KissMeData/000500/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183100	1168838560	19930	19930	19930	19930	1902
3	20230913	183000	1168838560	19930	19930	19930	19930	0
4	20230913	182900	1168838560	19930	19930	19930	19930	0
5	20230913	182800	1168838560	19930	19930	19930	19930	0
6	20230913	182700	1168838560	19930	19930	19930	19930	0
7	20230913	182600	1168838560	19930	19930	19930	19930	0
8	20230913	182500	1168838560	19930	19930	19930	19930	0
9	20230913	182400	1168838560	19930	19930	19930	19930	0
10	20230913	182300	1168838560	19930	19930	19930	19930	0
11	20230913	182200	1168838560	19930	19930	19930	19930	0
12	20230913	182100	1168838560	19930	19930	19930	19930	0
13	20230913	182000	1168838560	19930	19930	19930	19930	0
14	20230913	181900	1168838560	19930	19930	19930	19930	0
15	20230913	181800	1168838560	19930	19930	19930	19930	0
16	20230913	181700	1168838560	19930	19930	19930	19930	0
17	20230913	181600	1168838560	19930	19930	19930	19930	0
18	20230913	181500	1168838560	19930	19930	19930	19930	0
19	20230913	181400	1168838560	19930	19930	19930	19930	0
20	20230913	181300	1168838560	19930	19930	19930	19930	0
21	20230913	181200	1168838560	19930	19930	19930	19930	0
22	20230913	181100	1168838560	19930	19930	19930	19930	0
23	20230913	181000	1168838560	19930	19930	19930	19930	0
24	20230913	180900	1168838560	19930	19930	19930	19930	0
25	20230913	180800	1168838560	19930	19930	19930	19930	0
26	20230913	180700	1168838560	19930	19930	19930	19930	0
27	20230913	180600	1168838560	19930	19930	19930	19930	0
28	20230913	180500	1168838560	19930	19930	19930	19930	0
29	20230913	180400	1168838560	19930	19930	19930	19930	0
30	20230913	180300	1168838560	19930	19930	19930	19930	0
31	20230913	180200	1168838560	19930	19930	19930	19930	0
32	20230913	180100	1168838560	19930	19930	19930	19930	1902
33	20230913	180000	1168838560	19930	19930	19930	19930	0
34	20230913	175900	1168838560	19930	19930	19930	19930	0
35	20230913	175800	1168838560	19930	19930	19930	19930	0
36	20230913	175700	1168838560	19930	19930	19930	19930	0
37	20230913	175600	1168838560	19930	19930	19930	19930	0
38	20230913	175500	1168838560	19930	19930	19930	19930	0
39	20230913	175400	1168838560	19930	19930	19930	19930	0
40	20230913	175300	1168838560	19930	19930	19930	19930	0
41	20230913	175200	1168838560	19930	19930	19930	19930	0
42	20230913	175100	1168838560	19930	19930	19930	19930	0
43	20230913	175000	1168838560	19930	19930	19930	19930	0
44	20230913	174900	1168838560	19930	19930	19930	19930	0
45	20230913	174800	1168838560	19930	19930	19930	19930	0
46	20230913	174700	1168838560	19930	19930	19930	19930	0
47	20230913	174600	1168838560	19930	19930	19930	19930	0
48	20230913	174500	1168838560	19930	19930	19930	19930	0
49	20230913	174400	1168838560	19930	19930	19930	19930	0
50	20230913	174300	1168838560	19930	19930	19930	19930	0
51	20230913	174200	1168838560	19930	19930	19930	19930	0
52	20230913	174100	1168838560	19930	19930	19930	19930	0
53	20230913	174000	1168838560	19930	19930	19930	19930	0
54	20230913	173900	1168838560	19930	19930	19930	19930	0
55	20230913	173800	1168838560	19930	19930	19930	19930	0
56	20230913	173700	1168838560	19930	19930	19930	19930	0
57	20230913	173600	1168838560	19930	19930	19930	19930	0
58	20230913	173500	1168838560	19930	19930	19930	19930	0
59	20230913	173400	1168838560	19930	19930	19930	19930	0
60	20230913	173300	1168838560	19930	19930	19930	19930	0
