41150	41150	0
60	20230919	174400	8670451350	41150	41150	41150	41150	0
61	20230919	174300	8670451350	41150	41150	41150	41150	0
62	20230919	174200	8670451350	41150	41150	41150	41150	33870
63	20230919	174100	8670451350	41150	41150	41150	41150	0
64	20230919	174000	8670451350	41150	41150	41150	41150	0
65	20230919	173900	8670451350	41150	41150	41150	41150	0
66	20230919	173800	8670451350	41150	41150	41150	41150	0
67	20230919	173700	8670451350	41150	41150	41150	41150	0
68	20230919	173600	8670451350	41150	41150	41150	41150	0
69	20230919	173500	8670451350	41150	41150	41150	41150	0
70	20230919	173400	8670451350	41150	41150	41150	41150	0
71	20230919	173300	8670451350	41150	41150	41150	41150	0
72	20230919	173200	8670451350	41150	41150	41150	41150	0
73	20230919	173100	8670451350	41150	41150	41150	41150	0
74	20230919	173000	8670451350	41150	41150	41150	41150	0
75	20230919	172900	8670451350	41150	41150	41150	41150	0
76	20230919	172800	8670451350	41150	41150	41150	41150	0
77	20230919	172700	8670451350	41150	41150	41150	41150	0
78	20230919	172600	8670451350	41150	41150	41150	41150	0
79	20230919	172500	8670451350	41150	41150	41150	41150	0
80	20230919	172400	8670451350	41150	41150	41150	41150	0
81	20230919	172300	8670451350	41150	41150	41150	41150	0
82	20230919	172200	8670451350	41150	41150	41150	41150	0
83	20230919	172100	8670451350	41150	41150	41150	41150	0
84	20230919	172000	8670451350	41150	41150	41150	41150	0
85	20230919	171900	8670451350	41150	41150	41150	41150	0
86	20230919	171800	8670451350	41150	41150	41150	41150	0
87	20230919	171700	8670451350	41150	41150	41150	41150	0
88	20230919	171600	8670451350	41150	41150	41150	41150	0
89	20230919	171500	8670451350	41150	41150	41150	41150	0
90	20230919	171400	8670451350	41150	41150	41150	41150	0
91	20230919	171300	8670451350	41150	41150	41150	41150	0
92	20230919	171200	8670451350	41150	41150	41150	41150	33870
93	20230919	171100	8670451350	41150	41150	41150	41150	0
94	20230919	171000	8670451350	41150	41150	41150	41150	0
95	20230919	170900	8670451350	41150	41150	41150	41150	0
96	20230919	170800	8670451350	41150	41150	41150	41150	0
97	20230919	170700	8670451350	41150	41150	41150	41150	0
98	20230919	170600	8670451350	41150	41150	41150	41150	0
99	20230919	170500	8670451350	41150	41150	41150	41150	0
100	20230919	170400	8670451350	41150	41150	41150	41150	0
101	20230919	170300	8670451350	41150	41150	41150	41150	0
102	20230919	170200	8670451350	41150	41150	41150	41150	0
103	20230919	170100	8670451350	41150	41150	41150	41150	0
104	20230919	170000	8670451350	41150	41150	41150	41150	0
105	20230919	165900	8670451350	41150	41150	41150	41150	0
106	20230919	165800	8670451350	41150	41150	41150	41150	0
107	20230919	165700	8670451350	41150	41150	41150	41150	0
108	20230919	165600	8670451350	41150	41150	41150	41150	0
109	20230919	165500	8670451350	41150	41150	41150	41150	0
110	20230919	165400	8670451350	41150	41150	41150	41150	0
111	20230919	165300	8670451350	41150	41150	41150	41150	0
112	20230919	165200	8670451350	41150	41150	41150	41150	0
113	20230919	165100	8670451350	41150	41150	41150	41150	0
114	20230919	165000	8670451350	41150	41150	41150	41150	0
115	20230919	164900	8670451350	41150	41150	41150	41150	0
116	20230919	164800	8670451350	41150	41150	41150	41150	0
117	20230919	164700	8670451350	41150	41150	41150	41150	0
118	20230919	164600	8670451350	41150	41150	41150	41150	0
119	20230919	164500	8670451350	41150	41150	41150	41150	0
120	20230919	164400	8670451350	41150	41150	41150	41150	0
121	20230919	164300	8670451350	41150	41150	41150	41150	0
122	20230919	164200	8670451350	41150	41150	41150	41150	33870
123	20230919	164100	8670451350	41150	41150	41150	41150	0
124	20230919	164000	8670451350	41150	41150	41150	41150	0
125	20230919	163900	8670451350	41150	41150	41150	41150	0
126	20230919	163800	8670451350	41150	41150	41150	41150	0
