KissMeData/319660/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	203500	3366531390	20150	20150	20150	20150	2161
3	20230919	203400	3366531390	20150	20150	20150	20150	0
4	20230919	203300	3366531390	20150	20150	20150	20150	0
5	20230919	203200	3366531390	20150	20150	20150	20150	0
6	20230919	203100	3366531390	20150	20150	20150	20150	0
7	20230919	203000	3366531390	20150	20150	20150	20150	0
8	20230919	202900	3366531390	20150	20150	20150	20150	0
9	20230919	202800	3366531390	20150	20150	20150	20150	0
10	20230919	202700	3366531390	20150	20150	20150	20150	0
11	20230919	202600	3366531390	20150	20150	20150	20150	0
12	20230919	202500	3366531390	20150	20150	20150	20150	0
13	20230919	202400	3366531390	20150	20150	20150	20150	0
14	20230919	202300	3366531390	20150	20150	20150	20150	0
15	20230919	202200	3366531390	20150	20150	20150	20150	0
16	20230919	202100	3366531390	20150	20150	20150	20150	0
17	20230919	202000	3366531390	20150	20150	20150	20150	0
18	20230919	201900	3366531390	20150	20150	20150	20150	0
19	20230919	201800	3366531390	20150	20150	20150	20150	0
20	20230919	201700	3366531390	20150	20150	20150	20150	0
21	20230919	201600	3366531390	20150	20150	20150	20150	0
22	20230919	201500	3366531390	20150	20150	20150	20150	0
23	20230919	201400	3366531390	20150	20150	20150	20150	0
24	20230919	201300	3366531390	20150	20150	20150	20150	0
25	20230919	201200	3366531390	20150	20150	20150	20150	0
26	20230919	201100	3366531390	20150	20150	20150	20150	0
27	20230919	201000	3366531390	20150	20150	20150	20150	0
28	20230919	200900	3366531390	20150	20150	20150	20150	0
29	20230919	200800	3366531390	20150	20150	20150	20150	0
30	20230919	200700	3366531390	20150	20150	20150	20150	0
31	20230919	200600	3366531390	20150	20150	20150	20150	0
32	20230919	200500	3366531390	20150	20150	20150	20150	2161
33	20230919	200400	3366531390	20150	20150	20150	20150	0
34	20230919	200300	3366531390	20150	20150	20150	20150	0
35	20230919	200200	3366531390	20150	20150	20150	20150	0
36	20230919	200100	3366531390	20150	20150	20150	20150	0
37	20230919	200000	3366531390	20150	20150	20150	20150	0
38	20230919	195900	3366531390	20150	20150	20150	20150	0
39	20230919	195800	3366531390	20150	20150	20150	20150	0
40	20230919	195700	3366531390	20150	20150	20150	20150	0
41	20230919	195600	3366531390	20150	20150	20150	20150	0
42	20230919	195500	3366531390	20150	20150	20150	20150	0
43	20230919	195400	3366531390	20150	20150	20150	20150	0
44	20230919	195300	3366531390	20150	20150	20150	20150	0
45	20230919	195200	3366531390	20150	20150	20150	20150	0
46	20230919	195100	3366531390	20150	20150	20150	20150	0
47	20230919	195000	3366531390	20150	20150	20150	20150	0
48	20230919	194900	3366531390	20150	20150	20150	20150	0
49	20230919	194800	3366531390	20150	20150	20150	20150	0
50	20230919	194700	3366531390	20150	20150	20150	20150	0
51	20230919	194600	3366531390	20150	20150	20150	20150	0
52	20230919	194500	3366531390	20150	20150	20150	20150	0
53	20230919	194400	3366531390	20150	20150	20150	20150	0
54	20230919	194300	3366531390	20150	20150	20150	20150	0
55	20230919	194200	3366531390	20150	20150	20150	20150	0
56	20230919	194100	3366531390	20150	20150	20150	20150	0
57	20230919	194000	3366531390	20150	20150	20150	20150	0
58	20230919	193900	3366531390	20150	20150	20150	20150	0
59	20230919	193800	3366531390	20150	20150	20150	20150	0
60	20230919	193700	3366531390	20150	20150	20150	20150	0
61	20230919	193600	3366531390	20150	20150	20150	20150	0
62	20230919	193500	3366531390	20150	20150	20150	20150	2161
63	20230919	193400	3366531390	20150	20150	20150	20150	0
64	20230919	193300	3366531390	20150	20150	20150	20150	0
65	20230919	193200	3366531390	20150	20150	20150	20150	0
66	20230919	193100	3366531390	20150	20150	20150	20150	0
67	20230919	193000	3366531390	20150	20150	20150	20150	0
68	20230919	192900	3366531390	20150	20150	20150	20150	0
69	20230919	192800	3366531390	20150	20150	20150	20150	0
70	20230919	192700	3366531390	20150	20150	20150	20150	0
71	20230919	192600	3366531390	20150	20150	20150	20150	0
72	20230919	192500	3366531390	20150	20150	20150	20150	0
73	20230919	192400	3366531390	20150	20150	20150	20150	0
74	20230919	192300	3366531390	20150	20150	20150	20150	0
75	20230919	192200	3366531390	20150	20150	20150	20150	0
76	20230919	192100	3366531390	20150	20150	20150	20150	0
77	20230919	192000	3366531390	20150	20150	20150	20150	0
78	20230919	191900	3366531390	20150	20150	20150	20150	0
79	20230919	191800	3366531390	20150	20150	20150	20150	0
80	20230919	191700	3366531390	20150	20150	20150	20150	0
81	20230919	191600	3366531390	20150	20150	20150	20150	0
82	20230919	191500	3366531390	20150	20150	20150	20150	0
83	20230919	191400	3366531390	20150	20150	20150	20150	0
84	20230919	191300	3366531390	20150	20150	20150	20150	0
85	20230919	191200	3366531390	20150	20150	20150	20150	0
86	20230919	191100	3366531390	20150	20150	20150	20150	0
87	20230919	191000	3366531390	20150	20150	20150	20150	0
88	20230919	190900	3366531390	20150	20150	20150	20150	0
89	20230919	190800	3366531390	20150	20150	20150	20150	0
90	20230919	190700	3366531390	20150	20150	20150	20150	0
