KissMeData/000080/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	183000	1666258800	20150	20150	20150	20150	2351
3	20230919	182900	1666258800	20150	20150	20150	20150	0
4	20230919	182800	1666258800	20150	20150	20150	20150	0
5	20230919	182700	1666258800	20150	20150	20150	20150	0
6	20230919	182600	1666258800	20150	20150	20150	20150	0
7	20230919	182500	1666258800	20150	20150	20150	20150	0
8	20230919	182400	1666258800	20150	20150	20150	20150	0
9	20230919	182300	1666258800	20150	20150	20150	20150	0
10	20230919	182200	1666258800	20150	20150	20150	20150	0
11	20230919	182100	1666258800	20150	20150	20150	20150	0
12	20230919	182000	1666258800	20150	20150	20150	20150	0
13	20230919	181900	1666258800	20150	20150	20150	20150	0
14	20230919	181800	1666258800	20150	20150	20150	20150	0
15	20230919	181700	1666258800	20150	20150	20150	20150	0
16	20230919	181600	1666258800	20150	20150	20150	20150	0
17	20230919	181500	1666258800	20150	20150	20150	20150	0
18	20230919	181400	1666258800	20150	20150	20150	20150	0
19	20230919	181300	1666258800	20150	20150	20150	20150	0
20	20230919	181200	1666258800	20150	20150	20150	20150	0
21	20230919	181100	1666258800	20150	20150	20150	20150	0
22	20230919	181000	1666258800	20150	20150	20150	20150	0
23	20230919	180900	1666258800	20150	20150	20150	20150	0
24	20230919	180800	1666258800	20150	20150	20150	20150	0
25	20230919	180700	1666258800	20150	20150	20150	20150	0
26	20230919	180600	1666258800	20150	20150	20150	20150	0
27	20230919	180500	1666258800	20150	20150	20150	20150	0
28	20230919	180400	1666258800	20150	20150	20150	20150	0
29	20230919	180300	1666258800	20150	20150	20150	20150	0
30	20230919	180200	1666258800	20150	20150	20150	20150	0
31	20230919	180100	1666258800	20150	20150	20150	20150	0
32	20230919	180000	1666258800	20150	20150	20150	20150	2351
33	20230919	175900	1666258800	20150	20150	20150	20150	0
34	20230919	175800	1666258800	20150	20150	20150	20150	0
35	20230919	175700	1666258800	20150	20150	20150	20150	0
36	20230919	175600	1666258800	20150	20150	20150	20150	0
37	20230919	175500	1666258800	20150	20150	20150	20150	0
38	20230919	175400	1666258800	20150	20150	20150	20150	0
39	20230919	175300	1666258800	20150	20150	20150	20150	0
40	20230919	175200	1666258800	20150	20150	20150	20150	0
41	20230919	175100	1666258800	20150	20150	20150	20150	0
42	20230919	175000	1666258800	20150	20150	20150	20150	0
43	20230919	174900	1666258800	20150	20150	20150	20150	0
44	20230919	174800	1666258800	20150	20150	20150	20150	0
45	20230919	174700	1666258800	20150	20150	20150	20150	0
46	20230919	174600	1666258800	20150	20150	20150	20150	0
47	20230919	174500	1666258800	20150	20150	20150	20150	0
48	20230919	174400	1666258800	20150	20150	20150	20150	0
49	20230919	174300	1666258800	20150	20150	20150	20150	0
50	20230919	174200	1666258800	20150	20150	20150	20150	0
51	20230919	174100	1666258800	20150	20150	20150	20150	0
52	20230919	174000	1666258800	20150	20150	20150	20150	0
53	20230919	173900	1666258800	20150	20150	20150	20150	0
54	20230919	173800	1666258800	20150	20150	20150	20150	0
55	20230919	173700	1666258800	20150	20150	20150	20150	0
56	20230919	173600	1666258800	20150	20150	20150	20150	0
57	20230919	173500	1666258800	20150	20150	20150	20150	0
58	20230919	173400	1666258800	20150	20150	20150	20150	0
59	20230919	173300	1666258800	20150	20150	20150	20150	0
60	20230919	173200	1666258800	20150	20150	20150	20150	0
61	20230919	173100	1666258800	20150	20150	20150	20150	0
62	20230919	173000	1666258800	20150	20150	20150	20150	2351
63	20230919	172900	1666258800	20150	20150	20150	20150	0
64	20230919	172800	1666258800	20150	20150	20150	20150	0
65	20230919	172700	1666258800	20150	20150	20150	20150	0
66	20230919	172600	1666258800	20150	20150	20150	20150	0
67	20230919	172500	1666258800	20150	20150	20150	20150	0
68	20230919	172400	1666258800	20150	20150	20150	20150	0
69	20230919	172300	1666258800	20150	20150	20150	20150	0
70	20230919	172200	1666258800	20150	20150	20150	20150	0
71	20230919	172100	1666258800	20150	20150	20150	20150	0
72	20230919	172000	1666258800	20150	20150	20150	20150	0
73	20230919	171900	1666258800	20150	20150	20150	20150	0
