KissMeData/047810/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	191800	11217397850	49900	49900	49900	49900	17311
3	20230918	191700	11217397850	49900	49900	49900	49900	0
4	20230918	191600	11217397850	49900	49900	49900	49900	0
5	20230918	191500	11217397850	49900	49900	49900	49900	0
6	20230918	191400	11217397850	49900	49900	49900	49900	0
7	20230918	191300	11217397850	49900	49900	49900	49900	0
8	20230918	191200	11217397850	49900	49900	49900	49900	0
9	20230918	191100	11217397850	49900	49900	49900	49900	0
10	20230918	191000	11217397850	49900	49900	49900	49900	0
11	20230918	190900	11217397850	49900	49900	49900	49900	0
12	20230918	190800	11217397850	49900	49900	49900	49900	0
13	20230918	190700	11217397850	49900	49900	49900	49900	0
14	20230918	190600	11217397850	49900	49900	49900	49900	0
15	20230918	190500	11217397850	49900	49900	49900	49900	0
16	20230918	190400	11217397850	49900	49900	49900	49900	0
17	20230918	190300	11217397850	49900	49900	49900	49900	0
18	20230918	190200	11217397850	49900	49900	49900	49900	0
19	20230918	190100	11217397850	49900	49900	49900	49900	0
20	20230918	190000	11217397850	49900	49900	49900	49900	0
21	20230918	185900	11217397850	49900	49900	49900	49900	0
22	20230918	185800	11217397850	49900	49900	49900	49900	0
23	20230918	185700	11217397850	49900	49900	49900	49900	0
24	20230918	185600	11217397850	49900	49900	49900	49900	0
25	20230918	185500	11217397850	49900	49900	49900	49900	0
26	20230918	185400	11217397850	49900	49900	49900	49900	0
27	20230918	185300	11217397850	49900	49900	49900	49900	0
28	20230918	185200	11217397850	49900	49900	49900	49900	0
29	20230918	185100	11217397850	49900	49900	49900	49900	0
30	20230918	185000	11217397850	49900	49900	49900	49900	0
31	20230918	184900	11217397850	49900	49900	49900	49900	0
32	20230918	184800	11217397850	49900	49900	49900	49900	17311
33	20230918	184700	11217397850	49900	49900	49900	49900	0
34	20230918	184600	11217397850	49900	49900	49900	49900	0
35	20230918	184500	11217397850	49900	49900	49900	49900	0
36	20230918	184400	11217397850	49900	49900	49900	49900	0
37	20230918	184300	11217397850	49900	49900	49900	49900	0
38	20230918	184200	11217397850	49900	49900	49900	49900	0
39	20230918	184100	11217397850	49900	49900	49900	49900	0
40	20230918	184000	11217397850	49900	49900	49900	49900	0
41	20230918	183900	11217397850	49900	49900	49900	49900	0
42	20230918	183800	11217397850	49900	49900	49900	49900	0
43	20230918	183700	11217397850	49900	49900	49900	49900	0
44	20230918	183600	11217397850	49900	49900	49900	49900	0
45	20230918	183500	11217397850	49900	49900	49900	49900	0
46	20230918	183400	11217397850	49900	49900	49900	49900	0
47	20230918	183300	11217397850	49900	49900	49900	49900	0
48	20230918	183200	11217397850	49900	49900	49900	49900	0
49	20230918	183100	11217397850	49900	49900	49900	49900	0
50	20230918	183000	11217397850	49900	49900	49900	49900	0
51	20230918	182900	11217397850	49900	49900	49900	49900	0
52	20230918	182800	11217397850	49900	49900	49900	49900	0
53	20230918	182700	11217397850	49900	49900	49900	49900	0
54	20230918	182600	11217397850	49900	49900	49900	49900	0
55	20230918	182500	11217397850	49900	49900	49900	49900	0
56	20230918	182400	11217397850	49900	49900	49900	49900	0
57	20230918	182300	11217397850	49900	49900	49900	49900	0
58	20230918	182200	11217397850	49900	49900	49900	49900	0
59	20230918	182100	11217397850	49900	49900	49900	49900	0
60	20230918	182000	11217397850	49900	49900	49900	49900	0
61	20230918	181900	11217397850	49900	49900	49900	49900	0
62	20230918	181800	11217397850	49900	49900	49900	49900	17311
63	20230918	181700	11217397850	49900	49900	49900	49900	0
64	20230918	181600	11217397850	49900	49900	49900	49900	0
65	20230918	181500	11217397850	49900	49900	49900	49900	0
66	20230918	181400	11217397850	49900	49900	49900	49900	0
67	20230918	181300	11217397850	49900	49900	49900	49900	0
68	20230918	181200	11217397850	49900	49900	49900	49900	0
69	20230918	181100	11217397850	49900	49900	49900	49900	0
70	20230918	181000	11217397850	49900	49900	49900	49900	0
71	20230918	180900	11217397850	49900	49900	49900	49900	0
72	20230918	180800	11217397850	49900	49900	49900	49900	0
73	20230918	180700	11217397850	49900	49900	49900	49900	0
74	20230918	180600	11217397850	49900	49900	49900	49900	0
75	20230918	180500	11217397850	49900	49900	49900	49900	0
76	20230918	180400	11217397850	49900	49900	49900	49900	0
77	20230918	180300	11217397850	49900	49900	49900	49900	0
78	20230918	180200	11217397850	49900	49900	49900	49900	0
79	20230918	180100	11217397850	49900	49900	49900	49900	0