127	20230919	163700	8670451350	41150	41150	41150	41150	0
128	20230919	163600	8670451350	41150	41150	41150	41150	0
129	20230919	163500	8670451350	41150	41150	41150	41150	0
130	20230919	163400	8670451350	41150	41150	41150	41150	0
131	20230919	163300	8670451350	41150	41150	41150	41150	0
132	20230919	163200	8670451350	41150	41150	41150	41150	0
133	20230919	163100	8670451350	41150	41150	41150	41150	0
134	20230919	163000	8670451350	41150	41150	41150	41150	0
135	20230919	162900	8670451350	41150	41150	41150	41150	0
136	20230919	162800	8670451350	41150	41150	41150	41150	0
137	20230919	162700	8670451350	41150	41150	41150	41150	0
138	20230919	162600	8670451350	41150	41150	41150	41150	0
139	20230919	162500	8670451350	41150	41150	41150	41150	0
140	20230919	162400	8670451350	41150	41150	41150	41150	0
141	20230919	162300	8670451350	41150	41150	41150	41150	0
142	20230919	162200	8670451350	41150	41150	41150	41150	0
143	20230919	162100	8670451350	41150	41150	41150	41150	0
144	20230919	162000	8670451350	41150	41150	41150	41150	0
145	20230919	161900	8670451350	41150	41150	41150	41150	0
146	20230919	161800	8670451350	41150	41150	41150	41150	0
147	20230919	161700	8670451350	41150	41150	41150	41150	0
148	20230919	161600	8670451350	41150	41150	41150	41150	0
149	20230919	161500	8670451350	41150	41150	41150	41150	0
150	20230919	161400	8670451350	41150	41150	41150	41150	0
151	20230919	161300	8670451350	41150	41150	41150	41150	0
152	20230919	161200	8670451350	41150	41150	41150	41150	33870
153	20230919	161100	8670451350	41150	41150	41150	41150	0
154	20230919	161000	8670451350	41150	41150	41150	41150	0
155	20230919	160900	8670451350	41150	41150	41150	41150	0
156	20230919	160800	8670451350	41150	41150	41150	41150	0
157	20230919	160700	8670451350	41150	41150	41150	41150	0
158	20230919	160600	8670451350	41150	41150	41150	41150	0
159	20230919	160500	8670451350	41150	41150	41150	41150	0
160	20230919	160400	8670451350	41150	41150	41150	41150	0
161	20230919	160300	8670451350	41150	41150	41150	41150	0
162	20230919	160200	8670451350	41150	41150	41150	41150	0
163	20230919	160100	8670451350	41150	41150	41150	41150	0
164	20230919	160000	8670451350	41150	41150	41150	41150	0
165	20230919	155900	8670451350	41150	41150	41150	41150	0
166	20230919	155800	8670451350	41150	41150	41150	41150	0
167	20230919	155700	8670451350	41150	41150	41150	41150	0
168	20230919	155600	8670451350	41150	41150	41150	41150	0
169	20230919	155500	8670451350	41150	41150	41150	41150	0
170	20230919	155400	8670451350	41150	41150	41150	41150	0
171	20230919	155300	8670451350	41150	41150	41150	41150	0
172	20230919	155200	8670451350	41150	41150	41150	41150	0
173	20230919	155100	8670451350	41150	41150	41150	41150	0
174	20230919	155000	8670451350	41150	41150	41150	41150	0
175	20230919	154900	8670451350	41150	41150	41150	41150	0
176	20230919	154800	8670451350	41150	41150	41150	41150	0
177	20230919	154700	8670451350	41150	41150	41150	41150	0
178	20230919	154600	8670451350	41150	41150	41150	41150	0
179	20230919	154500	8670451350	41150	41150	41150	41150	0
180	20230919	154400	8670451350	41150	41150	41150	41150	0
181	20230919	154300	8670451350	41150	41150	41150	41150	0
182	20230919	154200	8670451350	41150	41150	41150	41150	33870
183	20230919	154100	8670451350	41150	41150	41150	41150	0
184	20230919	154000	8670451350	41150	41150	41150	41150	0
185	20230919	153900	8670451350	41150	41150	41150	41150	0
186	20230919	153800	8670451350	41150	41150	41150	41150	0
187	20230919	153700	8670451350	41150	41150	41150	41150	0
188	20230919	153600	8670451350	41150	41150	41150	41150	0
189	20230919	153500	8670451350	41150	41150	41150	41150	0
190	20230919	153400	8670451350	41150	41150	41150	41150	0
191	20230919	153300	8670451350	41150	41150	41150	41150	0
192	20230919	153200	8670451350	41150	41150	41150	41150	33870
193	20230919	153100	7276700850	40100	40100	40100	40100	0