91	20230919	190600	3366531390	20150	20150	20150	20150	0
92	20230919	190500	3366531390	20150	20150	20150	20150	2161
93	20230919	190400	3366531390	20150	20150	20150	20150	0
94	20230919	190300	3366531390	20150	20150	20150	20150	0
95	20230919	190200	3366531390	20150	20150	20150	20150	0
96	20230919	190100	3366531390	20150	20150	20150	20150	0
97	20230919	190000	3366531390	20150	20150	20150	20150	0
98	20230919	185900	3366531390	20150	20150	20150	20150	0
99	20230919	185800	3366531390	20150	20150	20150	20150	0
100	20230919	185700	3366531390	20150	20150	20150	20150	0
101	20230919	185600	3366531390	20150	20150	20150	20150	0
102	20230919	185500	3366531390	20150	20150	20150	20150	0
103	20230919	185400	3366531390	20150	20150	20150	20150	0
104	20230919	185300	3366531390	20150	20150	20150	20150	0
105	20230919	185200	3366531390	20150	20150	20150	20150	0
106	20230919	185100	3366531390	20150	20150	20150	20150	0
107	20230919	185000	3366531390	20150	20150	20150	20150	0
108	20230919	184900	3366531390	20150	20150	20150	20150	0
109	20230919	184800	3366531390	20150	20150	20150	20150	0
110	20230919	184700	3366531390	20150	20150	20150	20150	0
111	20230919	184600	3366531390	20150	20150	20150	20150	0
112	20230919	184500	3366531390	20150	20150	20150	20150	0
113	20230919	184400	3366531390	20150	20150	20150	20150	0
114	20230919	184300	3366531390	20150	20150	20150	20150	0
115	20230919	184200	3366531390	20150	20150	20150	20150	0
116	20230919	184100	3366531390	20150	20150	20150	20150	0
117	20230919	184000	3366531390	20150	20150	20150	20150	0
118	20230919	183900	3366531390	20150	20150	20150	20150	0
119	20230919	183800	3366531390	20150	20150	20150	20150	0
120	20230919	183700	3366531390	20150	20150	20150	20150	0
121	20230919	183600	3366531390	20150	20150	20150	20150	0
122	20230919	183500	3366531390	20150	20150	20150	20150	2161
123	20230919	183400	3366531390	20150	20150	20150	20150	0
124	20230919	183300	3366531390	20150	20150	20150	20150	0
125	20230919	183200	3366531390	20150	20150	20150	20150	0
126	20230919	183100	3366531390	20150	20150	20150	20150	0
127	20230919	183000	3366531390	20150	20150	20150	20150	0
128	20230919	182900	3366531390	20150	20150	20150	20150	0
129	20230919	182800	3366531390	20150	20150	20150	20150	0
130	20230919	182700	3366531390	20150	20150	20150	20150	0
131	20230919	182600	3366531390	20150	20150	20150	20150	0
132	20230919	182500	3366531390	20150	20150	20150	20150	0
133	20230919	182400	3366531390	20150	20150	20150	20150	0
134	20230919	182300	3366531390	20150	20150	20150	20150	0
135	20230919	182200	3366531390	20150	20150	20150	20150	0
136	20230919	182100	3366531390	20150	20150	20150	20150	0
137	20230919	182000	3366531390	20150	20150	20150	20150	0
138	20230919	181900	3366531390	20150	20150	20150	20150	0
139	20230919	181800	3366531390	20150	20150	20150	20150	0
140	20230919	181700	3366531390	20150	20150	20150	20150	0
141	20230919	181600	3366531390	20150	20150	20150	20150	0
142	20230919	181500	3366531390	20150	20150	20150	20150	0
143	20230919	181400	3366531390	20150	20150	20150	20150	0
144	20230919	181300	3366531390	20150	20150	20150	20150	0
145	20230919	181200	3366531390	20150	20150	20150	20150	0
146	20230919	181100	3366531390	20150	20150	20150	20150	0
147	20230919	181000	3366531390	20150	20150	20150	20150	0
148	20230919	180900	3366531390	20150	20150	20150	20150	0
149	20230919	180800	3366531390	20150	20150	20150	20150	0
150	20230919	180700	3366531390	20150	20150	20150	20150	0
151	20230919	180600	3366531390	20150	20150	20150	20150	0
152	20230919	180500	3366531390	20150	20150	20150	20150	2161
153	20230919	180400	3366531390	20150	20150	20150	20150	0
154	20230919	180300	3366531390	20150	20150	20150	20150	0
155	20230919	180200	3366531390	20150	20150	20150	20150	0
156	20230919	180100	3366531390	20150	20150	20150	20150	0
157	20230919	180000	3366531390	20150	20150	20150	20150	0
158	20230919	175900	3366531390	20150	20150	20150	20150	0
159	20230919	175800	3366531390	20150	20150	20150	20150	0
160	20230919	175700	3366531390	20150	20150	20150	20150	0
161	20230919	175600	3366531390	20150	20150	20150	20150	0
162	20230919	175500	3366531390	20150	20150	20150	20150	0
163	20230919	175400	3366531390	20150	20150	20150	20150	0
164	20230919	175300	3366531390	20150	20150	20150	20150	0
165	20230919	175200	3366531390	20150	20150	20150	20150	0
166	20230919	175100	3366531390	20150	20150	20150	20150	0
167	20230919	175000	3366531390	20150	20150	20150	20150	0
168	20230919	174900	3366531390	20150	20150	20150	20150	0
169	20230919	174800	3366531390	20150	20150	20150	20150	0
170	20230919	174700	3366531390	20150	20150	20150	20150	0
171	20230919	174600	3366531390	20150	20150	20150	20150	0
172	20230919	174500	3366531390	20150	20150	20150	20150	0
173	20230919	174400	3366531390	20150	20150	20150	20150	0
174	20230919	174300	3366531390	20150	20150	20150	20150	0
175	20230919	174200	3366531390	20150	20150	20150	20150	0
176	20230919	174100	3366531390	20150	20150	20150	20150	0
177	20230919	174000	3366531390	20150	20150	20150	20150	0
178	20230919	173900	3366531390	20150	20150	20150	20150	0