80	20230918	180000	11217397850	49900	49900	49900	49900	0
81	20230918	175900	11217397850	49900	49900	49900	49900	0
82	20230918	175800	11217397850	49900	49900	49900	49900	0
83	20230918	175700	11217397850	49900	49900	49900	49900	0
84	20230918	175600	11217397850	49900	49900	49900	49900	0
85	20230918	175500	11217397850	49900	49900	49900	49900	0
86	20230918	175400	11217397850	49900	49900	49900	49900	0
87	20230918	175300	11217397850	49900	49900	49900	49900	0
88	20230918	175200	11217397850	49900	49900	49900	49900	0
89	20230918	175100	11217397850	49900	49900	49900	49900	0
90	20230918	175000	11217397850	49900	49900	49900	49900	0
91	20230918	174900	11217397850	49900	49900	49900	49900	0
92	20230918	174800	11217397850	49900	49900	49900	49900	17311
93	20230918	174700	11217397850	49900	49900	49900	49900	0
94	20230918	174600	11217397850	49900	49900	49900	49900	0
95	20230918	174500	11217397850	49900	49900	49900	49900	0
96	20230918	174400	11217397850	49900	49900	49900	49900	0
97	20230918	174300	11217397850	49900	49900	49900	49900	0
98	20230918	174200	11217397850	49900	49900	49900	49900	0
99	20230918	174100	11217397850	49900	49900	49900	49900	0
100	20230918	174000	11217397850	49900	49900	49900	49900	0
101	20230918	173900	11217397850	49900	49900	49900	49900	0
102	20230918	173800	11217397850	49900	49900	49900	49900	0
103	20230918	173700	11217397850	49900	49900	49900	49900	0
104	20230918	173600	11217397850	49900	49900	49900	49900	0
105	20230918	173500	11217397850	49900	49900	49900	49900	0
106	20230918	173400	11217397850	49900	49900	49900	49900	0
107	20230918	173300	11217397850	49900	49900	49900	49900	0
108	20230918	173200	11217397850	49900	49900	49900	49900	0
109	20230918	173100	11217397850	49900	49900	49900	49900	0
110	20230918	173000	11217397850	49900	49900	49900	49900	0
111	20230918	172900	11217397850	49900	49900	49900	49900	0
112	20230918	172800	11217397850	49900	49900	49900	49900	0
113	20230918	172700	11217397850	49900	49900	49900	49900	0
114	20230918	172600	11217397850	49900	49900	49900	49900	0
115	20230918	172500	11217397850	49900	49900	49900	49900	0
116	20230918	172400	11217397850	49900	49900	49900	49900	0
117	20230918	172300	11217397850	49900	49900	49900	49900	0
118	20230918	172200	11217397850	49900	49900	49900	49900	0
119	20230918	172100	11217397850	49900	49900	49900	49900	0
120	20230918	172000	11217397850	49900	49900	49900	49900	0
121	20230918	171900	11217397850	49900	49900	49900	49900	0
122	20230918	171800	11217397850	49900	49900	49900	49900	17311
123	20230918	171700	11217397850	49900	49900	49900	49900	0
124	20230918	171600	11217397850	49900	49900	49900	49900	0
125	20230918	171500	11217397850	49900	49900	49900	49900	0
126	20230918	171400	11217397850	49900	49900	49900	49900	0
127	20230918	171300	11217397850	49900	49900	49900	49900	0
128	20230918	171200	11217397850	49900	49900	49900	49900	0
129	20230918	171100	11217397850	49900	49900	49900	49900	0
130	20230918	171000	11217397850	49900	49900	49900	49900	0
131	20230918	170900	11217397850	49900	49900	49900	49900	0
132	20230918	170800	11217397850	49900	49900	49900	49900	0
133	20230918	170700	11217397850	49900	49900	49900	49900	0
134	20230918	170600	11217397850	49900	49900	49900	49900	0
135	20230918	170500	11217397850	49900	49900	49900	49900	0
136	20230918	170400	11217397850	49900	49900	49900	49900	0
137	20230918	170300	11217397850	49900	49900	49900	49900	0
138	20230918	170200	11217397850	49900	49900	49900	49900	0
139	20230918	170100	11217397850	49900	49900	49900	49900	0
140	20230918	170000	11217397850	49900	49900	49900	49900	0
141	20230918	165900	11217397850	49900	49900	49900	49900	0
142	20230918	165800	11217397850	49900	49900	49900	49900	0
143	20230918	165700	11217397850	49900	49900	49900	49900	0
144	20230918	165600	11217397850	49900	49900	49900	49900	0
145	20230918	165500	11217397850	49900	49900	49900	49900	0
146	20230918	165400	11217397850	49900	49900	49900	49900	0
147	20230918	165300	11217397850	49900	49900	49900	49900	0
148	20230918	165200	11217397850	49900	49900	49900	49900	0
149	20230918	165100	11217397850	49900	49900	49900	49900	0
150	20230918	165000	11217397850	49900	49900	49900	49900	0
151	20230918	164900	11217397850	49900	49900	49900	49900	0
152	20230918	164800	11217397850	49900	49900	49900	49900	17311
153	20230918	164700	11217397850	49900	49900	49900	49900	0
154	20230918	164600	11217397850	49900	49900	49900	49900	0
155	20230918	164500	11217397850	49900	49900	49900	49900	0
156	20230918	164400	11217397850	49900	49900	49900	49900	0
157	20230918	164300	11217397850	49900	49900	49900	49900	0
158	20230918	164200	11217397850	49900	49900	49900	49900	0