61	20230913	173200	1168838560	19930	19930	19930	19930	0
62	20230913	173100	1168838560	19930	19930	19930	19930	1902
63	20230913	173000	1168838560	19930	19930	19930	19930	0
64	20230913	172900	1168838560	19930	19930	19930	19930	0
65	20230913	172800	1168838560	19930	19930	19930	19930	0
66	20230913	172700	1168838560	19930	19930	19930	19930	0
67	20230913	172600	1168838560	19930	19930	19930	19930	0
68	20230913	172500	1168838560	19930	19930	19930	19930	0
69	20230913	172400	1168838560	19930	19930	19930	19930	0
70	20230913	172300	1168838560	19930	19930	19930	19930	0
71	20230913	172200	1168838560	19930	19930	19930	19930	0
72	20230913	172100	1168838560	19930	19930	19930	19930	0
73	20230913	172000	1168838560	19930	19930	19930	19930	0
74	20230913	171900	1168838560	19930	19930	19930	19930	0
75	20230913	171800	1168838560	19930	19930	19930	19930	0
76	20230913	171700	1168838560	19930	19930	19930	19930	0
77	20230913	171600	1168838560	19930	19930	19930	19930	0
78	20230913	171500	1168838560	19930	19930	19930	19930	0
79	20230913	171400	1168838560	19930	19930	19930	19930	0
80	20230913	171300	1168838560	19930	19930	19930	19930	0
81	20230913	171200	1168838560	19930	19930	19930	19930	0
82	20230913	171100	1168838560	19930	19930	19930	19930	0
83	20230913	171000	1168838560	19930	19930	19930	19930	0
84	20230913	170900	1168838560	19930	19930	19930	19930	0
85	20230913	170800	1168838560	19930	19930	19930	19930	0
86	20230913	170700	1168838560	19930	19930	19930	19930	0
87	20230913	170600	1168838560	19930	19930	19930	19930	0
88	20230913	170500	1168838560	19930	19930	19930	19930	0
89	20230913	170400	1168838560	19930	19930	19930	19930	0
90	20230913	170300	1168838560	19930	19930	19930	19930	0
91	20230913	170200	1168838560	19930	19930	19930	19930	0
92	20230913	170100	1168838560	19930	19930	19930	19930	1902
93	20230913	170000	1168838560	19930	19930	19930	19930	0
94	20230913	165900	1168838560	19930	19930	19930	19930	0
95	20230913	165800	1168838560	19930	19930	19930	19930	0
96	20230913	165700	1168838560	19930	19930	19930	19930	0
97	20230913	165600	1168838560	19930	19930	19930	19930	0
98	20230913	165500	1168838560	19930	19930	19930	19930	0
99	20230913	165400	1168838560	19930	19930	19930	19930	0
100	20230913	165300	1168838560	19930	19930	19930	19930	0
101	20230913	165200	1168838560	19930	19930	19930	19930	0
102	20230913	165100	1168838560	19930	19930	19930	19930	0
103	20230913	165000	1168838560	19930	19930	19930	19930	0
104	20230913	164900	1168838560	19930	19930	19930	19930	0
105	20230913	164800	1168838560	19930	19930	19930	19930	0
106	20230913	164700	1168838560	19930	19930	19930	19930	0
107	20230913	164600	1168838560	19930	19930	19930	19930	0
108	20230913	164500	1168838560	19930	19930	19930	19930	0
109	20230913	164400	1168838560	19930	19930	19930	19930	0
110	20230913	164300	1168838560	19930	19930	19930	19930	0
111	20230913	164200	1168838560	19930	19930	19930	19930	0
112	20230913	164100	1168838560	19930	19930	19930	19930	0
113	20230913	164000	1168838560	19930	19930	19930	19930	0
114	20230913	163900	1168838560	19930	19930	19930	19930	0
115	20230913	163800	1168838560	19930	19930	19930	19930	0
116	20230913	163700	1168838560	19930	19930	19930	19930	0
117	20230913	163600	1168838560	19930	19930	19930	19930	0
118	20230913	163500	1168838560	19930	19930	19930	19930	0
119	20230913	163400	1168838560	19930	19930	19930	19930	0
120	20230913	163300	1168838560	19930	19930	19930	19930	0