74	20230919	171800	1666258800	20150	20150	20150	20150	0
75	20230919	171700	1666258800	20150	20150	20150	20150	0
76	20230919	171600	1666258800	20150	20150	20150	20150	0
77	20230919	171500	1666258800	20150	20150	20150	20150	0
78	20230919	171400	1666258800	20150	20150	20150	20150	0
79	20230919	171300	1666258800	20150	20150	20150	20150	0
80	20230919	171200	1666258800	20150	20150	20150	20150	0
81	20230919	171100	1666258800	20150	20150	20150	20150	0
82	20230919	171000	1666258800	20150	20150	20150	20150	0
83	20230919	170900	1666258800	20150	20150	20150	20150	0
84	20230919	170800	1666258800	20150	20150	20150	20150	0
85	20230919	170700	1666258800	20150	20150	20150	20150	0
86	20230919	170600	1666258800	20150	20150	20150	20150	0
87	20230919	170500	1666258800	20150	20150	20150	20150	0
88	20230919	170400	1666258800	20150	20150	20150	20150	0
89	20230919	170300	1666258800	20150	20150	20150	20150	0
90	20230919	170200	1666258800	20150	20150	20150	20150	0
91	20230919	170100	1666258800	20150	20150	20150	20150	0
92	20230919	170000	1666258800	20150	20150	20150	20150	2351
93	20230919	165900	1666258800	20150	20150	20150	20150	0
94	20230919	165800	1666258800	20150	20150	20150	20150	0
95	20230919	165700	1666258800	20150	20150	20150	20150	0
96	20230919	165600	1666258800	20150	20150	20150	20150	0
97	20230919	165500	1666258800	20150	20150	20150	20150	0
98	20230919	165400	1666258800	20150	20150	20150	20150	0
99	20230919	165300	1666258800	20150	20150	20150	20150	0
100	20230919	165200	1666258800	20150	20150	20150	20150	0
101	20230919	165100	1666258800	20150	20150	20150	20150	0
102	20230919	165000	1666258800	20150	20150	20150	20150	0
103	20230919	164900	1666258800	20150	20150	20150	20150	0
104	20230919	164800	1666258800	20150	20150	20150	20150	0
105	20230919	164700	1666258800	20150	20150	20150	20150	0
106	20230919	164600	1666258800	20150	20150	20150	20150	0
107	20230919	164500	1666258800	20150	20150	20150	20150	0
108	20230919	164400	1666258800	20150	20150	20150	20150	0
109	20230919	164300	1666258800	20150	20150	20150	20150	0
110	20230919	164200	1666258800	20150	20150	20150	20150	0
111	20230919	164100	1666258800	20150	20150	20150	20150	0
112	20230919	164000	1666258800	20150	20150	20150	20150	0
113	20230919	163900	1666258800	20150	20150	20150	20150	0
114	20230919	163800	1666258800	20150	20150	20150	20150	0
115	20230919	163700	1666258800	20150	20150	20150	20150	0
116	20230919	163600	1666258800	20150	20150	20150	20150	0
117	20230919	163500	1666258800	20150	20150	20150	20150	0
118	20230919	163400	1666258800	20150	20150	20150	20150	0
119	20230919	163300	1666258800	20150	20150	20150	20150	0
120	20230919	163200	1666258800	20150	20150	20150	20150	0
121	20230919	163100	1666258800	20150	20150	20150	20150	0
122	20230919	163000	1666258800	20150	20150	20150	20150	2351
123	20230919	162900	1666258800	20150	20150	20150	20150	0
124	20230919	162800	1666258800	20150	20150	20150	20150	0
125	20230919	162700	1666258800	20150	20150	20150	20150	0
126	20230919	162600	1666258800	20150	20150	20150	20150	0
127	20230919	162500	1666258800	20150	20150	20150	20150	0
128	20230919	162400	1666258800	20150	20150	20150	20150	0
129	20230919	162300	1666258800	20150	20150	20150	20150	0
130	20230919	162200	1666258800	20150	20150	20150	20150	0
131	20230919	162100	1666258800	20150	20150	20150	20150	0
132	20230919	162000	1666258800	20150	20150	20150	20150	0
133	20230919	161900	1666258800	20150	20150	20150	20150	0
134	20230919	161800	1666258800	20150	20150	20150	20150	0
135	20230919	161700	1666258800	20150	20150	20150	20150	0
136	20230919	161600	1666258800	20150	20150	20150	20150	0
137	20230919	161500	1666258800	20150	20150	20150	20150	0
138	20230919	161400	1666258800	20150	20150	20150	20150	0
139	20230919	161300	1666258800	20150	20150	20150	20150	0
140	20230919	161200	1666258800	20150	20150	20150	20150	0
141	20230919	161100	1666258800	20150	20150	20150	20150	0
142	20230919	161000	1666258800	20150	20150	20150	20150	0
143	20230919	160900	1666258800	20150	20150	20150	20150	0
144	20230919	160800	1666258800	20150	20150	20150	20150	0
145	20230919	160700	1666258800	20150	20150	20150	20150	0