194	20230919	153000	7276700850	40100	40100	40100	40100	0
195	20230919	152900	7276700850	40100	40100	40100	40100	0
196	20230919	152800	7276700850	40100	40100	40100	40100	0
197	20230919	152700	7276700850	40100	40100	40100	40100	0
198	20230919	152600	7276700850	40100	40100	40100	40100	0
199	20230919	152500	7276700850	40100	40100	40100	40100	0
200	20230919	152400	7276700850	40100	40100	40100	40100	0
201	20230919	152300	7276700850	40100	40100	40100	40100	0
202	20230919	152200	7276700850	40100	40100	40100	40100	0
203	20230919	152100	7276700850	40100	40100	40100	40100	0
204	20230919	152000	7276700850	40100	40100	40100	40100	0
205	20230919	151900	7276700850	40100	40150	40150	40050	69
206	20230919	151800	7273932300	40100	40100	40100	40050	826
207	20230919	151700	7240822800	40100	40050	40100	40050	894
208	20230919	151600	7205002850	40050	40050	40100	40050	1049
209	20230919	151500	7162966100	40050	40050	40100	40050	650
210	20230919	151400	7136933250	40050	40050	40100	40050	589
211	20230919	151300	7113332650	40100	40050	40100	40000	485
212	20230919	151200	7093910300	40100	40100	40100	40050	766
213	20230919	151100	7063215300	40100	40100	40100	40050	540
214	20230919	151000	7041566650	40100	40000	40150	40000	453
215	20230919	150900	7023418300	40000	40050	40150	40000	2362
216	20230919	150800	6928851350	40050	40100	40150	40050	513
217	20230919	150700	6908279300	40150	40100	40150	40100	725
218	20230919	150600	6879204300	40150	40150	40200	40150	455
219	20230919	150500	6860928750	40150	40150	40200	40150	166
220	20230919	150400	6854263200	40200	40200	40200	40150	34
221	20230919	150300	6852897100	40150	40150	40200	40150	124
222	20230919	150200	6847913550	40200	40200	40200	40150	96
223	20230919	150100	6844055550	40200	40200	40200	40150	173
224	20230919	150000	6837101550	40150	40150	40200	40150	507
225	20230919	145900	6816730650	40150	40150	40150	40150	703
226	20230919	145800	6788505200	40150	40150	40150	40150	85
227	20230919	145700	6785092450	40150	40100	40150	40100	1414
228	20230919	145600	6728326050	40100	40100	40100	40050	299
229	20230919	145500	6716339200	40050	40050	40100	40050	186
230	20230919	145400	6708887150	40100	40050	40100	40050	102
231	20230919	145300	6704798250	40050	40100	40100	40050	35
232	20230919	145200	6703395800	40050	40100	40100	40050	126
233	20230919	145100	6698343250	40050	40100	40100	40050	236
234	20230919	145000	6688889250	40050	40100	40100	40050	7
235	20230919	144900	6688608600	40050	40050	40100	40050	46
236	20230919	144800	6686764200	40050	40050	40100	40050	455
237	20230919	144700	6668536400	40050	40050	40100	40050	222
238	20230919	144600	6659645050	40050	40050	40100	40050	281
239	20230919	144500	6648387300	40100	40150	40150	40100	802
240	20230919	144400	6616217100	40150	40100	40150	40100	216
241	20230919	144300	6607553950	40100	40150	40150	40100	541
242	20230919	144200	6585854250	40150	40150	40150	40150	376
243	20230919	144100	6570757850	40100	40150	40150	40100	29
244	20230919	144000	6569593600	40150	40150	40150	40100	145
245	20230919	143900	6563771900	40100	40150	40150	40100	182
246	20230919	143800	6556471900	40100	40100	40100	40100	27
247	20230919	143700	6555389200	40100	40150	40150	40100	21
248	20230919	143600	6554546600	40150	40150	40150	40150	72
249	20230919	143500	6551655800	40100	40100	40100	40100	3
250	20230919	143400	6551535500	40100	40150	40150	40100	111
251	20230919	143300	6547079150	40150	40100	40150	40100	142
252	20230919	143200	6541378100	40100	40100	40100	40100	81
253	20230919	143100	6538130000	40150	40100	40150	40100	67
254	20230919	143000	6535442800	40100	40100	40150	40100	130
255	20230919	142900	6530228000	40100	40200	40200	40100	460
256	20230919	142800	6511759550	40200	40200	40200	40200	11
257	20230919	142700	6511317350	40200	40150	40200	40100	820
258	20230919	142600	6478422850	40100	40150	40150	40100	742
259	20230919	142500	6448631800	40150	40150	40150	40150	40