179	20230919	173800	3366531390	20150	20150	20150	20150	0
180	20230919	173700	3366531390	20150	20150	20150	20150	0
181	20230919	173600	3366531390	20150	20150	20150	20150	0
182	20230919	173500	3366531390	20150	20150	20150	20150	2161
183	20230919	173400	3366531390	20150	20150	20150	20150	0
184	20230919	173300	3366531390	20150	20150	20150	20150	0
185	20230919	173200	3366531390	20150	20150	20150	20150	0
186	20230919	173100	3366531390	20150	20150	20150	20150	0
187	20230919	173000	3366531390	20150	20150	20150	20150	0
188	20230919	172900	3366531390	20150	20150	20150	20150	0
189	20230919	172800	3366531390	20150	20150	20150	20150	0
190	20230919	172700	3366531390	20150	20150	20150	20150	0
191	20230919	172600	3366531390	20150	20150	20150	20150	0
192	20230919	172500	3366531390	20150	20150	20150	20150	0
193	20230919	172400	3366531390	20150	20150	20150	20150	0
194	20230919	172300	3366531390	20150	20150	20150	20150	0
195	20230919	172200	3366531390	20150	20150	20150	20150	0
196	20230919	172100	3366531390	20150	20150	20150	20150	0
197	20230919	172000	3366531390	20150	20150	20150	20150	0
198	20230919	171900	3366531390	20150	20150	20150	20150	0
199	20230919	171800	3366531390	20150	20150	20150	20150	0
200	20230919	171700	3366531390	20150	20150	20150	20150	0
201	20230919	171600	3366531390	20150	20150	20150	20150	0
202	20230919	171500	3366531390	20150	20150	20150	20150	0
203	20230919	171400	3366531390	20150	20150	20150	20150	0
204	20230919	171300	3366531390	20150	20150	20150	20150	0
205	20230919	171200	3366531390	20150	20150	20150	20150	0
206	20230919	171100	3366531390	20150	20150	20150	20150	0
207	20230919	171000	3366531390	20150	20150	20150	20150	0
208	20230919	170900	3366531390	20150	20150	20150	20150	0
209	20230919	170800	3366531390	20150	20150	20150	20150	0
210	20230919	170700	3366531390	20150	20150	20150	20150	0
211	20230919	170600	3366531390	20150	20150	20150	20150	0
212	20230919	170500	3366531390	20150	20150	20150	20150	2161
213	20230919	170400	3366531390	20150	20150	20150	20150	0
214	20230919	170300	3366531390	20150	20150	20150	20150	0
215	20230919	170200	3366531390	20150	20150	20150	20150	0
216	20230919	170100	3366531390	20150	20150	20150	20150	0
217	20230919	170000	3366531390	20150	20150	20150	20150	0
218	20230919	165900	3366531390	20150	20150	20150	20150	0
219	20230919	165800	3366531390	20150	20150	20150	20150	0
220	20230919	165700	3366531390	20150	20150	20150	20150	0
221	20230919	165600	3366531390	20150	20150	20150	20150	0
222	20230919	165500	3366531390	20150	20150	20150	20150	0
223	20230919	165400	3366531390	20150	20150	20150	20150	0
224	20230919	165300	3366531390	20150	20150	20150	20150	0
225	20230919	165200	3366531390	20150	20150	20150	20150	0
226	20230919	165100	3366531390	20150	20150	20150	20150	0
227	20230919	165000	3366531390	20150	20150	20150	20150	0
228	20230919	164900	3366531390	20150	20150	20150	20150	0
229	20230919	164800	3366531390	20150	20150	20150	20150	0
230	20230919	164700	3366531390	20150	20150	20150	20150	0
231	20230919	164600	3366531390	20150	20150	20150	20150	0
232	20230919	164500	3366531390	20150	20150	20150	20150	0
233	20230919	164400	3366531390	20150	20150	20150	20150	0
234	20230919	164300	3366531390	20150	20150	20150	20150	0
235	20230919	164200	3366531390	20150	20150	20150	20150	0
236	20230919	164100	3366531390	20150	20150	20150	20150	0
237	20230919	164000	3366531390	20150	20150	20150	20150	0
238	20230919	163900	3366531390	20150	20150	20150	20150	0
239	20230919	163800	3366531390	20150	20150	20150	20150	0
240	20230919	163700	3366531390	20150	20150	20150	20150	0
241	20230919	163600	3366531390	20150	20150	20150	20150	0
242	20230919	163500	3366531390	20150	20150	20150	20150	2161
243	20230919	163400	3366531390	20150	20150	20150	20150	0
244	20230919	163300	3366531390	20150	20150	20150	20150	0
245	20230919	163200	3366531390	20150	20150	20150	20150	0
246	20230919	163100	3366531390	20150	20150	20150	20150	0
247	20230919	163000	3366531390	20150	20150	20150	20150	0
248	20230919	162900	3366531390	20150	20150	20150	20150	0
249	20230919	162800	3366531390	20150	20150	20150	20150	0
250	20230919	162700	3366531390	20150	20150	20150	20150	0
251	20230919	162600	3366531390	20150	20150	20150	20150	0
252	20230919	162500	3366531390	20150	20150	20150	20150	0
253	20230919	162400	3366531390	20150	20150	20150	20150	0
254	20230919	162300	3366531390	20150	20150	20150	20150	0
255	20230919	162200	3366531390	20150	20150	20150	20150	0
256	20230919	162100	3366531390	20150	20150	20150	20150	0
257	20230919	162000	3366531390	20150	20150	20150	20150	0
258	20230919	161900	3366531390	20150	20150	20150	20150	0
259	20230919	161800	3366531390	20150	20150	20150	20150	0
260	20230919	161700	3366531390	20150	20150	20150	20150	0
261	20230919	161600	3366531390	20150	20150	20150	20150	0
262	20230919	161500	3366531390	20150	20150	20150	20150	0
263	20230919	161400	3366531390	20150	20150	20150	20150	0
264	20230919	161300	3366531390	20150	20150	20150	20150	0
265	20230919	161200	3366531390	20150	20150	20150	20150	0
266	20230919	161100	3366531390	20150	20150	20150	20150	0