159	20230918	164100	11217397850	49900	49900	49900	49900	0
160	20230918	164000	11217397850	49900	49900	49900	49900	0
161	20230918	163900	11217397850	49900	49900	49900	49900	0
162	20230918	163800	11217397850	49900	49900	49900	49900	0
163	20230918	163700	11217397850	49900	49900	49900	49900	0
164	20230918	163600	11217397850	49900	49900	49900	49900	0
165	20230918	163500	11217397850	49900	49900	49900	49900	0
166	20230918	163400	11217397850	49900	49900	49900	49900	0
167	20230918	163300	11217397850	49900	49900	49900	49900	0
168	20230918	163200	11217397850	49900	49900	49900	49900	0
169	20230918	163100	11217397850	49900	49900	49900	49900	0
170	20230918	163000	11217397850	49900	49900	49900	49900	0
171	20230918	162900	11217397850	49900	49900	49900	49900	0
172	20230918	162800	11217397850	49900	49900	49900	49900	0
173	20230918	162700	11217397850	49900	49900	49900	49900	0
174	20230918	162600	11217397850	49900	49900	49900	49900	0
175	20230918	162500	11217397850	49900	49900	49900	49900	0
176	20230918	162400	11217397850	49900	49900	49900	49900	0
177	20230918	162300	11217397850	49900	49900	49900	49900	0
178	20230918	162200	11217397850	49900	49900	49900	49900	0
179	20230918	162100	11217397850	49900	49900	49900	49900	0
180	20230918	162000	11217397850	49900	49900	49900	49900	0
181	20230918	161900	11217397850	49900	49900	49900	49900	0
182	20230918	161800	11217397850	49900	49900	49900	49900	17311
183	20230918	161700	11217397850	49900	49900	49900	49900	0
184	20230918	161600	11217397850	49900	49900	49900	49900	0
185	20230918	161500	11217397850	49900	49900	49900	49900	0
186	20230918	161400	11217397850	49900	49900	49900	49900	0
187	20230918	161300	11217397850	49900	49900	49900	49900	0
188	20230918	161200	11217397850	49900	49900	49900	49900	0
189	20230918	161100	11217397850	49900	49900	49900	49900	0
190	20230918	161000	11217397850	49900	49900	49900	49900	0
191	20230918	160900	11217397850	49900	49900	49900	49900	0
192	20230918	160800	11217397850	49900	49900	49900	49900	0
193	20230918	160700	11217397850	49900	49900	49900	49900	0
194	20230918	160600	11217397850	49900	49900	49900	49900	0
195	20230918	160500	11217397850	49900	49900	49900	49900	0
196	20230918	160400	11217397850	49900	49900	49900	49900	0
197	20230918	160300	11217397850	49900	49900	49900	49900	0
198	20230918	160200	11217397850	49900	49900	49900	49900	0
199	20230918	160100	11217397850	49900	49900	49900	49900	0
200	20230918	160000	11217397850	49900	49900	49900	49900	0
201	20230918	155900	11217397850	49900	49900	49900	49900	0
202	20230918	155800	11217397850	49900	49900	49900	49900	0
203	20230918	155700	11217397850	49900	49900	49900	49900	0
204	20230918	155600	11217397850	49900	49900	49900	49900	0
205	20230918	155500	11217397850	49900	49900	49900	49900	0
206	20230918	155400	11217397850	49900	49900	49900	49900	0
207	20230918	155300	11217397850	49900	49900	49900	49900	0
208	20230918	155200	11217397850	49900	49900	49900	49900	0
209	20230918	155100	11217397850	49900	49900	49900	49900	0
210	20230918	155000	11217397850	49900	49900	49900	49900	0
211	20230918	154900	11217397850	49900	49900	49900	49900	0
212	20230918	154800	11217397850	49900	49900	49900	49900	17311
213	20230918	154700	11217397850	49900	49900	49900	49900	0
214	20230918	154600	11217397850	49900	49900	49900	49900	0
215	20230918	154500	11217397850	49900	49900	49900	49900	0
216	20230918	154400	11217397850	49900	49900	49900	49900	0
217	20230918	154300	11217397850	49900	49900	49900	49900	0
218	20230918	154200	11217397850	49900	49900	49900	49900	0
219	20230918	154100	11217397850	49900	49900	49900	49900	0
220	20230918	154000	11217397850	49900	49900	49900	49900	0
221	20230918	153900	11217397850	49900	49900	49900	49900	0
222	20230918	153800	11217397850	49900	49900	49900	49900	0
223	20230918	153700	11217397850	49900	49900	49900	49900	0
224	20230918	153600	11217397850	49900	49900	49900	49900	0
225	20230918	153500	11217397850	49900	49900	49900	49900	0
226	20230918	153400	11217397850	49900	49900	49900	49900	0
227	20230918	153300	11217397850	49900	49900	49900	49900	0
228	20230918	153200	11217397850	49900	49900	49900	49900	0
229	20230918	153100	11217397850	49900	49900	49900	49900	0
230	20230918	153000	11217397850	49900	49900	49900	49900	17311
231	20230918	152900	10353578950	49950	49950	49950	49950	0
232	20230918	152800	10353578950	49950	49950	49950	49950	0
233	20230918	152700	10353578950	49950	49950	49950	49950	0
234	20230918	152600	10353578950	49950	49950	49950	49950	0
235	20230918	152500	10353578950	49950	49950	49950	49950	0
236	20230918	152400	10353578950	49950	49950	49950	49950	0