121	20230913	163200	1168838560	19930	19930	19930	19930	0
122	20230913	163100	1168838560	19930	19930	19930	19930	1902
123	20230913	163000	1168838560	19930	19930	19930	19930	0
124	20230913	162900	1168838560	19930	19930	19930	19930	0
125	20230913	162800	1168838560	19930	19930	19930	19930	0
126	20230913	162700	1168838560	19930	19930	19930	19930	0
127	20230913	162600	1168838560	19930	19930	19930	19930	0
128	20230913	162500	1168838560	19930	19930	19930	19930	0
129	20230913	162400	1168838560	19930	19930	19930	19930	0
130	20230913	162300	1168838560	19930	19930	19930	19930	0
131	20230913	162200	1168838560	19930	19930	19930	19930	0
132	20230913	162100	1168838560	19930	19930	19930	19930	0
133	20230913	162000	1168838560	19930	19930	19930	19930	0
134	20230913	161900	1168838560	19930	19930	19930	19930	0
135	20230913	161800	1168838560	19930	19930	19930	19930	0
136	20230913	161700	1168838560	19930	19930	19930	19930	0
137	20230913	161600	1168838560	19930	19930	19930	19930	0
138	20230913	161500	1168838560	19930	19930	19930	19930	0
139	20230913	161400	1168838560	19930	19930	19930	19930	0
140	20230913	161300	1168838560	19930	19930	19930	19930	0
141	20230913	161200	1168838560	19930	19930	19930	19930	0
142	20230913	161100	1168838560	19930	19930	19930	19930	0
143	20230913	161000	1168838560	19930	19930	19930	19930	0
144	20230913	160900	1168838560	19930	19930	19930	19930	0
145	20230913	160800	1168838560	19930	19930	19930	19930	0
146	20230913	160700	1168838560	19930	19930	19930	19930	0
147	20230913	160600	1168838560	19930	19930	19930	19930	0
148	20230913	160500	1168838560	19930	19930	19930	19930	0
149	20230913	160400	1168838560	19930	19930	19930	19930	0
150	20230913	160300	1168838560	19930	19930	19930	19930	0
151	20230913	160200	1168838560	19930	19930	19930	19930	0
152	20230913	160100	1168838560	19930	19930	19930	19930	1902
153	20230913	160000	1168838560	19930	19930	19930	19930	0
154	20230913	155900	1168838560	19930	19930	19930	19930	0
155	20230913	155800	1168838560	19930	19930	19930	19930	0
156	20230913	155700	1168838560	19930	19930	19930	19930	0
157	20230913	155600	1168838560	19930	19930	19930	19930	0
158	20230913	155500	1168838560	19930	19930	19930	19930	0
159	20230913	155400	1168838560	19930	19930	19930	19930	0
160	20230913	155300	1168838560	19930	19930	19930	19930	0
161	20230913	155200	1168838560	19930	19930	19930	19930	0
162	20230913	155100	1168838560	19930	19930	19930	19930	0
163	20230913	155000	1168838560	19930	19930	19930	19930	0
164	20230913	154900	1168838560	19930	19930	19930	19930	0
165	20230913	154800	1168838560	19930	19930	19930	19930	0
166	20230913	154700	1168838560	19930	19930	19930	19930	0
167	20230913	154600	1168838560	19930	19930	19930	19930	0
168	20230913	154500	1168838560	19930	19930	19930	19930	0
169	20230913	154400	1168838560	19930	19930	19930	19930	0
170	20230913	154300	1168838560	19930	19930	19930	19930	0
171	20230913	154200	1168838560	19930	19930	19930	19930	0
172	20230913	154100	1168838560	19930	19930	19930	19930	0
173	20230913	154000	1168838560	19930	19930	19930	19930	0
174	20230913	153900	1168838560	19930	19930	19930	19930	0
175	20230913	153800	1168838560	19930	19930	19930	19930	0
176	20230913	153700	1168838560	19930	19930	19930	19930	0
177	20230913	153600	1168838560	19930	19930	19930	19930	0
178	20230913	153500	1168838560	19930	19930	19930	19930	0