260	20230919	142400	6447025800	40150	40150	40150	40100	526
261	20230919	142300	6425906950	40100	40150	40150	40100	107
262	20230919	142200	6421611000	40150	40150	40150	40150	283
263	20230919	142100	6410248550	40200	40200	40200	40150	77
264	20230919	142000	6407153450	40200	40150	40200	40150	17
265	20230919	141900	6406470400	40150	40200	40200	40100	52
266	20230919	141800	6404383300	40200	40100	40200	40100	2649
267	20230919	141700	6298088800	40100	40100	40100	40050	13
268	20230919	141600	6297567900	40100	40100	40100	40050	55
269	20230919	141500	6295363150	40050	40100	40100	40050	1265
270	20230919	141400	6244672300	40100	40100	40100	40100	6
271	20230919	141300	6244431700	40100	40100	40100	40100	54
272	20230919	141200	6242266300	40050	40100	40100	40050	169
273	20230919	141100	6235489650	40100	40100	40100	40100	114
274	20230919	141000	6230918250	40100	40100	40100	40050	17
275	20230919	140900	6230236650	40100	40100	40100	40050	346
276	20230919	140800	6216362100	40100	40100	40100	40100	36
277	20230919	140700	6214918500	40100	40100	40150	40100	12
278	20230919	140600	6214437250	40100	40150	40150	40100	708
279	20230919	140500	6186043500	40150	40100	40150	40100	69
280	20230919	140400	6183276100	40100	40100	40150	40100	237
281	20230919	140300	6173772250	40150	40150	40150	40150	37
282	20230919	140200	6172286700	40100	40150	40150	40100	64
283	20230919	140100	6169717150	40150	40100	40150	40100	46
284	20230919	140000	6167870300	40100	40150	40150	40100	59
285	20230919	135900	6165501550	40100	40100	40100	40100	10
286	20230919	135800	6165100550	40100	40100	40100	40100	2
287	20230919	135700	6165020350	40150	40150	40150	40100	185
288	20230919	135600	6157599750	40100	40100	40150	40100	165
289	20230919	135500	6150978100	40100	40100	40100	40100	10
290	20230919	135400	6150577100	40100	40100	40100	40050	122
291	20230919	135300	6145686700	40100	40050	40100	40050	24
292	20230919	135200	6144724800	40050	40100	40100	40050	15
293	20230919	135100	6144123350	40100	40150	40150	40100	41
294	20230919	135000	6142477450	40100	40100	40100	40050	574
295	20230919	134900	6119462000	40050	40100	40100	40050	6
296	20230919	134800	6119221500	40050	40100	40100	40050	41
297	20230919	134700	6117577450	40100	40050	40100	40050	7
298	20230919	134600	6117296800	40100	40100	40100	40050	603
299	20230919	134500	6093127400	40100	40150	40150	40100	127
300	20230919	134400	6088028400	40100	40100	40100	40100	106
301	20230919	134300	6083777800	40100	40100	40100	40100	335
302	20230919	134200	6070344300	40100	40050	40100	40050	591
303	20230919	134100	6046645250	40050	40050	40050	40050	3
304	20230919	134000	6046525100	40050	40050	40050	40050	19
305	20230919	133900	6045764150	40050	40000	40050	40000	273
306	20230919	133800	6034833500	40000	40050	40050	40000	37
307	20230919	133700	6033352750	40050	40000	40050	40000	2754
308	20230919	133600	5923192600	40000	40000	40000	39950	49
309	20230919	133500	5921232650	39950	39950	39950	39950	43
310	20230919	133400	5919514800	40000	40000	40000	39950	128
311	20230919	133300	5914400550	40000	40000	40000	39950	143
312	20230919	133200	5908680600	39950	39950	40000	39950	127
313	20230919	133100	5903601300	39950	40000	40000	39950	61
314	20230919	133000	5901163450	40000	40000	40000	39950	110
315	20230919	132900	5896764200	39950	40000	40000	39950	550
316	20230919	132800	5874782250	40000	40000	40000	40000	259
317	20230919	132700	5864422250	40000	40000	40050	40000	813
318	20230919	132600	5831897850	40000	40000	40050	40000	1026
319	20230919	132500	5790857500	40000	40000	40000	40000	72
320	20230919	132400	5787977500	40050	40000	40050	40000	50
321	20230919	132300	5785975100	40000	40000	40050	40000	1018
322	20230919	132200	5745254500	40050	40050	40050	40050	236
323	20230919	132100	5735802700	40050	40050	40050	40000	582
324	20230919	132000	5712493750	40050	40050	40050	40050	115