237	20230918	152300	10353578950	49950	49950	49950	49950	0
238	20230918	152200	10353578950	49950	49950	49950	49950	0
239	20230918	152100	10353578950	49950	49950	49950	49950	0
240	20230918	152000	10353578950	49950	49950	49950	49950	0
241	20230918	151900	10353578950	49950	49950	49950	49950	278
242	20230918	151800	10339692850	49950	49900	49950	49900	210
243	20230918	151700	10329203600	49950	49900	49950	49900	664
244	20230918	151600	10296040300	49950	49900	49950	49900	631
245	20230918	151500	10264533800	49950	49950	49950	49900	545
246	20230918	151400	10237335900	49950	49950	49950	49900	75
247	20230918	151300	10233592550	49950	49950	49950	49900	751
248	20230918	151200	10196087150	49950	49950	50000	49950	200
249	20230918	151100	10186096300	49950	49900	50000	49900	1519
250	20230918	151000	10110223500	49950	49900	49950	49900	248
251	20230918	150900	10097847650	49950	49900	49950	49900	1437
252	20230918	150800	10026140250	49900	49900	49950	49900	117
253	20230918	150700	10020299900	49950	49900	49950	49900	194
254	20230918	150600	10010613000	49950	49900	49950	49900	110
255	20230918	150500	10005121700	49900	49900	49950	49900	727
256	20230918	150400	9968816350	49900	49900	49950	49850	1643
257	20230918	150300	9886832550	49900	49850	49900	49850	197
258	20230918	150200	9877006100	49900	49850	49900	49850	372
259	20230918	150100	9858452400	49900	49900	49900	49850	250
260	20230918	150000	9845984600	49900	49850	49900	49850	220
261	20230918	145900	9835009300	49850	49900	49900	49850	1864
262	20230918	145800	9742015600	49850	49900	49900	49850	569
263	20230918	145700	9713649700	49850	49850	49900	49850	147
264	20230918	145600	9706320300	49850	49850	49900	49850	247
265	20230918	145500	9694006000	49850	49850	49900	49850	306
266	20230918	145400	9678745350	49850	49900	49900	49850	240
267	20230918	145300	9666779000	49900	49850	49900	49850	303
268	20230918	145200	9651670650	49850	49900	49950	49850	3056
269	20230918	145100	9499207650	49900	49950	49950	49900	177
270	20230918	145000	9490373350	49900	49900	49950	49900	874
271	20230918	144900	9446758050	49900	49900	49950	49900	320
272	20230918	144800	9430788850	49900	49900	49950	49900	562
273	20230918	144700	9402741350	49900	49900	49950	49900	263
274	20230918	144600	9389616200	49900	49950	49950	49900	780
275	20230918	144500	9350692950	49900	49900	49950	49900	187
276	20230918	144400	9341360850	49950	49950	49950	49900	168
277	20230918	144300	9332976050	49900	49900	49950	49900	349
278	20230918	144200	9315550550	49950	49900	49950	49900	695
279	20230918	144100	9280868400	49900	49900	49950	49900	458
280	20230918	144000	9258012250	49950	49950	49950	49900	351
281	20230918	143900	9240495500	49900	49900	49950	49900	257
282	20230918	143800	9227667750	49900	49950	49950	49900	273
283	20230918	143700	9214042650	49900	49900	49950	49900	439
284	20230918	143600	9192135450	49950	49900	49950	49900	324
285	20230918	143500	9175959100	49900	49900	49950	49900	300
286	20230918	143400	9160986350	49900	49900	49950	49900	115
287	20230918	143300	9155246850	49900	49900	49950	49900	160
288	20230918	143200	9147262150	49900	49900	49950	49900	490
289	20230918	143100	9122808350	49950	49950	49950	49900	162
290	20230918	143000	9114721650	49900	49950	49950	49900	223
291	20230918	142900	9103591000	49950	49900	49950	49900	122
292	20230918	142800	9097501550	49900	49900	49950	49900	201
293	20230918	142700	9087470050	49900	49900	49950	49900	187
294	20230918	142600	9078137750	49950	49950	49950	49900	117
295	20230918	142500	9072297650	49900	49900	49950	49900	193
296	20230918	142400	9062665400	49950	49900	49950	49900	256
297	20230918	142300	9049889900	49900	49900	49950	49900	130
298	20230918	142200	9043401800	49950	49900	49950	49900	210
299	20230918	142100	9032920800	49950	49900	49950	49900	339
300	20230918	142000	9016002800	49950	49950	49950	49900	388
301	20230918	141900	8996633200	49900	49900	49950	49900	417
302	20230918	141800	8975824250	49900	49900	49950	49900	312
303	20230918	141700	8960254300	49900	49900	49950	49900	268
304	20230918	141600	8946874300	49950	49900	49950	49900	219
305	20230918	141500	8935941400	49900	49950	50000	49900	1125
306	20230918	141400	8879759000	49950	49950	50000	49950	418
307	20230918	141300	8858879100	49950	49950	50000	49950	375
308	20230918	141200	8840146500	49950	49950	50000	49950	359
309	20230918	141100	8822213650	49950	50000	50000	49950	206
310	20230918	141000	8811922550	50000	49950	50000	49950	211
311	20230918	140900	8801381700	49950	49950	50000	49950	180
312	20230918	140800	8792389800	49950	49950	50000	49950	353