267	20230919	161000	3366531390	20150	20150	20150	20150	0
268	20230919	160900	3366531390	20150	20150	20150	20150	0
269	20230919	160800	3366531390	20150	20150	20150	20150	0
270	20230919	160700	3366531390	20150	20150	20150	20150	0
271	20230919	160600	3366531390	20150	20150	20150	20150	0
272	20230919	160500	3366531390	20150	20150	20150	20150	2161
273	20230919	160400	3366531390	20150	20150	20150	20150	0
274	20230919	160300	3366531390	20150	20150	20150	20150	0
275	20230919	160200	3366531390	20150	20150	20150	20150	0
276	20230919	160100	3366531390	20150	20150	20150	20150	0
277	20230919	160000	3366531390	20150	20150	20150	20150	0
278	20230919	155900	3366531390	20150	20150	20150	20150	0
279	20230919	155800	3366531390	20150	20150	20150	20150	0
280	20230919	155700	3366531390	20150	20150	20150	20150	0
281	20230919	155600	3366531390	20150	20150	20150	20150	0
282	20230919	155500	3366531390	20150	20150	20150	20150	0
283	20230919	155400	3366531390	20150	20150	20150	20150	0
284	20230919	155300	3366531390	20150	20150	20150	20150	0
285	20230919	155200	3366531390	20150	20150	20150	20150	0
286	20230919	155100	3366531390	20150	20150	20150	20150	0
287	20230919	155000	3366531390	20150	20150	20150	20150	0
288	20230919	154900	3366531390	20150	20150	20150	20150	0
289	20230919	154800	3366531390	20150	20150	20150	20150	0
290	20230919	154700	3366531390	20150	20150	20150	20150	0
291	20230919	154600	3366531390	20150	20150	20150	20150	0
292	20230919	154500	3366531390	20150	20150	20150	20150	0
293	20230919	154400	3366531390	20150	20150	20150	20150	0
294	20230919	154300	3366531390	20150	20150	20150	20150	0
295	20230919	154200	3366531390	20150	20150	20150	20150	0
296	20230919	154100	3366531390	20150	20150	20150	20150	0
297	20230919	154000	3366531390	20150	20150	20150	20150	0
298	20230919	153900	3366531390	20150	20150	20150	20150	0
299	20230919	153800	3366531390	20150	20150	20150	20150	0
300	20230919	153700	3366531390	20150	20150	20150	20150	0
301	20230919	153600	3366531390	20150	20150	20150	20150	0
302	20230919	153500	3366531390	20150	20150	20150	20150	2161
303	20230919	153400	3366531390	20150	20150	20150	20150	0
304	20230919	153300	3366531390	20150	20150	20150	20150	0
305	20230919	153200	3366531390	20150	20150	20150	20150	0
306	20230919	153100	3366531390	20150	20150	20150	20150	0
307	20230919	153000	3366531390	20150	20150	20150	20150	2161
308	20230919	152900	3322987240	20150	20150	20150	20150	0
309	20230919	152800	3322987240	20150	20150	20150	20150	0
310	20230919	152700	3322987240	20150	20150	20150	20150	0
311	20230919	152600	3322987240	20150	20150	20150	20150	0
312	20230919	152500	3322987240	20150	20150	20150	20150	0
313	20230919	152400	3322987240	20150	20150	20150	20150	0
314	20230919	152300	3322987240	20150	20150	20150	20150	0
315	20230919	152200	3322987240	20150	20150	20150	20150	0
316	20230919	152100	3322987240	20150	20150	20150	20150	0
317	20230919	152000	3322987240	20150	20150	20150	20150	0
318	20230919	151900	3322987240	20150	20150	20200	20150	784
319	20230919	151800	3307175140	20200	20200	20200	20150	504
320	20230919	151700	3297016140	20150	20200	20200	20150	240
321	20230919	151600	3292175140	20200	20200	20200	20200	52
322	20230919	151500	3291124740	20200	20200	20200	20200	85
323	20230919	151400	3289407740	20200	20150	20200	20100	1861
324	20230919	151300	3251912290	20100	20150	20150	20100	229
325	20230919	151200	3247301640	20150	20150	20150	20100	208
326	20230919	151100	3243111090	20150	20100	20150	20100	439
327	20230919	151000	3234279540	20100	20150	20150	20100	633
328	20230919	150900	3221531890	20150	20150	20150	20100	1041
329	20230919	150800	3200561290	20150	20150	20150	20150	62
330	20230919	150700	3199311990	20100	20150	20150	20100	329
331	20230919	150600	3192691390	20150	20150	20150	20150	9
332	20230919	150500	3192510040	20150	20100	20150	20100	2038
333	20230919	150400	3151537240	20150	20150	20150	20150	15
334	20230919	150300	3151234990	20100	20150	20150	20100	162
335	20230919	150200	3147971640	20150	20150	20150	20100	126
336	20230919	150100	3145438090	20150	20150	20150	20100	226
337	20230919	150000	3140884290	20100	20100	20100	20100	11
338	20230919	145900	3140663190	20150	20100	20150	20100	297
339	20230919	145800	3134679340	20100	20150	20150	20100	17
340	20230919	145700	3134336890	20100	20100	20150	20100	818
341	20230919	145600	3117885790	20150	20100	20150	20100	5
342	20230919	145500	3117785140	20150	20150	20150	20100	276
343	20230919	145400	3112225290	20150	20150	20150	20100	126
344	20230919	145300	3109686490	20150	20100	20150	20100	55
345	20230919	145200	3108578290	20100	20150	20150	20100	142
346	20230919	145100	3105717090	20150	20150	20150	20100	65
347	20230919	145000	3104407440	20150	20100	20150	20100	89
348	20230919	144900	3102614190	20150	20150	20150	20100	1253
349	20230919	144800	3077366290	20150	20150	20150	20100	191
350	20230919	144700	3073522740	20150	20150	20150	20100	46
351	20230919	144600	3072595940	20150	20100	20150	20100	344
352	20230919	144500	3065676940	20100	20100	20150	20100	306
353	20230919	144400	3059523690	20150	20150	20150	20100	176