179	20230913	153400	1168838560	19930	19930	19930	19930	0
180	20230913	153300	1168838560	19930	19930	19930	19930	0
181	20230913	153200	1168838560	19930	19930	19930	19930	0
182	20230913	153100	1168838560	19930	19930	19930	19930	1902
183	20230913	153000	1168838560	19930	19930	19930	19930	1902
184	20230913	152900	1130931700	19830	19830	19830	19830	0
185	20230913	152800	1130931700	19830	19830	19830	19830	0
186	20230913	152700	1130931700	19830	19830	19830	19830	0
187	20230913	152600	1130931700	19830	19830	19830	19830	0
188	20230913	152500	1130931700	19830	19830	19830	19830	0
189	20230913	152400	1130931700	19830	19830	19830	19830	0
190	20230913	152300	1130931700	19830	19830	19830	19830	0
191	20230913	152200	1130931700	19830	19830	19830	19830	0
192	20230913	152100	1130931700	19830	19830	19830	19830	0
193	20230913	152000	1130931700	19830	19830	19830	19830	0
194	20230913	151900	1130931700	19830	19820	19840	19810	60
195	20230913	151800	1129742220	19810	19810	19810	19810	73
196	20230913	151700	1128296090	19810	19810	19810	19810	22
197	20230913	151600	1127860270	19810	19810	19810	19810	14
198	20230913	151500	1127582930	19890	19800	19890	19800	277
199	20230913	151400	1122086250	19810	19790	19810	19790	503
200	20230913	151300	1112131470	19800	19800	19800	19790	153
201	20230913	151200	1109103550	19790	19790	19790	19790	14
202	20230913	151100	1108826490	19780	19780	19780	19780	54
203	20230913	151000	1107758370	19760	19770	19770	19760	214
204	20230913	150900	1103527830	19780	19780	19790	19760	762
205	20230913	150800	1088469170	19790	19790	19800	19790	95
206	20230913	150700	1086589000	19760	19760	19760	19760	74
207	20230913	150600	1085126760	19770	19780	19780	19760	249
208	20230913	150500	1080204290	19780	19780	19780	19780	72
209	20230913	150400	1078780130	19780	19780	19780	19770	218
210	20230913	150300	1074469520	19780	19780	19790	19780	144
211	20230913	150200	1071621180	19780	19780	19780	19780	163
212	20230913	150100	1068397040	19780	19760	19780	19760	402
213	20230913	150000	1060450560	19780	19770	19780	19750	453
214	20230913	145900	1051500180	19770	19770	19770	19770	283
215	20230913	145800	1045905270	19780	19760	19780	19760	380
216	20230913	145700	1038392310	19770	19750	19780	19750	437
217	20230913	145600	1029758640	19760	19780	19780	19760	221
218	20230913	145500	1025389490	19780	19780	19790	19780	464
219	20230913	145400	1016211320	19790	19770	19790	19770	192
220	20230913	145300	1012413640	19780	19790	19790	19780	36
221	20230913	145200	1011701460	19800	19810	19810	19800	234
222	20230913	145100	1007068160	19810	19770	19810	19770	714
223	20230913	145000	992936520	19780	19780	19780	19780	7
224	20230913	144900	992798060	19790	19790	19790	19780	111
225	20230913	144800	990601730	19790	19740	19790	19740	932
226	20230913	144700	972176250	19750	19760	19760	19740	32
227	20230913	144600	971544150	19770	19730	19780	19720	242
228	20230913	144500	966766070	19750	19730	19750	19720	368
229	20230913	144400	959504730	19730	19730	19740	19730	412
230	20230913	144300	951374870	19740	19750	19750	19740	216
231	20230913	144200	947109080	19750	19760	19760	19750	183
232	20230913	144100	943494780	19760	19770	19770	19760	350
233	20230913	144000	936578040	19770	19770	19780	19770	129
234	20230913	143900	934027690	19780	19800	19800	19770	740
235	20230913	143800	919384520	19800	19810	19810	19800	332
236	20230913	143700	912808700	19810	19820	19830	19810	579