313	20230918	140700	8774756600	49950	49950	50000	49950	236
314	20230918	140600	8762967250	49950	49950	50000	49950	96
315	20230918	140500	8758171350	50000	49950	50000	49950	275
316	20230918	140400	8744433300	49950	49950	50000	49950	179
317	20230918	140300	8735491100	49950	49950	50000	49950	131
318	20230918	140200	8728946900	49950	49950	50000	49950	165
319	20230918	140100	8720703850	49950	49950	50000	49950	156
320	20230918	140000	8712909300	49950	49950	50000	49950	205
321	20230918	135900	8702668450	49950	50000	50000	49950	223
322	20230918	135800	8691528900	50000	50000	50000	49950	336
323	20230918	135700	8674742750	49950	49950	50000	49950	225
324	20230918	135600	8663503050	49950	50000	50000	49950	1064
325	20230918	135500	8610355300	50000	49950	50000	49950	604
326	20230918	135400	8580183550	49950	49950	50000	49950	117
327	20230918	135300	8574338200	50000	49950	50000	49950	119
328	20230918	135200	8568392500	50000	49950	50000	49950	391
329	20230918	135100	8548854900	50000	50000	50000	49950	58
330	20230918	135000	8545956200	50000	49950	50000	49950	121
331	20230918	134900	8539909900	49950	49950	50000	49950	259
332	20230918	134800	8526965500	50000	49950	50000	49950	85
333	20230918	134700	8522718550	49950	49950	50000	49950	217
334	20230918	134600	8511878100	50000	49950	50000	49950	152
335	20230918	134500	8504280450	50000	50000	50000	49950	108
336	20230918	134400	8498884100	50000	49950	50000	49950	91
337	20230918	134300	8494337700	50000	50000	50000	49950	220
338	20230918	134200	8483345900	50000	49950	50000	49950	215
339	20230918	134100	8472599150	49950	50000	50000	49950	128
340	20230918	134000	8466203250	50000	50000	50000	49950	254
341	20230918	133900	8453508800	50000	49950	50000	49950	146
342	20230918	133800	8446212700	49950	50000	50000	49950	152
343	20230918	133700	8438618600	49950	49950	50000	49950	175
344	20230918	133600	8429871600	49950	49950	50000	49950	330
345	20230918	133500	8413386450	50000	50000	50000	49950	94
346	20230918	133400	8408690300	50000	49950	50000	49950	130
347	20230918	133300	8402195800	49950	50000	50000	49950	204
348	20230918	133200	8391999550	49950	49950	50000	49950	239
349	20230918	133100	8380055450	49950	50000	50000	49950	719
350	20230918	133000	8344107250	50000	49950	50000	49950	1387
351	20230918	132900	8274764350	50000	50000	50000	49950	3462
352	20230918	132800	8101671650	50000	50000	50100	50000	213
353	20230918	132700	8091021550	50000	50000	50100	50000	97
354	20230918	132600	8086169150	50000	50100	50100	50000	18
355	20230918	132500	8085267650	50000	50000	50000	50000	132
356	20230918	132400	8078667650	50000	50000	50100	50000	187
357	20230918	132300	8069315750	50100	50000	50100	50000	235
358	20230918	132200	8057563450	50100	50000	50100	50000	284
359	20230918	132100	8043362750	50000	50000	50100	50000	40
360	20230918	132000	8041362150	50100	50000	50100	50000	111
361	20230918	131900	8035809950	50000	50100	50100	50000	107
362	20230918	131800	8030455650	50100	50000	50100	50000	503
363	20230918	131700	8005305250	50000	50000	50100	50000	220
364	20230918	131600	7994304350	50100	50100	50100	50000	14
365	20230918	131500	7993603350	50000	50100	50100	50000	74
366	20230918	131400	7989902450	50100	50000	50100	50000	431
367	20230918	131300	7968327850	50100	50000	50100	50000	909
368	20230918	131200	7922877450	50000	50000	50100	50000	233
369	20230918	131100	7911225250	50100	50000	50100	50000	64
370	20230918	131000	7908021950	50000	50000	50100	50000	175
371	20230918	130900	7899271750	50100	50100	50100	50000	40
372	20230918	130800	7897271150	50000	50000	50100	50000	1231
373	20230918	130700	7835718550	50000	50000	50100	50000	89
374	20230918	130600	7831267550	50000	50000	50100	50000	13
375	20230918	130500	7830617150	50000	50100	50100	50000	47
376	20230918	130400	7828264350	50100	50000	50100	50000	59
377	20230918	130300	7825311950	50100	50000	50100	50000	45
378	20230918	130200	7823060450	50000	50100	50100	50000	27
379	20230918	130100	7821708050	50100	50000	50100	50000	371
380	20230918	130000	7803133950	50000	50000	50100	50000	51
381	20230918	125900	7800581450	50100	50100	50100	50000	256
382	20230918	125800	7787761550	50100	50100	50100	50000	105
383	20230918	125700	7782503350	50000	50000	50100	50000	61
384	20230918	125600	7779452250	50100	50000	50100	50000	275
385	20230918	125500	7765686950	50000	50000	50100	50000	1758
386	20230918	125400	7677766950	50100	49950	50200	49950	6265
387	20230918	125300	7363814750	50000	49950	50000	49950	105
388	20230918	125200	7358567300	50000	49950	50000	49950	420
389	20230918	125100	7337579350	50000	50000	50000	49950	188