354	20230919	144300	3055977340	20150	20100	20150	20100	313
355	20230919	144200	3049683140	20150	20150	20150	20100	102
356	20230919	144100	3047627890	20150	20150	20150	20100	154
357	20230919	144000	3044530390	20150	20150	20150	20100	92
358	20230919	143900	3042676640	20150	20150	20150	20100	1737
359	20230919	143800	3007676240	20150	20200	20200	20150	146
360	20230919	143700	3004729740	20200	20200	20200	20150	489
361	20230919	143600	2994874490	20200	20200	20200	20150	131
362	20230919	143500	2992228440	20150	20200	20200	20150	23
363	20230919	143400	2991763890	20200	20200	20200	20150	141
364	20230919	143300	2988916290	20200	20200	20200	20150	467
365	20230919	143200	2979502840	20200	20150	20200	20150	64
366	20230919	143100	2978210090	20200	20200	20200	20200	395
367	20230919	143000	2970231090	20200	20150	20200	20150	175
368	20230919	142900	2966702140	20200	20200	20200	20150	82
369	20230919	142800	2965045940	20200	20150	20200	20150	60
370	20230919	142700	2963833990	20200	20200	20200	20150	134
371	20230919	142600	2961128190	20150	20200	20200	20150	36
372	20230919	142500	2960401190	20200	20200	20200	20200	90
373	20230919	142400	2958583190	20200	20150	20200	20150	654
374	20230919	142300	2945402740	20150	20150	20200	20150	171
375	20230919	142200	2941951240	20200	20200	20200	20200	39
376	20230919	142100	2941163440	20150	20200	20200	20150	101
377	20230919	142000	2939123290	20200	20200	20200	20150	42
378	20230919	141900	2938275090	20200	20150	20200	20150	121
379	20230919	141800	2935831340	20200	20200	20200	20200	82
380	20230919	141700	2934174940	20200	20200	20200	20150	208
381	20230919	141600	2929973540	20200	20250	20250	20200	41
382	20230919	141500	2929143640	20200	20250	20250	20200	1279
383	20230919	141400	2903304290	20250	20200	20250	20200	41
384	20230919	141300	2902474240	20250	20200	20250	20200	289
385	20230919	141200	2896631890	20250	20200	20250	20150	2443
386	20230919	141100	2847276140	20200	20200	20200	20150	113
387	20230919	141000	2844993740	20200	20200	20200	20200	118
388	20230919	140900	2842610140	20200	20150	20200	20150	39
389	20230919	140800	2841822690	20200	20150	20200	20150	109
390	20230919	140700	2839621090	20200	20200	20200	20200	51
391	20230919	140600	2838590890	20200	20200	20200	20150	170
392	20230919	140500	2835156940	20200	20200	20200	20200	19
393	20230919	140400	2834773140	20200	20200	20200	20150	194
394	20230919	140300	2830857540	20200	20150	20200	20150	46
395	20230919	140200	2829929290	20200	20200	20200	20200	128
396	20230919	140100	2827343690	20150	20150	20150	20150	4
397	20230919	140000	2827263090	20200	20200	20200	20200	120
398	20230919	135900	2824839090	20200	20200	20200	20200	35
399	20230919	135800	2824132090	20200	20150	20200	20150	215
400	20230919	135700	2819793590	20200	20200	20200	20150	612
401	20230919	135600	2807434840	20150	20200	20200	20150	49
402	20230919	135500	2806446040	20200	20150	20200	20150	1563
403	20230919	135400	2774948540	20150	20150	20150	20150	343
404	20230919	135300	2768037090	20200	20150	20200	20150	42
405	20230919	135200	2767189190	20200	20150	20200	20150	114
406	20230919	135100	2764887540	20150	20200	20200	20150	79
407	20230919	135000	2763292240	20200	20200	20200	20200	139
408	20230919	134900	2760484440	20200	20200	20200	20150	132
409	20230919	134800	2757819490	20150	20150	20200	20150	275
410	20230919	134700	2752276990	20200	20200	20200	20200	66
411	20230919	134600	2750943790	20200	20150	20200	20150	581
412	20230919	134500	2739235290	20200	20200	20200	20200	111
413	20230919	134400	2736993090	20200	20100	20200	20100	2571
414	20230919	134300	2685186890	20100	20150	20150	20100	132
415	20230919	134200	2682527290	20100	20100	20150	20100	52
416	20230919	134100	2681480440	20150	20150	20150	20100	198
417	20230919	134000	2677495740	20150	20150	20150	20100	26
418	20230919	133900	2676971890	20100	20150	20150	20100	232
419	20230919	133800	2672301040	20150	20100	20150	20100	237
420	20230919	133700	2667536990	20150	20150	20150	20100	127
421	20230919	133600	2664978140	20150	20150	20150	20150	9
422	20230919	133500	2664796790	20150	20150	20150	20150	233
423	20230919	133400	2660101840	20150	20150	20150	20100	21
424	20230919	133300	2659678890	20150	20150	20150	20150	120
425	20230919	133200	2657260890	20150	20150	20150	20150	155
426	20230919	133100	2654137640	20150	20150	20150	20150	147
427	20230919	133000	2651175590	20100	20150	20150	20100	38
428	20230919	132900	2650411540	20150	20100	20150	20100	131
429	20230919	132800	2647772290	20050	20100	20150	20050	1702
430	20230919	132700	2613566240	20100	20050	20100	20050	206
431	20230919	132600	2609431940	20050	20100	20100	20000	4507
432	20230919	132500	2519065640	20100	20100	20100	20100	432
433	20230919	132400	2510382440	20050	20100	20100	20050	447
434	20230919	132300	2501397940	20100	20100	20150	20050	2987
435	20230919	132200	2441361640	20100	20150	20150	20100	1801
436	20230919	132100	2405141740	20150	20150	20150	20100	1276
437	20230919	132000	2379490890	20150	20150	20150	20100	143
438	20230919	131900	2376611090	20150	20100	20150	20050	1033
439	20230919	131800	2355849190	20100	20200	20200	20100	799