146	20230919	160600	1666258800	20150	20150	20150	20150	0
147	20230919	160500	1666258800	20150	20150	20150	20150	0
148	20230919	160400	1666258800	20150	20150	20150	20150	0
149	20230919	160300	1666258800	20150	20150	20150	20150	0
150	20230919	160200	1666258800	20150	20150	20150	20150	0
151	20230919	160100	1666258800	20150	20150	20150	20150	0
152	20230919	160000	1666258800	20150	20150	20150	20150	2351
153	20230919	155900	1666258800	20150	20150	20150	20150	0
154	20230919	155800	1666258800	20150	20150	20150	20150	0
155	20230919	155700	1666258800	20150	20150	20150	20150	0
156	20230919	155600	1666258800	20150	20150	20150	20150	0
157	20230919	155500	1666258800	20150	20150	20150	20150	0
158	20230919	155400	1666258800	20150	20150	20150	20150	0
159	20230919	155300	1666258800	20150	20150	20150	20150	0
160	20230919	155200	1666258800	20150	20150	20150	20150	0
161	20230919	155100	1666258800	20150	20150	20150	20150	0
162	20230919	155000	1666258800	20150	20150	20150	20150	0
163	20230919	154900	1666258800	20150	20150	20150	20150	0
164	20230919	154800	1666258800	20150	20150	20150	20150	0
165	20230919	154700	1666258800	20150	20150	20150	20150	0
166	20230919	154600	1666258800	20150	20150	20150	20150	0
167	20230919	154500	1666258800	20150	20150	20150	20150	0
168	20230919	154400	1666258800	20150	20150	20150	20150	0
169	20230919	154300	1666258800	20150	20150	20150	20150	0
170	20230919	154200	1666258800	20150	20150	20150	20150	0
171	20230919	154100	1666258800	20150	20150	20150	20150	0
172	20230919	154000	1666258800	20150	20150	20150	20150	0
173	20230919	153900	1666258800	20150	20150	20150	20150	0
174	20230919	153800	1666258800	20150	20150	20150	20150	0
175	20230919	153700	1666258800	20150	20150	20150	20150	0
176	20230919	153600	1666258800	20150	20150	20150	20150	0
177	20230919	153500	1666258800	20150	20150	20150	20150	0
178	20230919	153400	1666258800	20150	20150	20150	20150	0
179	20230919	153300	1666258800	20150	20150	20150	20150	0
180	20230919	153200	1666258800	20150	20150	20150	20150	0
181	20230919	153100	1666258800	20150	20150	20150	20150	0
182	20230919	153000	1666258800	20150	20150	20150	20150	4702
183	20230919	152900	1618886150	20150	20150	20150	20150	0
184	20230919	152800	1618886150	20150	20150	20150	20150	0
185	20230919	152700	1618886150	20150	20150	20150	20150	0
186	20230919	152600	1618886150	20150	20150	20150	20150	0
187	20230919	152500	1618886150	20150	20150	20150	20150	0
188	20230919	152400	1618886150	20150	20150	20150	20150	0
189	20230919	152300	1618886150	20150	20150	20150	20150	0
190	20230919	152200	1618886150	20150	20150	20150	20150	0
191	20230919	152100	1618886150	20150	20150	20150	20150	0
192	20230919	152000	1618886150	20150	20150	20150	20150	0
193	20230919	151900	1618886150	20150	20100	20150	20100	664
194	20230919	151800	1605524850	20150	20150	20150	20150	1371
195	20230919	151700	1577899200	20150	20150	20150	20100	121
196	20230919	151600	1575462400	20150	20150	20150	20100	202
197	20230919	151500	1571401050	20150	20150	20150	20100	320
198	20230919	151400	1564954650	20100	20150	20150	20100	189
199	20230919	151300	1561149800	20150	20150	20150	20100	131
200	20230919	151200	1558512150	20100	20100	20150	20100	196
201	20230919	151100	1554566650	20150	20150	20150	20100	197
202	20230919	151000	1550599200	20150	20100	20150	20100	143
203	20230919	150900	1547720350	20100	20150	20150	20100	138
204	20230919	150800	1544942150	20150	20150	20150	20150	24
205	20230919	150700	1544458550	20100	20150	20150	20100	12
206	20230919	150600	1544216800	20150	20150	20150	20150	250
207	20230919	150500	1539179300	20150	20150	20150	20150	73
208	20230919	150400	1537708350	20150	20150	20200	20150	462
209	20230919	150300	1528394650	20200	20100	20200	20100	7262
210	20230919	150200	1381970150	20150	20100	20150	20100	139
211	20230919	150100	1379169350	20150	20150	20150	20100	404
212	20230919	150000	1371043750	20150	20100	20150	20100	125
213	20230919	145900	1368526700	20100	20150	20150	20100	209
214	20230919	145800	1364320350	20150	20150	20150	20150	1
215	20230919	145700	1364300200	20150	20150	20150	20150	328
216	20230919	145600	1357691000	20150	20150	20150	20150	88