390	20230918	125000	7328182100	50000	49950	50000	49950	347
391	20230918	124900	7310838850	49950	50100	50100	49950	2091
392	20230918	124800	7206288900	50000	50100	50100	50000	148
393	20230918	124700	7198874800	50100	50100	50100	50000	143
394	20230918	124600	7191721100	50100	50000	50100	50000	153
395	20230918	124500	7184069900	50000	50100	50100	50000	3148
396	20230918	124400	7026666600	50100	50100	50100	50000	10
397	20230918	124300	7026165700	50100	50000	50100	50000	43
398	20230918	124200	7024014400	50000	50100	50100	50000	132
399	20230918	124100	7017410000	50000	50100	50100	50000	280
400	20230918	124000	7003407400	50100	50000	50100	50000	77
401	20230918	123900	6999551200	50000	50100	50100	50000	800
402	20230918	123800	6959550900	50000	50100	50100	50000	261
403	20230918	123700	6946497400	50100	50100	50100	50000	1113
404	20230918	123600	6890736600	50100	50000	50100	50000	588
405	20230918	123500	6861284100	50000	50000	50100	50000	23
406	20230918	123400	6860134000	50100	50000	50100	50000	64
407	20230918	123300	6856928000	50100	50000	50100	50000	28
408	20230918	123200	6855526900	50000	50000	50000	50000	125
409	20230918	123100	6849276900	50000	50000	50100	50000	330
410	20230918	123000	6832774300	50100	50000	50100	50000	113
411	20230918	122900	6827113300	50100	50100	50100	50000	349
412	20230918	122800	6809628600	50100	50100	50200	50100	17
413	20230918	122700	6808776100	50100	50100	50200	50100	51
414	20230918	122600	6806216700	50100	50200	50200	50100	68
415	20230918	122500	6802809500	50200	50200	50200	50100	430
416	20230918	122400	6781265000	50100	50100	50200	50100	1787
417	20230918	122300	6691736000	50100	50100	50200	50100	5
418	20230918	122200	6691485400	50100	50100	50200	50100	53
419	20230918	122100	6688829600	50200	50000	50200	50000	185
420	20230918	122000	6679558500	50100	50100	50100	50000	104
421	20230918	121900	6674348400	50100	50000	50100	50000	1294
422	20230918	121800	6609519300	50100	50100	50100	50000	461
423	20230918	121700	6586426000	50100	50100	50100	50000	4203
424	20230918	121600	6375856600	50100	50200	50200	50100	21
425	20230918	121500	6374804300	50100	50200	50200	50100	145
426	20230918	121400	6367538600	50100	50100	50200	50100	36
427	20230918	121300	6365733900	50100	50200	50200	50100	31
428	20230918	121200	6364180600	50100	50100	50200	50100	67
429	20230918	121100	6360821300	50200	50100	50200	50100	99
430	20230918	121000	6355854800	50100	50200	50200	50100	38
431	20230918	120900	6353948600	50100	50100	50200	50100	288
432	20230918	120800	6339501300	50200	50200	50300	50100	3391
433	20230918	120700	6169272900	50200	50300	50300	50200	11
434	20230918	120600	6168720300	50200	50300	50300	50200	42
435	20230918	120500	6166610800	50200	50300	50300	50200	2165
436	20230918	120400	6057711500	50400	50300	50400	50300	65
437	20230918	120300	6054441800	50300	50300	50400	50300	24
438	20230918	120200	6053233200	50300	50400	50400	50300	46
439	20230918	120100	6050918500	50300	50300	50400	50300	157
440	20230918	120000	6043019400	50300	50400	50400	50300	42
441	20230918	115900	6040903200	50300	50400	50400	50300	142
442	20230918	115800	6033758400	50400	50300	50400	50300	116
443	20230918	115700	6027921900	50300	50400	50400	50300	134
444	20230918	115600	6021177600	50300	50300	50400	50300	193
445	20230918	115500	6011457500	50400	50400	50400	50300	402
446	20230918	115400	5991233300	50300	50300	50400	50300	235
447	20230918	115300	5979411000	50300	50400	50400	50300	207
448	20230918	115200	5968983100	50400	50500	50500	50300	1921
449	20230918	115100	5872165700	50500	50500	50500	50400	55
450	20230918	115000	5869388700	50400	50500	50500	50400	65
451	20230918	114900	5866109300	50500	50500	50500	50400	66
452	20230918	114800	5862779900	50400	50500	50500	50400	145
453	20230918	114700	5855469100	50500	50400	50500	50400	59
454	20230918	114600	5852492100	50500	50400	50500	50400	811
455	20230918	114500	5811614900	50500	50400	50500	50400	45
456	20230918	114400	5809344200	50500	50400	50500	50400	138
457	20230918	114300	5802383900	50500	50500	50500	50400	53
458	20230918	114200	5799709600	50500	50400	50500	50400	48
459	20230918	114100	5797286900	50400	50500	50500	50400	68
460	20230918	114000	5793855300	50400	50400	50500	50400	66
461	20230918	113900	5790526100	50400	50600	50600	50400	143
462	20230918	113800	5783315500	50500	50600	50600	50500	141
463	20230918	113700	5776193300	50400	50500	50600	50400	1139
464	20230918	113600	5718677600	50500	50400	50500	50400	56
465	20230918	113500	5715852400	50500	50500	50500	50400	158
466	20230918	113400	5707885400	50500	50500	50500	50400	26
467	20230918	113300	5706572900	50500	50500	50600	50500	162