325	20230919	131900	5707888000	40050	40000	40050	40000	391
326	20230919	131800	5692228500	40000	40000	40050	40000	130
327	20230919	131700	5687025500	40000	40000	40050	40000	74
328	20230919	131600	5684065350	40000	40000	40000	40000	17
329	20230919	131500	5683385350	40000	40050	40050	40000	682
330	20230919	131400	5656098400	40000	40100	40100	40000	236
331	20230919	131300	5646655650	40100	40100	40100	40100	100
332	20230919	131200	5642645650	40100	40100	40100	40000	962
333	20230919	131100	5604136150	40050	40050	40050	40050	103
334	20230919	131000	5600011000	40050	40050	40050	40050	311
335	20230919	130900	5587555450	40050	40100	40100	40050	40
336	20230919	130800	5585951600	40100	40050	40100	40000	441
337	20230919	130700	5568289950	40000	40050	40050	40000	196
338	20230919	130600	5560449750	40000	40050	40050	40000	169
339	20230919	130500	5553681400	40050	40050	40050	40050	78
340	20230919	130400	5550557500	40050	40050	40050	40000	317
341	20230919	130300	5537874900	40000	40050	40100	40000	711
342	20230919	130200	5509397100	40050	40050	40050	40050	119
343	20230919	130100	5504631150	40050	40050	40100	40050	207
344	20230919	130000	5496340200	40100	40100	40100	40050	136
345	20230919	125900	5490891500	40100	40050	40100	40050	650
346	20230919	125800	5464858400	40050	40050	40050	40050	272
347	20230919	125700	5453964800	40050	40100	40100	40050	40
348	20230919	125600	5452360900	40050	40050	40050	40050	1
349	20230919	125500	5452320850	40050	40050	40100	40050	30
350	20230919	125400	5451119100	40100	40100	40100	40050	176
351	20230919	125300	5444067900	40050	40050	40050	40050	46
352	20230919	125200	5442225600	40050	40050	40100	40050	20
353	20230919	125100	5441424150	40050	40100	40100	40050	347
354	20230919	125000	5427522200	40100	40150	40150	40050	297
355	20230919	124900	5415616400	40100	40150	40150	40100	1016
356	20230919	124800	5374867900	40150	40150	40150	40100	306
357	20230919	124700	5362588500	40150	40100	40150	40100	70
358	20230919	124600	5359778400	40150	40150	40150	40100	18
359	20230919	124500	5359055850	40150	40100	40150	40100	48
360	20230919	124400	5357128700	40100	40100	40100	40100	32
361	20230919	124300	5355845500	40100	40150	40150	40100	29
362	20230919	124200	5354681200	40100	40150	40250	40100	148
363	20230919	124100	5348739400	40100	40100	40100	40100	2
364	20230919	124000	5348659200	40100	40300	40300	40100	458
365	20230919	123900	5330253100	40200	40150	40200	40150	741
366	20230919	123800	5300498750	40150	40100	40150	40100	35
367	20230919	123700	5299093550	40100	40150	40150	40100	6
368	20230919	123600	5298852900	40150	40150	40150	40150	58
369	20230919	123500	5296524200	40150	40100	40150	40100	22
370	20230919	123400	5295641000	40100	40150	40150	40100	88
371	20230919	123300	5292108550	40150	40150	40150	40150	79
372	20230919	123200	5288936700	40150	40150	40150	40100	13
373	20230919	123100	5288415050	40150	40100	40150	40100	17
374	20230919	123000	5287732600	40100	40150	40150	40100	83
375	20230919	122900	5284402100	40100	40150	40150	40100	177
376	20230919	122800	5277302600	40150	40100	40150	40100	2
377	20230919	122700	5277222350	40100	40150	40150	40100	245
378	20230919	122600	5267395950	40100	40100	40150	40100	56
379	20230919	122500	5265149700	40150	40100	40150	40100	840
380	20230919	122400	5231464900	40100	40150	40150	40100	52
381	20230919	122300	5229377700	40100	40150	40150	40100	396
382	20230919	122200	5213480300	40200	40200	40200	40200	81
383	20230919	122100	5210224100	40200	40200	40200	40200	39
384	20230919	122000	5208656300	40150	40200	40200	40150	43
385	20230919	121900	5206927800	40150	40150	40150	40150	283
386	20230919	121800	5195565350	40150	40200	40200	40150	90
387	20230919	121700	5191949650	40150	40150	40150	40150	22
388	20230919	121600	5191066350	40200	40150	40200	40150	20
389	20230919	121500	5190263250	40150	40150	40200	40150	65