237	20230913	143600	901333610	19820	19840	19840	19820	389
238	20230913	143500	893618880	19840	19820	19840	19820	794
239	20230913	143400	877868360	19820	19830	19830	19810	324
240	20230913	143300	871448490	19840	19860	19860	19840	1868
241	20230913	143200	834369250	19850	19850	19850	19850	249
242	20230913	143100	829426600	19860	19860	19860	19860	446
243	20230913	143000	820569040	19870	19870	19870	19870	188
244	20230913	142900	816833480	19880	19890	19890	19870	329
245	20230913	142800	810291940	19890	19890	19890	19890	137
246	20230913	142700	807567010	19890	19870	19910	19870	465
247	20230913	142600	798319320	19880	19870	19880	19870	189
248	20230913	142500	794563850	19870	19880	19880	19870	320
249	20230913	142400	788202760	19880	19880	19880	19880	335
250	20230913	142300	781542960	19880	19890	19900	19880	110
251	20230913	142200	779355590	19890	19880	19900	19880	194
252	20230913	142100	775497670	19880	19880	19890	19880	274
253	20230913	142000	770050470	19880	19890	19900	19880	493
254	20230913	141900	760242760	19890	19880	19890	19880	242
255	20230913	141800	755431470	19870	19900	19900	19870	879
256	20230913	141700	737942150	19900	19920	19920	19900	326
257	20230913	141600	731451490	19910	19930	19930	19910	453
258	20230913	141500	722427630	19930	19930	19930	19930	279
259	20230913	141400	716867160	19930	19960	19960	19930	738
260	20230913	141300	702145700	19960	19960	19960	19960	173
261	20230913	141200	698692620	19960	20000	20000	19960	109
262	20230913	141100	696516780	19960	20000	20000	19960	28
263	20230913	141000	695957380	20000	20000	20000	20000	115
264	20230913	140900	693657380	20000	19970	20000	19960	195
265	20230913	140800	689760150	19970	19970	19970	19970	25
266	20230913	140700	689260900	19970	19980	19980	19970	27
267	20230913	140600	688721640	19980	19960	19980	19960	108
268	20230913	140500	686564230	19960	19970	19980	19960	278
269	20230913	140400	681011960	19970	19970	19980	19970	52
270	20230913	140300	679973350	19970	19980	19980	19970	21
271	20230913	140200	679553920	19980	19990	19990	19980	40
272	20230913	140100	678754570	19990	19970	19990	19970	34
273	20230913	140000	678075210	19970	19970	19970	19970	49
274	20230913	135900	677096680	19970	19970	19970	19970	35
275	20230913	135800	676397730	19970	19970	19970	19970	41
276	20230913	135700	675578960	19970	19970	19970	19970	32
277	20230913	135600	674939920	19970	19980	19980	19970	83
278	20230913	135500	673282360	19980	19980	19980	19980	38
279	20230913	135400	672523120	19980	19980	19980	19980	27
280	20230913	135300	671983660	19980	19980	20050	19980	23
281	20230913	135200	671524050	19980	19980	19980	19980	53
282	20230913	135100	670465110	19980	19990	19990	19980	19
283	20230913	135000	670085410	19990	19990	19990	19990	1
284	20230913	134900	670065420	19980	19980	19980	19980	0
285	20230913	134800	670065420	19980	20050	20050	19980	8
286	20230913	134700	669905510	19980	19980	19980	19980	12
287	20230913	134600	669665750	19980	20050	20050	19980	73
288	20230913	134500	668205040	19980	19980	19980	19980	5
289	20230913	134400	668105140	19970	20050	20050	19970	77
290	20230913	134300	666563610	20050	20050	20050	20050	170
291	20230913	134200	663155110	20050	20050	20050	20050	1
292	20230913	134100	663135060	19970	19970	19970	19970	17
293	20230913	134000	662795570	20000	19970	20000	19970	118
294	20230913	133900	660436660	19980	19980	19980	19980	38
295	20230913	133800	659677420	20000	20000	20000	20000	19