468	20230918	113200	5698387600	50600	50600	50600	50500	86
469	20230918	113100	5694040900	50600	50500	50600	50500	45
470	20230918	113000	5691764800	50600	50500	50600	50500	46
471	20230918	112900	5689438200	50600	50600	50600	50500	213
472	20230918	112800	5678674300	50500	50600	50600	50500	166
473	20230918	112700	5670282100	50600	50500	50600	50500	84
474	20230918	112600	5666033100	50600	50500	50600	50500	403
475	20230918	112500	5645676100	50600	50600	50600	50500	112
476	20230918	112400	5640010100	50500	50600	50600	50500	103
477	20230918	112300	5634801000	50600	50500	50600	50500	190
478	20230918	112200	5625200000	50600	50600	50600	50500	113
479	20230918	112100	5619484600	50600	50600	50600	50500	78
480	20230918	112000	5615538300	50600	50600	50600	50500	145
481	20230918	111900	5608204500	50500	50500	50600	50500	163
482	20230918	111800	5599960400	50600	50600	50600	50500	575
483	20230918	111700	5570919800	50600	50600	50600	50500	94
484	20230918	111600	5566165300	50500	50500	50600	50500	1083
485	20230918	111500	5511466000	50500	50600	50600	50500	277
486	20230918	111400	5497458000	50600	50500	50600	50500	67
487	20230918	111300	5494068200	50500	50600	50600	50500	306
488	20230918	111200	5478587600	50600	50400	50600	50400	218
489	20230918	111100	5467579800	50500	50400	50600	50400	106
490	20230918	111000	5462225000	50500	50600	50600	50400	307
491	20230918	110900	5446715600	50600	50400	50600	50400	152
492	20230918	110800	5439031900	50500	50500	50500	50400	247
493	20230918	110700	5426560900	50500	50500	50500	50400	171
494	20230918	110600	5417926300	50500	50500	50500	50400	213
495	20230918	110500	5407170300	50500	50400	50500	50400	484
496	20230918	110400	5382732000	50500	50400	50500	50400	460
497	20230918	110300	5359502600	50500	50500	50500	50400	127
498	20230918	110200	5353089800	50400	50500	50500	50400	97
499	20230918	110100	5348192000	50500	50500	50500	50400	171
500	20230918	110000	5339559100	50500	50500	50500	50400	462
501	20230918	105900	5316262700	50500	50500	50500	50400	376
502	20230918	105800	5297299900	50400	50400	50500	50400	2154
503	20230918	105700	5188729400	50500	50400	50500	50400	162
504	20230918	105600	5180549500	50400	50500	50500	50400	105
505	20230918	105500	5175248200	50500	50400	50500	50400	173
506	20230918	105400	5166512900	50500	50500	50500	50400	144
507	20230918	105300	5159243400	50500	50400	50500	50400	228
508	20230918	105200	5147733500	50500	50500	50500	50400	140
509	20230918	105100	5140671500	50400	50400	50500	50400	128
510	20230918	105000	5134210200	50500	50500	50600	50400	803
511	20230918	104900	5093658200	50500	50500	50600	50500	337
512	20230918	104800	5076631900	50600	50600	50600	50500	601
513	20230918	104700	5046275000	50500	50600	50600	50500	1160
514	20230918	104600	4987691500	50600	50600	50600	50500	2056
515	20230918	104500	4883855800	50500	50500	50600	50500	3221
516	20230918	104400	4721186600	50600	50500	50600	50500	132
517	20230918	104300	4714509700	50600	50600	50600	50500	198
518	20230918	104200	4704491300	50600	50600	50600	50500	331
519	20230918	104100	4687770200	50500	50600	50600	50500	145
520	20230918	104000	4680434600	50600	50600	50600	50500	119
521	20230918	103900	4674415900	50500	50600	50600	50500	116
522	20230918	103800	4668548100	50600	50500	50600	50500	137
523	20230918	103700	4661617100	50600	50500	50600	50500	122
524	20230918	103600	4655447800	50600	50600	50600	50500	106
525	20230918	103500	4650085100	50500	50600	50600	50500	107
526	20230918	103400	4644672700	50600	50600	50600	50500	93
527	20230918	103300	4639969400	50600	50600	50600	50500	118
528	20230918	103200	4634002900	50500	50500	50600	50500	115
529	20230918	103100	4628184900	50600	50600	50600	50500	342
530	20230918	103000	4610880800	50600	50500	50600	50500	147
531	20230918	102900	4603445300	50600	50600	50600	50500	238
532	20230918	102800	4591412900	50600	50600	50600	50500	129
533	20230918	102700	4584886900	50600	50600	50600	50500	99
534	20230918	102600	4579879600	50600	50600	50600	50500	185
535	20230918	102500	4570525200	50600	50600	50600	50500	175
536	20230918	102400	4561670700	50600	50600	50600	50500	108
537	20230918	102300	4556207400	50600	50500	50600	50500	224
538	20230918	102200	4544875700	50600	50600	50600	50500	240
539	20230918	102100	4532747500	50500	50600	50600	50500	120
540	20230918	102000	4526676100	50600	50600	50600	50500	421
541	20230918	101900	4505405800	50500	50600	50600	50500	145
542	20230918	101800	4498071200	50600	50500	50600	50500	143
543	20230918	101700	4490839000	50600	50600	50600	50500	124