390	20230919	121400	5187650350	40200	40200	40200	40150	107
391	20230919	121300	5183350900	40200	40300	40300	40200	678
392	20230919	121200	5156067750	40250	40250	40250	40150	410
393	20230919	121100	5139569100	40200	40200	40200	40200	65
394	20230919	121000	5136956100	40200	40200	40200	40150	74
395	20230919	120900	5133981350	40200	40150	40200	40150	161
396	20230919	120800	5127509250	40200	40150	40200	40150	31
397	20230919	120700	5126263150	40200	40150	40200	40150	45
398	20230919	120600	5124454200	40200	40100	40200	40100	79
399	20230919	120500	5121279550	40150	40100	40150	40100	218
400	20230919	120400	5112537350	40100	40150	40150	40100	88
401	20230919	120300	5109007400	40150	40150	40200	40150	48
402	20230919	120200	5107079700	40150	40150	40150	40150	13
403	20230919	120100	5106557750	40150	40150	40150	40100	26
404	20230919	120000	5105513900	40150	40100	40150	40100	217
405	20230919	115900	5096808750	40050	40050	40050	40050	42
406	20230919	115800	5095126650	40050	40050	40050	40050	34
407	20230919	115700	5093764950	40050	40050	40100	40050	138
408	20230919	115600	5088234350	40050	40050	40050	40000	95
409	20230919	115500	5084431250	40050	40050	40050	40050	149
410	20230919	115400	5078463800	40050	40050	40100	40000	340
411	20230919	115300	5064846250	40050	40050	40050	40050	591
412	20230919	115200	5041176700	40050	40050	40050	40000	128
413	20230919	115100	5036050350	40050	40050	40050	40000	119
414	20230919	115000	5031284450	40050	40050	40050	40050	50
415	20230919	114900	5029281950	40050	40050	40050	40000	142
416	20230919	114800	5023599900	40000	40000	40050	40000	169
417	20230919	114700	5016835400	40000	40050	40050	40000	119
418	20230919	114600	5012075050	40000	40050	40050	40000	34
419	20230919	114500	5010713600	40050	40000	40050	40000	341
420	20230919	114400	4997073150	40000	40000	40000	39950	169
421	20230919	114300	4990313950	40000	39950	40000	39950	972
422	20230919	114200	4951446400	40000	39950	40000	39950	269
423	20230919	114100	4940686900	39950	39950	39950	39950	223
424	20230919	114000	4931778050	39950	39950	40000	39950	106
425	20230919	113900	4927543300	39950	40000	40000	39950	246
426	20230919	113800	4917708600	39950	39950	40000	39900	912
427	20230919	113700	4881275400	39900	39900	39950	39900	544
428	20230919	113600	4859568900	39900	39950	39950	39900	345
429	20230919	113500	4845798650	39950	39950	39950	39900	60
430	20230919	113400	4843401900	39900	39950	39950	39900	348
431	20230919	113300	4829512650	39900	39950	39950	39900	767
432	20230919	113200	4798898750	40000	39950	40000	39950	510
433	20230919	113100	4778522400	39950	40000	40000	39950	1950
434	20230919	113000	4700568250	40000	40050	40050	40000	1445
435	20230919	112900	4642765400	40000	40000	40050	40000	73
436	20230919	112800	4639845350	40000	40050	40050	40000	638
437	20230919	112700	4614324650	40000	40000	40050	40000	1455
438	20230919	112600	4556122650	40000	40050	40050	40000	66
439	20230919	112500	4553482450	40050	40000	40050	40000	429
440	20230919	112400	4536320500	40000	40050	40050	40000	430
441	20230919	112300	4519115700	40050	40050	40100	40000	6104
442	20230919	112200	4274799950	40050	40100	40150	40050	1647
443	20230919	112100	4208797800	40100	40100	40100	40050	416
444	20230919	112000	4192123300	40050	40050	40100	40050	134
445	20230919	111900	4186756000	40050	40050	40100	40050	45
446	20230919	111800	4184952450	40100	40100	40100	40050	374
447	20230919	111700	4169959200	40100	40050	40100	40050	124
448	20230919	111600	4164988800	40100	40150	40150	40050	3194
449	20230919	111500	4036938600	40150	40150	40150	40150	1871
450	20230919	111400	3961817950	40150	40200	40200	40150	174
451	20230919	111300	3954828650	40200	40200	40200	40200	232
452	20230919	111200	3945502250	40250	40200	40250	40200	609
453	20230919	111100	3921017300	40200	40200	40200	40200	319
454	20230919	111000	3908193500	40200	40250	40250	40200	543