217	20230919	145500	1355917800	20150	20100	20150	20100	161
218	20230919	145400	1352673750	20150	20150	20150	20150	139
219	20230919	145300	1349872900	20150	20150	20150	20150	88
220	20230919	145200	1348099700	20150	20100	20150	20100	156
221	20230919	145100	1344956350	20150	20150	20150	20150	144
222	20230919	145000	1342054750	20150	20150	20150	20150	48
223	20230919	144900	1341087550	20100	20100	20100	20100	97
224	20230919	144800	1339137850	20150	20150	20150	20150	7
225	20230919	144700	1338996800	20100	20150	20150	20100	165
226	20230919	144600	1335679950	20100	20150	20150	20100	555
227	20230919	144500	1324519400	20150	20100	20150	20100	217
228	20230919	144400	1320151700	20150	20150	20150	20150	79
229	20230919	144300	1318559850	20100	20150	20150	20100	29
230	20230919	144200	1317976150	20100	20100	20100	20100	20
231	20230919	144100	1317574150	20100	20100	20150	20100	586
232	20230919	144000	1305793900	20150	20150	20150	20150	157
233	20230919	143900	1302630350	20100	20150	20150	20100	101
234	20230919	143800	1300595250	20100	20150	20150	20100	136
235	20230919	143700	1297857250	20150	20150	20150	20150	98
236	20230919	143600	1295882550	20100	20100	20100	20100	106
237	20230919	143500	1293751950	20100	20100	20100	20100	0
238	20230919	143400	1293751950	20100	20150	20150	20100	519
239	20230919	143300	1283317300	20150	20100	20150	20100	70
240	20230919	143200	1281906950	20100	20100	20100	20100	268
241	20230919	143100	1276520150	20150	20150	20150	20150	45
242	20230919	143000	1275613400	20150	20100	20150	20100	118
243	20230919	142900	1273236150	20150	20100	20150	20100	123
244	20230919	142800	1270759500	20100	20150	20150	20100	77
245	20230919	142700	1269208750	20150	20100	20150	20100	28
246	20230919	142600	1268645700	20100	20100	20100	20100	190
247	20230919	142500	1264826700	20150	20100	20150	20050	917
248	20230919	142400	1246394700	20100	20100	20150	20100	256
249	20230919	142300	1241248400	20100	20100	20150	20100	141
250	20230919	142200	1238410950	20150	20150	20150	20100	236
251	20230919	142100	1233662850	20150	20150	20150	20100	191
252	20230919	142000	1229814900	20150	20150	20150	20150	87
253	20230919	141900	1228061850	20150	20150	20150	20150	88
254	20230919	141800	1226288650	20100	20100	20100	20100	0
255	20230919	141700	1226288650	20100	20100	20100	20100	43
256	20230919	141600	1225424350	20100	20100	20100	20100	35
257	20230919	141500	1224720850	20100	20100	20100	20100	27
258	20230919	141400	1224178150	20100	20100	20150	20100	517
259	20230919	141300	1213784900	20150	20100	20150	20100	21
260	20230919	141200	1213361800	20150	20150	20150	20150	1
261	20230919	141100	1213341650	20150	20100	20150	20100	255
262	20230919	141000	1208214850	20100	20100	20100	20100	105
263	20230919	140900	1206104350	20100	20100	20100	20100	16
264	20230919	140800	1205782750	20100	20100	20150	20100	363
265	20230919	140700	1198484750	20100	20150	20150	20100	199
266	20230919	140600	1194484550	20100	20150	20150	20100	50
267	20230919	140500	1193479450	20150	20100	20150	20050	671
268	20230919	140400	1180003650	20100	20150	20150	20100	235
269	20230919	140300	1175274400	20100	20100	20100	20100	29
270	20230919	140200	1174691500	20100	20150	20150	20100	637
271	20230919	140100	1161881700	20150	20100	20150	20100	26
272	20230919	140000	1161358050	20150	20150	20150	20150	0
273	20230919	135900	1161358050	20150	20100	20150	20100	53
274	20230919	135800	1160292100	20100	20100	20100	20100	131
275	20230919	135700	1157659000	20100	20100	20100	20100	1
276	20230919	135600	1157638900	20100	20100	20150	20100	668
277	20230919	135500	1144210850	20100	20150	20150	20100	61
278	20230919	135400	1142982450	20150	20150	20150	20150	5
279	20230919	135300	1142881700	20100	20150	20150	20100	111
280	20230919	135200	1140650050	20150	20150	20150	20100	644
281	20230919	135100	1127698500	20150	20150	20150	20150	20
282	20230919	135000	1127295500	20100	20150	20150	20100	919
283	20230919	134900	1108814650	20100	20100	20150	20100	626
284	20230919	134800	1096228450	20150	20150	20150	20150	0
285	20230919	134700	1096228450	20150	20100	20150	20100	220
286	20230919	134600	1091805650	20150	20150	20150	20150	1