544	20230918	101600	4484565800	50600	50500	50600	50500	225
545	20230918	101500	4473183700	50600	50600	50600	50500	142
546	20230918	101400	4465999700	50600	50600	50600	50500	335
547	20230918	101300	4449062000	50600	50600	50600	50500	752
548	20230918	101200	4411051500	50600	50800	50800	50500	1474
549	20230918	101100	4336338400	50800	50800	50800	50700	143
550	20230918	101000	4329075200	50800	50800	50800	50700	164
551	20230918	100900	4320748500	50800	50500	50800	50500	1952
552	20230918	100800	4221827200	50600	50600	50600	50500	128
553	20230918	100700	4215350600	50600	50500	50600	50500	694
554	20230918	100600	4180235500	50500	50500	50600	50500	293
555	20230918	100500	4165420500	50500	50600	50600	50500	240
556	20230918	100400	4153283000	50500	50500	50600	50500	129
557	20230918	100300	4146757000	50600	50600	50600	50500	194
558	20230918	100200	4136942200	50600	50600	50600	50500	276
559	20230918	100100	4122992700	50600	50600	50600	50500	185
560	20230918	100000	4113634900	50600	50500	50600	50500	90
561	20230918	095900	4109082200	50500	50600	50600	50500	203
562	20230918	095800	4098822100	50500	50600	50700	50500	675
563	20230918	095700	4064665800	50700	50700	50700	50600	320
564	20230918	095600	4048444300	50700	50700	50700	50600	87
565	20230918	095500	4044037200	50700	50600	50700	50600	428
566	20230918	095400	4022341100	50600	50700	50700	50600	115
567	20230918	095300	4016513300	50600	50600	50700	50500	445
568	20230918	095200	3993993000	50500	50600	50600	50500	182
569	20230918	095100	3984795400	50600	50600	50600	50500	312
570	20230918	095000	3969015800	50600	50600	50600	50500	120
571	20230918	094900	3962947000	50500	50600	50600	50500	183
572	20230918	094800	3953689200	50600	50700	50800	50500	2081
573	20230918	094700	3848338300	50700	50900	50900	50700	4187
574	20230918	094600	3635638900	50800	51000	51000	50800	2913
575	20230918	094500	3487354700	51000	51000	51000	50900	1064
576	20230918	094400	3433124800	51000	51000	51000	50900	917
577	20230918	094300	3386367700	51000	50800	51000	50800	3724
578	20230918	094200	3196638000	50900	50900	50900	50800	1165
579	20230918	094100	3137355000	50900	50900	50900	50800	935
580	20230918	094000	3089766600	50900	50900	50900	50800	323
581	20230918	093900	3073338500	50900	50800	50900	50800	354
582	20230918	093800	3055342800	50900	50900	50900	50800	1004
583	20230918	093700	3004327300	50800	50900	50900	50800	181
584	20230918	093600	2995122200	50900	50800	50900	50800	265
585	20230918	093500	2981634900	50900	50900	50900	50800	370
586	20230918	093400	2962803700	50800	50700	50800	50700	1911
587	20230918	093300	2865798300	50800	50700	50800	50700	267
588	20230918	093200	2852244800	50800	50700	50800	50700	870
589	20230918	093100	2808061200	50700	50700	50800	50700	3196
590	20230918	093000	2645851600	50800	50800	50800	50700	397
591	20230918	092900	2625698400	50800	50700	50800	50700	1362
592	20230918	092800	2556513000	50800	50800	50800	50700	616
593	20230918	092700	2525252000	50700	50700	50800	50700	278
594	20230918	092600	2511152800	50800	50800	50800	50700	870
595	20230918	092500	2467013100	50800	50700	50800	50700	697
596	20230918	092400	2431611800	50800	50600	50800	50500	3057
597	20230918	092300	2276757300	50600	50600	50800	50600	2800
598	20230918	092200	2134821700	50600	50600	50700	50600	376
599	20230918	092100	2115762400	50600	50500	50700	50500	1670
600	20230918	092000	2031289200	50500	50500	50500	50400	681
601	20230918	091900	1996940800	50500	50500	50500	50400	1868
602	20230918	091800	1902675200	50500	50400	50500	50400	225
603	20230918	091700	1891317500	50500	50500	50500	50400	417
604	20230918	091600	1870281300	50500	50500	50600	50400	450
605	20230918	091500	1847573900	50500	50600	50600	50500	416
606	20230918	091400	1826557800	50600	50600	50600	50400	1287
607	20230918	091300	1761563100	50600	50500	50600	50300	4895
608	20230918	091200	1514983600	50500	50600	50600	50400	1510
609	20230918	091100	1438749000	50600	50700	50700	50600	1066
610	20230918	091000	1384805200	50600	50800	50800	50600	2036
611	20230918	090900	1281583800	50800	50700	50800	50600	1435
612	20230918	090800	1208826900	50600	50700	50700	50600	203
613	20230918	090700	1198546100	50700	50600	50700	50500	978
614	20230918	090600	1149064500	50600	50600	50600	50500	7042
615	20230918	090500	792739800	50500	50400	50600	50300	3450
616	20230918	090400	618634600	50400	50300	50500	50300	1615
617	20230918	090300	537244400	50300	50200	50300	50200	1684
618	20230918	090200	452591400	50200	50200	50300	50100	2176
619	20230918	090100	343360100	50200	50400	50400	50100	3524
620	20230918	090000	166261300	50400	50300	50500	50200	3200