455	20230919	110900	3886349450	40300	40250	40300	40250	84
456	20230919	110800	3882965350	40250	40300	40300	40250	22
457	20230919	110700	3882079500	40300	40300	40300	40250	26
458	20230919	110600	3881031850	40300	40250	40300	40250	46
459	20230919	110500	3879178200	40300	40250	40300	40250	160
460	20230919	110400	3872738150	40300	40250	40300	40250	283
461	20230919	110300	3861336900	40300	40300	40300	40250	66
462	20230919	110200	3858677150	40250	40250	40250	40250	46
463	20230919	110100	3856825650	40250	40250	40250	40250	160
464	20230919	110000	3850385650	40250	40300	40300	40250	92
465	20230919	105900	3846680100	40250	40200	40250	40200	308
466	20230919	105800	3834289250	40200	40150	40200	40150	246
467	20230919	105700	3824400100	40150	40200	40250	40150	253
468	20230919	105600	3814227950	40200	40250	40250	40200	796
469	20230919	105500	3782225750	40200	40200	40250	40200	680
470	20230919	105400	3754887250	40250	40250	40300	40200	522
471	20230919	105300	3733881250	40250	40300	40300	40250	825
472	20230919	105200	3700674400	40250	40250	40250	40250	104
473	20230919	105100	3696488400	40300	40250	40300	40250	223
474	20230919	105000	3687509950	40250	40300	40300	40250	147
475	20230919	104900	3681592650	40300	40300	40300	40250	289
476	20230919	104800	3669959750	40250	40250	40300	40250	251
477	20230919	104700	3659847600	40250	40250	40250	40250	113
478	20230919	104600	3655299350	40250	40250	40250	40250	364
479	20230919	104500	3640648350	40250	40300	40300	40250	292
480	20230919	104400	3628892600	40250	40300	40300	40250	60
481	20230919	104300	3626475650	40250	40250	40250	40250	78
482	20230919	104200	3623336150	40300	40300	40300	40250	173
483	20230919	104100	3616370100	40250	40250	40250	40250	83
484	20230919	104000	3613029350	40250	40250	40300	40250	348
485	20230919	103900	3599021950	40250	40250	40300	40250	403
486	20230919	103800	3582797550	40250	40250	40250	40250	234
487	20230919	103700	3573379050	40250	40300	40300	40250	1999
488	20230919	103600	3492822500	40300	40300	40350	40300	162
489	20230919	103500	3486289800	40300	40350	40350	40300	281
490	20230919	103400	3474951500	40350	40300	40350	40300	201
491	20230919	103300	3466847500	40300	40350	40350	40300	308
492	20230919	103200	3454428350	40350	40350	40350	40350	223
493	20230919	103100	3445430300	40300	40350	40350	40300	750
494	20230919	103000	3415202200	40300	40400	40400	40300	1244
495	20230919	102900	3365007950	40350	40400	40400	40350	104
496	20230919	102800	3360811400	40400	40400	40400	40350	80
497	20230919	102700	3357582900	40350	40350	40400	40350	200
498	20230919	102600	3349510850	40350	40350	40400	40350	191
499	20230919	102500	3341801000	40350	40350	40400	40350	308
500	20230919	102400	3329369000	40350	40400	40400	40350	310
501	20230919	102300	3316850000	40400	40350	40400	40350	46
502	20230919	102200	3314993650	40350	40400	40400	40350	341
503	20230919	102100	3301223450	40400	40400	40400	40350	193
504	20230919	102000	3293432850	40350	40350	40400	40350	287
505	20230919	101900	3281851900	40350	40350	40350	40350	37
506	20230919	101800	3280358950	40350	40400	40400	40350	152
507	20230919	101700	3274219200	40400	40400	40450	40400	2600
508	20230919	101600	3169171100	40450	40500	40550	40450	1524
509	20230919	101500	3107509250	40500	40500	40550	40500	441
510	20230919	101400	3089645700	40550	40550	40550	40500	48
511	20230919	101300	3087701400	40500	40550	40550	40500	47
512	20230919	101200	3085797450	40500	40500	40550	40500	410
513	20230919	101100	3069189950	40500	40500	40500	40500	26
514	20230919	101000	3068136950	40500	40500	40550	40500	529
515	20230919	100900	3046711950	40500	40500	40550	40500	199
516	20230919	100800	3038649050	40500	40500	40500	40500	1753
517	20230919	100700	2967652550	40500	40500	40500	40500	292
518	20230919	100600	2955826550	40500	40500	40550	40500	377
519	20230919	100500	2940551400	40550	40600	40600	40500	980