287	20230919	134500	1091785500	20150	20150	20150	20150	2
288	20230919	134400	1091745200	20150	20100	20150	20100	542
289	20230919	134300	1080848900	20100	20100	20100	20100	23
290	20230919	134200	1080386600	20150	20150	20150	20150	0
291	20230919	134100	1080386600	20150	20100	20150	20100	107
292	20230919	134000	1078235300	20100	20100	20150	20100	549
293	20230919	133900	1067199400	20100	20100	20100	20100	0
294	20230919	133800	1067199400	20100	20100	20100	20100	6
295	20230919	133700	1067078800	20100	20100	20150	20100	290
296	20230919	133600	1061248550	20100	20100	20100	20100	16
297	20230919	133500	1060926950	20100	20100	20100	20100	103
298	20230919	133400	1058856650	20150	20100	20150	20100	20
299	20230919	133300	1058454150	20100	20150	20150	20100	801
300	20230919	133200	1042353650	20100	20100	20100	20100	102
301	20230919	133100	1040303450	20150	20150	20150	20150	54
302	20230919	133000	1039215350	20150	20150	20150	20100	392
303	20230919	132900	1031334450	20150	20150	20150	20150	0
304	20230919	132800	1031334450	20150	20150	20150	20100	49
305	20230919	132700	1030349400	20150	20150	20150	20150	0
306	20230919	132600	1030349400	20150	20150	20150	20150	2
307	20230919	132500	1030309100	20150	20100	20150	20100	386
308	20230919	132400	1022548900	20100	20100	20100	20100	4
309	20230919	132300	1022468500	20100	20100	20100	20100	16
310	20230919	132200	1022146900	20150	20150	20150	20150	7
311	20230919	132100	1022005850	20150	20150	20150	20150	0
312	20230919	132000	1022005850	20150	20150	20150	20150	4
313	20230919	131900	1021925250	20100	20150	20150	20100	36
314	20230919	131800	1021200600	20150	20150	20150	20100	103
315	20230919	131700	1019129700	20150	20100	20150	20100	19
316	20230919	131600	1018746900	20150	20150	20150	20150	1
317	20230919	131500	1018726750	20150	20150	20150	20150	1
318	20230919	131400	1018706600	20150	20150	20150	20150	5
319	20230919	131300	1018605850	20150	20150	20150	20150	63
320	20230919	131200	1017336400	20150	20150	20150	20150	0
321	20230919	131100	1017336400	20150	20150	20150	20150	0
322	20230919	131000	1017336400	20150	20100	20150	20100	8
323	20230919	130900	1017175550	20150	20100	20150	20100	114
324	20230919	130800	1014883750	20150	20150	20150	20150	0
325	20230919	130700	1014883750	20150	20150	20150	20150	11
326	20230919	130600	1014662100	20100	20100	20100	20100	1
327	20230919	130500	1014642000	20100	20100	20150	20100	100
328	20230919	130400	1012630000	20100	20100	20100	20100	199
329	20230919	130300	1008630100	20150	20100	20150	20100	170
330	20230919	130200	1005211000	20150	20150	20150	20100	109
331	20230919	130100	1003016650	20150	20100	20150	20100	40
332	20230919	130000	1002210750	20150	20100	20150	20100	1096
333	20230919	125900	980177250	20150	20150	20150	20150	0
334	20230919	125800	980177250	20150	20150	20150	20150	0
335	20230919	125700	980177250	20150	20150	20150	20150	1
336	20230919	125600	980157100	20150	20150	20150	20100	123
337	20230919	125500	977683450	20100	20100	20100	20100	1
338	20230919	125400	977663350	20150	20150	20150	20150	10
339	20230919	125300	977461850	20150	20100	20150	20100	567
340	20230919	125200	966062350	20100	20100	20100	20100	34
341	20230919	125100	965378950	20100	20150	20150	20100	18
342	20230919	125000	965016350	20150	20100	20150	20100	1127
343	20230919	124900	942334350	20100	20100	20100	20100	231
344	20230919	124800	937691250	20100	20100	20100	20100	16
345	20230919	124700	937369650	20100	20100	20100	20100	0
346	20230919	124600	937369650	20100	20150	20150	20100	2
347	20230919	124500	937329400	20100	20100	20100	20100	30
348	20230919	124400	936726400	20100	20100	20100	20100	3
349	20230919	124300	936666100	20150	20100	20150	20100	5
350	20230919	124200	936565550	20100	20100	20100	20100	1
351	20230919	124100	936545450	20150	20150	20150	20150	234
352	20230919	124000	931830350	20150	20150	20150	20150	0
353	20230919	123900	931830350	20150	20150	20150	20150	109
354	20230919	123800	929634000	20100	20100	20150	20100	20
355	20230919	123700	929231950	20150	20150	20150	20150	3
356	20230919	123600	929171500	20150	20150	20150	20150	0
357	20230919	123500	929171500	20150	20150	20150	20150	0