440	20230919	131700	2339747640	20200	20200	20200	20200	25
441	20230919	131600	2339242640	20200	20200	20200	20200	131
442	20230919	131500	2336596440	20150	20100	20150	20100	990
443	20230919	131400	2316667240	20100	20150	20150	20100	1454
444	20230919	131300	2287436040	20150	20150	20150	20150	379
445	20230919	131200	2279799190	20150	20150	20150	20100	135
446	20230919	131100	2277079090	20150	20150	20150	20150	23
447	20230919	131000	2276615640	20150	20100	20150	20100	3623
448	20230919	130900	2203790640	20100	20150	20150	20100	1603
449	20230919	130800	2171569840	20150	20100	20150	20100	2188
450	20230919	130700	2127587440	20150	20200	20200	20150	2008
451	20230919	130600	2087124840	20200	20200	20200	20200	124
452	20230919	130500	2084620040	20200	20200	20200	20150	98
453	20230919	130400	2082640740	20200	20250	20250	20150	268
454	20230919	130300	2077224190	20200	20250	20250	20200	93
455	20230919	130200	2075341090	20200	20250	20250	20200	83
456	20230919	130100	2073661590	20250	20250	20250	20250	72
457	20230919	130000	2072203590	20250	20250	20250	20200	63
458	20230919	125900	2070928040	20250	20250	20250	20200	104
459	20230919	125800	2068822490	20250	20200	20250	20200	71
460	20230919	125700	2067385640	20250	20200	20250	20150	342
461	20230919	125600	2060476090	20200	20200	20250	20200	113
462	20230919	125500	2058190840	20250	20250	20250	20250	99
463	20230919	125400	2056186090	20250	20250	20250	20200	73
464	20230919	125300	2054708540	20250	20250	20250	20250	66
465	20230919	125200	2053372040	20250	20150	20250	20150	105
466	20230919	125100	2051250840	20200	20200	20200	20150	625
467	20230919	125000	2038625890	20200	20200	20200	20150	50
468	20230919	124900	2037616140	20200	20250	20250	20200	479
469	20230919	124800	2027936040	20200	20250	20250	20200	185
470	20230919	124700	2024197290	20250	20250	20250	20200	138
471	20230919	124600	2021402990	20250	20250	20250	20250	45
472	20230919	124500	2020491740	20250	20250	20250	20250	143
473	20230919	124400	2017595990	20250	20250	20250	20200	125
474	20230919	124300	2015065990	20250	20250	20250	20250	43
475	20230919	124200	2014195240	20250	20250	20250	20250	118
476	20230919	124100	2011805740	20200	20250	20250	20200	57
477	20230919	124000	2010651690	20200	20200	20250	20200	117
478	20230919	123900	2008284490	20200	20250	20250	20200	94
479	20230919	123800	2006382240	20250	20250	20250	20200	82
480	20230919	123700	2004721990	20250	20250	20250	20250	59
481	20230919	123600	2003527240	20250	20250	20250	20250	69
482	20230919	123500	2002129990	20250	20150	20250	20150	705
483	20230919	123400	1987889140	20150	20200	20200	20150	72
484	20230919	123300	1986434790	20200	20250	20250	20200	373
485	20230919	123200	1978898340	20250	20250	20250	20200	78
486	20230919	123100	1977319090	20250	20250	20250	20250	61
487	20230919	123000	1976083840	20200	20250	20250	20200	94
488	20230919	122900	1974181390	20250	20250	20250	20200	66
489	20230919	122800	1972845190	20250	20250	20250	20250	65
490	20230919	122700	1971528940	20250	20250	20250	20250	67
491	20230919	122600	1970172190	20250	20250	20250	20200	89
492	20230919	122500	1968370140	20250	20250	20250	20250	46
493	20230919	122400	1967438640	20250	20250	20250	20250	88
494	20230919	122300	1965656640	20250	20250	20250	20200	79
495	20230919	122200	1964058840	20250	20250	20250	20200	438
496	20230919	122100	1955191740	20250	20250	20250	20250	144
497	20230919	122000	1952275740	20250	20200	20250	20200	54
498	20230919	121900	1951183690	20250	20250	20250	20250	108
499	20230919	121800	1948996690	20250	20250	20250	20250	31
500	20230919	121700	1948368940	20250	20250	20250	20250	33
501	20230919	121600	1947700690	20150	20150	20250	20150	214
502	20230919	121500	1943384990	20250	20200	20250	20200	483
503	20230919	121400	1933626740	20200	20200	20250	20200	183
504	20230919	121300	1929927890	20200	20200	20250	20150	228
505	20230919	121200	1925315690	20250	20250	20250	20250	385
506	20230919	121100	1917519440	20250	20200	20250	20200	204
507	20230919	121000	1913396990	20200	20150	20200	20150	435
508	20230919	120900	1904620440	20250	20200	20250	20200	367
509	20230919	120800	1897206990	20200	20200	20200	20200	1026
510	20230919	120700	1876481790	20150	20150	20150	20150	2009
511	20230919	120600	1836000440	20150	20100	20150	20100	41
512	20230919	120500	1835175340	20150	20150	20150	20150	104
513	20230919	120400	1833079740	20150	20150	20150	20100	261
514	20230919	120300	1827831190	20150	20150	20150	20100	127
515	20230919	120200	1825272190	20100	20150	20150	20100	208
516	20230919	120100	1821089490	20150	20150	20150	20100	131
517	20230919	120000	1818450040	20150	20150	20150	20100	270
518	20230919	115900	1813016840	20150	20100	20150	20100	221
519	20230919	115800	1808574390	20050	20150	20200	20050	2012
520	20230919	115700	1768097390	20150	20200	20200	20150	49
521	20230919	115600	1767108340	20200	20200	20200	20150	120
522	20230919	115500	1764685440	20200	20150	20200	20150	38
523	20230919	115400	1763918090	20150	20200	20200	20150	259
524	20230919	115300	1758687540	20200	20200	20200	20200	145