520	20230919	100400	2900834200	40550	40600	40600	40550	1079
521	20230919	100300	2857080700	40550	40600	40600	40550	647
522	20230919	100200	2830831250	40600	40600	40600	40550	296
523	20230919	100100	2818813750	40600	40700	40700	40550	1666
524	20230919	100000	2751161750	40700	40650	40700	40650	80
525	20230919	095900	2747906900	40650	40650	40700	40650	161
526	20230919	095800	2741362050	40650	40700	40700	40650	44
527	20230919	095700	2739573250	40700	40700	40700	40650	188
528	20230919	095600	2731926850	40650	40700	40700	40650	195
529	20230919	095500	2723995200	40700	40700	40700	40700	23
530	20230919	095400	2723059100	40700	40600	40700	40600	427
531	20230919	095300	2705711400	40600	40600	40650	40600	63
532	20230919	095200	2703153400	40600	40600	40650	40550	965
533	20230919	095100	2663979900	40600	40650	40650	40550	286
534	20230919	095000	2652366700	40600	40600	40600	40600	256
535	20230919	094900	2641973100	40600	40650	40650	40600	434
536	20230919	094800	2624349850	40650	40650	40650	40600	787
537	20230919	094700	2592395300	40650	40650	40650	40600	90
538	20230919	094600	2588736850	40650	40600	40650	40600	233
539	20230919	094500	2579271750	40600	40650	40650	40600	1455
540	20230919	094400	2520135850	40600	40650	40650	40600	370
541	20230919	094300	2505098800	40650	40650	40650	40600	579
542	20230919	094200	2481564300	40650	40750	40750	40650	51
543	20230919	094100	2479486950	40650	40700	40800	40600	2920
544	20230919	094000	2360644800	40750	40650	40750	40650	1527
545	20230919	093900	2298514500	40650	40700	40700	40650	70
546	20230919	093800	2295666200	40750	40700	40800	40700	927
547	20230919	093700	2257935150	40700	40700	40800	40700	207
548	20230919	093600	2249505950	40700	40750	40750	40700	294
549	20230919	093500	2237528200	40750	40750	40750	40700	473
550	20230919	093400	2218255100	40750	40800	40800	40750	18
551	20230919	093300	2217520750	40800	40800	40800	40750	144
552	20230919	093200	2211647100	40800	40750	40800	40750	305
553	20230919	093100	2199215900	40750	40700	40800	40700	350
554	20230919	093000	2184966500	40700	40750	40750	40700	370
555	20230919	092900	2169891000	40750	40750	40750	40700	1390
556	20230919	092800	2113254900	40750	40750	40800	40750	553
557	20230919	092700	2090719800	40750	40900	40900	40750	940
558	20230919	092600	2052366400	40850	40850	40900	40850	430
559	20230919	092500	2034799300	40900	40900	40950	40850	91
560	20230919	092400	2031078250	40900	40950	40950	40850	521
561	20230919	092300	2009770100	41000	41100	41100	40900	2291
562	20230919	092200	1915792750	41100	40950	41100	40950	563
563	20230919	092100	1892728050	40950	40950	41000	40950	1080
564	20230919	092000	1848497200	40950	40900	40950	40900	338
565	20230919	091900	1834672100	40900	40950	40950	40900	267
566	20230919	091800	1823751250	40900	40800	40900	40800	794
567	20230919	091700	1791311350	40850	40800	40850	40750	1959
568	20230919	091600	1711420350	40800	40800	40800	40750	591
569	20230919	091500	1687310500	40750	40850	40850	40750	755
570	20230919	091400	1656508800	40850	40800	40850	40750	292
571	20230919	091300	1644595100	40800	40700	40900	40650	1249
572	20230919	091200	1593686300	40700	40600	40700	40550	2833
573	20230919	091100	1478618650	40450	40450	40550	40400	2475
574	20230919	091000	1378475100	40450	40550	40600	40450	5095
575	20230919	090900	1172061900	40600	40600	40600	40550	1014
576	20230919	090800	1130928700	40600	40600	40650	40550	3764
577	20230919	090700	978097500	40600	40600	40600	40550	1465
578	20230919	090600	918660200	40550	40850	40900	40550	4486
579	20230919	090500	736065300	40850	40800	40850	40800	2180
580	20230919	090400	647023850	40800	40800	40850	40750	2063
581	20230919	090300	562866100	40800	40900	40900	40750	2639
582	20230919	090200	455073450	40900	41150	41200	40900	5416
583	20230919	090100	232899650	41150	41200	41200	41100	1577
584	20230919	090000	168002700	41100	41600	41600	41100	3991