358	20230919	123400	929171500	20150	20150	20150	20150	4
359	20230919	123300	929090900	20150	20150	20150	20150	122
360	20230919	123200	926632600	20150	20100	20150	20100	15
361	20230919	123100	926330850	20100	20100	20100	20100	65
362	20230919	123000	925024350	20100	20100	20100	20100	31
363	20230919	122900	924401250	20100	20150	20150	20100	13
364	20230919	122800	924139850	20150	20150	20150	20150	0
365	20230919	122700	924139850	20150	20150	20150	20150	4
366	20230919	122600	924059250	20150	20100	20150	20100	217
367	20230919	122500	919696700	20150	20150	20150	20150	0
368	20230919	122400	919696700	20150	20100	20150	20100	55
369	20230919	122300	918588700	20150	20100	20150	20100	292
370	20230919	122200	912718600	20150	20150	20150	20150	0
371	20230919	122100	912718600	20150	20150	20150	20150	1
372	20230919	122000	912698450	20150	20150	20150	20100	82
373	20230919	121900	911050150	20150	20150	20150	20150	2
374	20230919	121800	911009850	20150	20150	20150	20100	456
375	20230919	121700	901842700	20150	20150	20150	20150	10
376	20230919	121600	901641200	20150	20150	20150	20150	11
377	20230919	121500	901419550	20100	20100	20100	20100	20
378	20230919	121400	901017550	20150	20150	20150	20150	6
379	20230919	121300	900896650	20100	20100	20100	20100	0
380	20230919	121200	900896650	20100	20150	20150	20100	8
381	20230919	121100	900735600	20150	20150	20150	20150	2
382	20230919	121000	900695300	20150	20100	20150	20100	178
383	20230919	120900	897116600	20100	20100	20100	20100	0
384	20230919	120800	897116600	20100	20150	20150	20100	131
385	20230919	120700	894478500	20100	20100	20100	20100	7
386	20230919	120600	894337800	20100	20100	20100	20100	36
387	20230919	120500	893614200	20100	20100	20150	20100	490
388	20230919	120400	883764700	20150	20150	20150	20150	0
389	20230919	120300	883764700	20150	20100	20150	20100	2
390	20230919	120200	883724450	20150	20100	20150	20100	361
391	20230919	120100	876467800	20150	20150	20150	20150	19
392	20230919	120000	876084950	20150	20150	20150	20150	116
393	20230919	115900	873747550	20150	20150	20150	20150	0
394	20230919	115800	873747550	20150	20150	20150	20150	1
395	20230919	115700	873727400	20150	20150	20150	20150	10
396	20230919	115600	873525900	20100	20150	20150	20100	6
397	20230919	115500	873405050	20150	20100	20150	20100	8
398	20230919	115400	873243900	20150	20150	20150	20150	10
399	20230919	115300	873042400	20150	20150	20150	20100	1992
400	20230919	115200	832915600	20200	20200	20200	20200	0
401	20230919	115100	832915600	20200	20200	20200	20200	0
402	20230919	115000	832915600	20200	20200	20200	20150	103
403	20230919	114900	830840000	20150	20200	20200	20150	184
404	20230919	114800	827124450	20150	20200	20200	20150	78
405	20230919	114700	825552600	20200	20200	20200	20200	20
406	20230919	114600	825148600	20200	20150	20200	20150	8
407	20230919	114500	824987250	20200	20200	20200	20200	5
408	20230919	114400	824886250	20150	20150	20150	20150	0
409	20230919	114300	824886250	20150	20200	20200	20150	45
410	20230919	114200	823979450	20200	20200	20200	20200	6
411	20230919	114100	823858250	20200	20150	20200	20150	274
412	20230919	114000	818334550	20150	20150	20150	20150	1
413	20230919	113900	818314400	20200	20150	20200	20150	71
414	20230919	113800	816882700	20200	20150	20200	20150	70
415	20230919	113700	815471200	20150	20200	20200	20150	45
416	20230919	113600	814562250	20200	20200	20200	20200	50
417	20230919	113500	813552250	20200	20150	20200	20150	12
418	20230919	113400	813309900	20150	20200	20200	20150	35
419	20230919	113300	812603900	20200	20200	20200	20200	0
420	20230919	113200	812603900	20200	20200	20200	20200	0
421	20230919	113100	812603900	20200	20200	20200	20200	62
422	20230919	113000	811351500	20150	20150	20150	20150	90
423	20230919	112900	809538000	20150	20200	20200	20150	9
424	20230919	112800	809356400	20200	20200	20200	20200	1
425	20230919	112700	809336200	20200	20200	20200	20200	77
426	20230919	112600	807780800	20200	20200	20200	20200	0
427	20230919	112500	807780800	20200	20200	20200	20200	11
428	20230919	112400	807558600	20200	20200	20200	20150	643
429	20230919	112300	794595000	20200	20200	20200	20150	357