525	20230919	115200	1755758540	20200	20200	20200	20200	98
526	20230919	115100	1753778940	20150	20200	20200	20150	40
527	20230919	115000	1752971340	20200	20200	20200	20200	107
528	20230919	114900	1750809940	20150	20150	20200	20150	813
529	20230919	114800	1734426740	20200	20150	20200	20150	355
530	20230919	114700	1727268290	20200	20200	20200	20200	51
531	20230919	114600	1726238090	20200	20200	20200	20150	159
532	20230919	114500	1723028990	20200	20200	20200	20200	33
533	20230919	114400	1722362390	20200	20200	20200	20150	105
534	20230919	114300	1720241740	20200	20150	20200	20150	52
535	20230919	114200	1719192490	20200	20200	20200	20200	113
536	20230919	114100	1716909890	20200	20200	20200	20200	19
537	20230919	114000	1716526090	20200	20150	20200	20150	1007
538	20230919	113900	1696229890	20200	20200	20200	20200	337
539	20230919	113800	1689422490	20200	20200	20200	20200	72
540	20230919	113700	1687968090	20200	20150	20200	20150	69
541	20230919	113600	1686574490	20200	20200	20200	20200	56
542	20230919	113500	1685443290	20200	20200	20200	20200	70
543	20230919	113400	1684029290	20200	20200	20200	20200	75
544	20230919	113300	1682514290	20150	20200	20200	20150	77
545	20230919	113200	1680959090	20200	20200	20200	20200	54
546	20230919	113100	1679868290	20150	20200	20200	20150	70
547	20230919	113000	1678454540	20200	20150	20200	20150	733
548	20230919	112900	1663674140	20150	20100	20150	20100	634
549	20230919	112800	1650899090	20150	20150	20150	20100	128
550	20230919	112700	1648323390	20100	20150	20150	20100	73
551	20230919	112600	1646852640	20150	20150	20150	20150	60
552	20230919	112500	1645643640	20150	20150	20150	20100	697
553	20230919	112400	1631602590	20100	20150	20150	20100	289
554	20230919	112300	1625789440	20150	20200	20200	20100	174
555	20230919	112200	1622283940	20100	20200	20200	20100	2270
556	20230919	112100	1576449790	20150	20150	20200	20100	237
557	20230919	112000	1571672140	20200	20150	20200	20150	58
558	20230919	111900	1570502090	20150	20150	20150	20150	662
559	20230919	111800	1557162790	20150	20150	20150	20100	166
560	20230919	111700	1553818090	20150	20150	20150	20150	647
561	20230919	111600	1540781040	20150	20150	20150	20150	391
562	20230919	111500	1532902390	20150	20150	20150	20100	70
563	20230919	111400	1531491940	20100	20150	20150	20100	90
564	20230919	111300	1529679690	20150	20150	20150	20150	61
565	20230919	111200	1528450540	20150	20100	20150	20100	76
566	20230919	111100	1526919390	20150	20150	20150	20150	58
567	20230919	111000	1525750690	20150	20150	20150	20100	91
568	20230919	110900	1523918090	20150	20150	20150	20100	75
569	20230919	110800	1522407040	20150	20150	20150	20150	77
570	20230919	110700	1520855490	20150	20100	20150	20100	163
571	20230919	110600	1517576190	20150	20150	20150	20100	70
572	20230919	110500	1516165840	20150	20150	20150	20150	60
573	20230919	110400	1514956840	20100	20150	20150	20100	109
574	20230919	110300	1512760990	20100	20150	20150	20100	116
575	20230919	110200	1510426490	20100	20100	20150	20050	262
576	20230919	110100	1505159240	20150	20150	20150	20150	54
577	20230919	110000	1504071140	20150	20150	20150	20100	104
578	20230919	105900	1501976790	20150	20150	20150	20150	62
579	20230919	105800	1500727490	20150	20150	20150	20150	92
580	20230919	105700	1498873690	20100	20150	20150	20100	60
581	20230919	105600	1497664740	20150	20150	20150	20100	112
582	20230919	105500	1495409990	20150	20100	20150	20100	739
583	20230919	105400	1480552740	20100	20150	20150	20100	12
584	20230919	105300	1480311440	20100	20150	20150	20100	146
585	20230919	105200	1477369790	20150	20150	20150	20150	7
586	20230919	105100	1477228740	20150	20150	20150	20150	137
587	20230919	105000	1474468190	20150	20100	20150	20050	1567
588	20230919	104900	1442971690	20100	20100	20100	20100	119
589	20230919	104800	1440579790	20100	20100	20100	20100	54
590	20230919	104700	1439494390	20100	20100	20100	20050	102
591	20230919	104600	1437444390	20100	20100	20100	20050	39
592	20230919	104500	1436660740	20100	20100	20100	20100	129
593	20230919	104400	1434067840	20050	20100	20100	20050	59
594	20230919	104300	1432882140	20100	20100	20100	20100	69
595	20230919	104200	1431495240	20100	20100	20100	20100	256
596	20230919	104100	1426349640	20050	20100	20100	20050	83
597	20230919	104000	1424681590	20050	20100	20100	20050	1517
598	20230919	103900	1394264090	20100	20100	20100	20100	273
599	20230919	103800	1388776790	20100	20050	20100	20050	90
600	20230919	103700	1386968990	20100	20050	20100	20050	162
601	20230919	103600	1383717290	20100	20100	20100	20100	59
602	20230919	103500	1382531390	20050	20050	20100	20050	110
603	20230919	103400	1380322690	20050	20100	20100	20050	200
604	20230919	103300	1376309090	20100	20050	20100	20050	220
605	20230919	103200	1371894290	20050	20050	20100	20050	147
606	20230919	103100	1368941040	20050	20050	20050	20050	115
607	20230919	103000	1366635290	20000	20050	20050	20000	610
608	20230919	102900	1354428690	20000	20050	20050	20000	37
609	20230919	102800	1353687290	20100	20050	20100	20050	150
610	20230919	102700	1350676890	20050	20100	20100	20050	796