430	20230919	112200	787385450	20200	20200	20200	20200	2
431	20230919	112100	787345050	20150	20200	20200	20150	28
432	20230919	112000	786780600	20200	20150	20200	20150	148
433	20230919	111900	783796000	20200	20200	20200	20200	0
434	20230919	111800	783796000	20200	20150	20200	20150	527
435	20230919	111700	773176450	20150	20150	20150	20150	149
436	20230919	111600	770174100	20150	20150	20150	20150	31
437	20230919	111500	769549450	20150	20150	20150	20150	21
438	20230919	111400	769126300	20150	20150	20150	20150	0
439	20230919	111300	769126300	20150	20150	20150	20150	6
440	20230919	111200	769005400	20150	20150	20150	20150	10
441	20230919	111100	768803900	20150	20150	20150	20100	400
442	20230919	111000	760756550	20100	20150	20150	20100	40
443	20230919	110900	759952100	20150	20150	20150	20150	1
444	20230919	110800	759931950	20150	20150	20150	20150	2
445	20230919	110700	759891650	20150	20150	20150	20150	87
446	20230919	110600	758138600	20150	20150	20150	20150	1
447	20230919	110500	758118450	20100	20150	20150	20100	2
448	20230919	110400	758078200	20150	20150	20150	20150	10
449	20230919	110300	757876700	20150	20150	20150	20150	198
450	20230919	110200	753887000	20150	20150	20150	20150	1
451	20230919	110100	753866850	20150	20150	20150	20150	0
452	20230919	110000	753866850	20150	20150	20150	20150	6
453	20230919	105900	753745950	20150	20150	20150	20150	0
454	20230919	105800	753745950	20150	20150	20150	20150	1
455	20230919	105700	753725800	20100	20100	20150	20100	50
456	20230919	105600	752720600	20100	20150	20150	20100	50
457	20230919	105500	751715550	20150	20100	20150	20100	2
458	20230919	105400	751675300	20150	20150	20150	20150	71
459	20230919	105300	750244650	20200	20150	20200	20150	1192
460	20230919	105200	726225050	20200	20150	20200	20150	71
461	20230919	105100	724790900	20150	20150	20150	20150	238
462	20230919	105000	719995200	20150	20150	20150	20150	73
463	20230919	104900	718524250	20200	20200	20200	20200	194
464	20230919	104800	714605450	20200	20200	20200	20200	100
465	20230919	104700	712585450	20250	20250	20250	20250	111
466	20230919	104600	710337700	20250	20250	20250	20200	526
467	20230919	104500	699708400	20250	20250	20250	20200	384
468	20230919	104400	691947400	20250	20250	20250	20250	3
469	20230919	104300	691886650	20250	20200	20250	20200	227
470	20230919	104200	687300200	20200	20250	20250	20200	11
471	20230919	104100	687077950	20200	20200	20200	20200	0
472	20230919	104000	687077950	20200	20200	20200	20200	15
473	20230919	103900	686774950	20200	20200	20200	20200	0
474	20230919	103800	686774950	20200	20150	20250	20150	1792
475	20230919	103700	650553200	20200	20200	20200	20200	30
476	20230919	103600	649947200	20200	20200	20200	20200	1256
477	20230919	103500	624576000	20200	20200	20200	20200	0
478	20230919	103400	624576000	20200	20200	20200	20200	0
479	20230919	103300	624576000	20200	20100	20200	20100	440
480	20230919	103200	615710150	20200	20200	20200	20200	31
481	20230919	103100	615083950	20200	20200	20200	20200	1
482	20230919	103000	615063750	20100	20100	20100	20100	168
483	20230919	102900	611686950	20100	20150	20200	20100	93
484	20230919	102800	609811050	20100	20150	20150	20100	1500
485	20230919	102700	579593450	20150	20200	20200	20150	644
486	20230919	102600	566614450	20150	20150	20150	20150	7
487	20230919	102500	566473400	20150	20150	20150	20150	54
488	20230919	102400	565385300	20150	20150	20150	20150	2
489	20230919	102300	565345000	20150	20150	20150	20150	2
490	20230919	102200	565304700	20150	20150	20200	20150	654
491	20230919	102100	552123150	20150	20150	20150	20150	2
492	20230919	102000	552082850	20100	20100	20100	20100	16
493	20230919	101900	551761250	20100	20150	20150	20100	708
494	20230919	101800	537529150	20100	20100	20100	20100	22
495	20230919	101700	537086950	20100	20100	20100	20100	77
496	20230919	101600	535539250	20100	20150	20150	20100	42
497	20230919	101500	534693250	20200	20100	20200	20100	306
498	20230919	101400	528533800	20100	20150	20150	20100	165
499	20230919	101300	525209950	20150	20150	20150	20150	28
500	20230919	101200	524645750	20200	20150	20200	20150	137
501	20230919	101100	521883150	20150	20200	20200	20150	155
502	20230919	101000	518757950	20200	20200	20200	20200	2
503	20230919	100900	518717550	20200	20200	20200	20100	154
504	20230919	100800	515606850	20200	20150	20200	20150	187
505	20230919	100700	511836000	20150	20100	20150	20100	3298
506	20230919	100600	445514100	20100	20100	20100	20100	11
507	20230919	100500	445293000	20050	20050	20100	20050	603
508	20230919	100400	433198250	20050	20050	20100	20050	220
509	20230919	100300	428785350	20050	20050	20100	20050	161
510	20230919	100200	425555300	20100	20100	20100	20050	270
511	20230919	100100	420138300	20100	20100	20100	20100	3
512	20230919	100000	420078000	20100	20100	20100	20100	7
513	20230919	095900	419937300	20100	20100	20100	20100	0
514	20230919	095800	419937300	20100	20100	20100	20100	7
515	20230919	095700	419796600	20100	20100	20100	20100	384
516	20230919	095600	412078200	20100	20100	20100	20050	361
517	20230919	095500	404831350	20100	20100	20100	20100	409
518	20230919	095400	396610450	20100	20050	20100	20050	2
519	20230919	095300	396570300	20100	20050	20100	20050	26
520	20230919	095200	396047850	20100	20100	20100	20050	30
521	20230919	095100	395446100	20100	20100	20100	20100	20
522	20230919	095000	395044100	20050	20050	20050	20050	2
523	20230919	094900	395004000	20050	20100	20100	20050	54
524	20230919	094800	393918750	20100	20100	20150	20100	133
525	20230919	094700	391242950	20100	20050	20100	20050	207
526	20230919	094600	387082500	20100	20100	20100	20050	165
527	20230919	094500	383766150	20100	20050	20100	20050	306
528	20230919	094400	377615800	20100	20100	20100	20100	51
529	20230919	094300	376590700	20100	20100	20100	20050	18
530	20230919	094200	376229400	20100	20100	20100	20100	154
531	20230919	094100	373134000	20100	20100	20150	20100	1700
532	20230919	094000	338944100	20100	20050	20100	20050	1761
533	20230919	093900	303548050	20100	20050	20100	20050	524
534	20230919	093800	293017150	20100	20100	20100	20100	67
535	20230919	093700	291670450	20050	20100	20100	20050	541
536	20230919	093600	280821850	20050	20100	20100	20050	113
537	20230919	093500	278555800	20100	20100	20100	20050	516
538	20230919	093400	268205300	20100	20100	20100	20100	41
539	20230919	093300	267381200	20100	20100	20100	20100	530
540	20230919	093200	256728200	20100	20100	20100	20100	40
541	20230919	093100	255924200	20100	20100	20100	20100	192
542	20230919	093000	252065000	20100	20050	20100	20050	1162
543	20230919	092900	228710650	20100	20050	20100	20050	65
544	20230919	092800	227407350	20100	20100	20100	20100	61
545	20230919	092700	226181250	20100	20050	20100	20050	153
546	20230919	092600	223113300	20100	20050	20100	20050	107
547	20230919	092500	220967400	20100	20100	20100	20100	31
548	20230919	092400	220344300	20100	20100	20100	20100	4
549	20230919	092300	220263900	20100	20100	20100	20050	10
550	20230919	092200	220062950	20100	20100	20100	20100	169
551	20230919	092100	216666050	20050	20100	20100	20050	1078
552	20230919	092000	195003200	20100	20100	20100	20100	293
553	20230919	091900	189113900	20150	20150	20150	20100	87
554	20230919	091800	187363650	20150	20150	20150	20100	824
555	20230919	091700	170787750	20150	20150	20200	20150	264
556	20230919	091600	165465550	20150	20150	20200	20150	715
557	20230919	091500	151057550	20100	20150	20150	20100	439
558	20230919	091400	142212700	20150	20150	20150	20150	18
559	20230919	091300	141850000	20150	20150	20150	20100	519
560	20230919	091200	131392400	20150	20150	20150	20100	107
561	20230919	091100	129237600	20150	20200	20200	20100	108
562	20230919	091000	127065300	20200	20150	20200	20150	54
563	20230919	090900	125976100	20150	20150	20150	20150	356
564	20230919	090800	118802700	20150	20150	20150	20150	112
565	20230919	090700	116545900	20150	20150	20200	20150	566
566	20230919	090600	105139500	20150	20150	20200	20100	2572
567	20230919	090500	53310200	20150	20200	20200	20150	123
568	20230919	090400	50827300	20250	20200	20250	20150	136
569	20230919	090300	48083900	20200	20150	20250	20150	926
570	20230919	090200	29423850	20150	20150	20250	20100	89
571	20230919	090100	27633400	20150	20100	20250	20100	354
572	20230919	090000	20492350	20100	20200	20200	20100	1007