611	20230919	102600	1334716740	20100	20000	20100	20000	724
612	20230919	102500	1320199990	20050	20050	20050	20000	48
613	20230919	102400	1319237640	20050	20050	20050	20050	235
614	20230919	102300	1314525890	20050	20050	20050	20000	29
615	20230919	102200	1313944640	20050	20050	20050	20050	152
616	20230919	102100	1310897040	20050	20050	20050	20000	869
617	20230919	102000	1293473640	20050	20000	20050	20000	92
618	20230919	101900	1291629340	20050	20050	20050	20050	496
619	20230919	101800	1281684540	20050	20050	20050	20050	105
620	20230919	101700	1279579290	20000	20050	20050	20000	437
621	20230919	101600	1270833940	20050	20100	20100	20000	873
622	20230919	101500	1253327940	20050	20050	20050	20050	0
623	20230919	101400	1253327940	20050	20050	20050	20050	4
624	20230919	101300	1253247740	20100	20100	20100	20100	59
625	20230919	101200	1252061840	20150	20100	20150	20100	96
626	20230919	101100	1250132190	20100	20100	20100	20100	272
627	20230919	101000	1244664990	20100	20050	20100	20050	2990
628	20230919	100900	1184566690	20050	20050	20050	20050	1136
629	20230919	100800	1161789890	20000	20050	20050	20000	139
630	20230919	100700	1159008640	20000	20050	20100	19990	7721
631	20230919	100600	1004556600	20050	20050	20100	20050	587
632	20230919	100500	992767200	20050	20050	20050	20050	40
633	20230919	100400	991965200	20100	20100	20100	20050	25
634	20230919	100300	991462900	20100	20100	20100	20100	193
635	20230919	100200	987583600	20100	20100	20100	20100	20
636	20230919	100100	987181600	20100	20100	20100	20100	861
637	20230919	100000	969875500	20100	20050	20100	20050	755
638	20230919	095900	954712050	20050	20050	20050	20050	1539
639	20230919	095800	923855100	20050	20100	20100	20050	1062
640	20230919	095700	902512950	20100	20100	20100	20100	516
641	20230919	095600	892141350	20100	20100	20100	20100	0
642	20230919	095500	892141350	20100	20150	20150	20100	35
643	20230919	095400	891437550	20150	20150	20150	20150	35
644	20230919	095300	890732300	20150	20100	20150	20100	61
645	20230919	095200	889503650	20100	20150	20150	20100	42
646	20230919	095100	888657750	20200	20100	20200	20050	3313
647	20230919	095000	821954350	20050	20100	20150	20050	3263
648	20230919	094900	756367400	20100	20100	20100	20100	179
649	20230919	094800	752769500	20100	20150	20200	20100	1634
650	20230919	094700	719789950	20150	20200	20200	20150	3563
651	20230919	094600	647988500	20150	20200	20200	20150	511
652	20230919	094500	637673050	20200	20200	20200	20150	1164
653	20230919	094400	614161050	20200	20250	20250	20150	4475
654	20230919	094300	523773500	20250	20250	20250	20250	123
655	20230919	094200	521282750	20250	20250	20250	20200	688
656	20230919	094100	507364700	20250	20250	20250	20250	338
657	20230919	094000	500520200	20300	20300	20300	20250	865
658	20230919	093900	483001850	20300	20400	20400	20300	3627
659	20230919	093800	409314000	20400	20450	20450	20400	768
660	20230919	093700	393646750	20450	20400	20450	20400	3
661	20230919	093600	393585450	20450	20400	20450	20400	223
662	20230919	093500	389036100	20500	20450	20500	20450	624
663	20230919	093400	376265250	20450	20500	20500	20450	258
664	20230919	093300	370976350	20500	20500	20500	20500	431
665	20230919	093200	362140850	20550	20550	20550	20550	22
666	20230919	093100	361688750	20600	20550	20600	20550	406
667	20230919	093000	353345400	20550	20550	20550	20550	760
668	20230919	092900	337727400	20550	20550	20550	20500	88
669	20230919	092800	335919100	20550	20550	20550	20550	172
670	20230919	092700	332384500	20550	20500	20550	20500	343
671	20230919	092600	325337200	20500	20450	20500	20450	671
672	20230919	092500	311603750	20450	20450	20450	20400	307
673	20230919	092400	305338600	20400	20450	20450	20400	60
674	20230919	092300	304112600	20400	20400	20400	20400	34
675	20230919	092200	303419000	20450	20500	20500	20350	2233
676	20230919	092100	257765400	20450	20400	20450	20400	3258
677	20230919	092000	191264650	20400	20400	20400	20400	105
678	20230919	091900	189122650	20400	20400	20400	20400	281
679	20230919	091800	183390250	20400	20400	20450	20400	6
680	20230919	091700	183267750	20400	20400	20450	20400	742
681	20230919	091600	168130250	20400	20400	20400	20400	1
682	20230919	091500	168109850	20450	20450	20450	20450	254
683	20230919	091400	162915550	20500	20500	20500	20500	1300
684	20230919	091300	136265550	20550	20550	20600	20550	155
685	20230919	091200	133075950	20550	20600	20600	20550	802
686	20230919	091100	116577550	20600	20550	20650	20550	1613
687	20230919	091000	83408150	20550	20550	20550	20550	196
688	20230919	090900	79380350	20550	20500	20550	20500	531
689	20230919	090800	68478050	20500	20500	20500	20450	330
690	20230919	090700	61716900	20450	20450	20450	20400	125
691	20230919	090600	59161400	20450	20450	20450	20400	16
692	20230919	090500	58834250	20450	20450	20450	20400	116
693	20230919	090400	56462100	20500	20450	20500	20400	324
694	20230919	090300	49836300	20450	20500	20500	20450	59
695	20230919	090200	48628250	20500	20500	20500	20500	169
696	20230919	090100	45163750	20400	20500	20600	20400	1002
697	20230919	090000	24617100	20500	20350	20500	20350	1207