296	20230913	133700	659297420	20000	20000	20000	20000	21
297	20230913	133600	658877420	20000	20000	20000	20000	0
298	20230913	133500	658877420	20000	20000	20000	20000	126
299	20230913	133400	656357420	20000	20050	20050	20000	111
300	20230913	133300	654136920	20000	20000	20000	20000	0
301	20230913	133200	654136920	20000	20000	20000	20000	67
302	20230913	133100	652796920	20000	20000	20000	20000	28
303	20230913	133000	652236920	20000	20000	20000	20000	3
304	20230913	132900	652176920	20050	20050	20050	20050	0
305	20230913	132800	652176920	20050	20000	20050	20000	66
306	20230913	132700	650856120	20000	20000	20000	20000	62
307	20230913	132600	649616120	20000	20000	20000	20000	15
308	20230913	132500	649316120	20050	20050	20050	20050	7
309	20230913	132400	649175770	20050	20050	20050	20050	0
310	20230913	132300	649175770	20050	20050	20050	20050	46
311	20230913	132200	648253470	20050	20050	20050	20050	0
312	20230913	132100	648253470	20050	20050	20050	20050	84
313	20230913	132000	646569270	19960	19960	19960	19960	7
314	20230913	131900	646429550	19960	19960	19960	19960	150
315	20230913	131800	643435550	19970	19970	19970	19970	165
316	20230913	131700	640140500	19970	19970	19970	19970	20
317	20230913	131600	639741100	19970	19970	19970	19970	29
318	20230913	131500	639161970	20000	19970	20000	19970	299
319	20230913	131400	633183410	19970	20000	20000	19970	927
320	20230913	131300	614653720	20000	20000	20000	20000	1
321	20230913	131200	614633720	20000	20000	20000	20000	34
322	20230913	131100	613953720	20000	20000	20000	20000	193
323	20230913	131000	610093720	20000	20000	20000	20000	36
324	20230913	130900	609373720	20000	20000	20000	20000	0
325	20230913	130800	609373720	20000	20000	20000	20000	19
326	20230913	130700	608993720	20000	20050	20050	20000	133
327	20230913	130600	606333120	20050	20000	20050	20000	104
328	20230913	130500	604252970	20000	20000	20000	20000	52
329	20230913	130400	603212970	20050	20050	20050	20050	199
330	20230913	130300	599223020	20050	20050	20050	20050	300
331	20230913	130200	593208020	20050	20050	20050	20050	144
332	20230913	130100	590320820	20000	20000	20000	20000	38
333	20230913	130000	589560820	20000	20000	20000	20000	92
334	20230913	125900	587720820	20000	20000	20000	20000	268
335	20230913	125800	582360820	20000	20050	20050	20000	63
336	20230913	125700	581100170	20050	20050	20050	20050	151
337	20230913	125600	578072620	20050	20050	20050	20050	26
338	20230913	125500	577551320	20050	20050	20050	20050	0
339	20230913	125400	577551320	20050	20050	20050	20050	9
340	20230913	125300	577370870	20050	20050	20050	20050	21
341	20230913	125200	576949820	20000	20050	20050	20000	1925
342	20230913	125100	538449770	20000	20000	20000	20000	4
343	20230913	125000	538369770	20000	20050	20050	20000	85
344	20230913	124900	536669320	20050	20100	20100	20050	41
345	20230913	124800	535846920	20050	20050	20050	20050	0
346	20230913	124700	535846920	20050	20050	20050	20050	10
347	20230913	124600	535646420	20050	20050	20050	20050	142
348	20230913	124500	532799320	20050	20050	20050	20050	133
349	20230913	124400	530132670	20050	20050	20050	20050	3
350	20230913	124300	530072520	20050	20050	20050	20050	28
351	20230913	124200	529511120	20050	20050	20050	20050	0
352	20230913	124100	529511120	20050	20050	20050	20050	1076
353	20230913	124000	507937320	20050	20050	20050	20050	0
354	20230913	123900	507937320	20050	20100	20100	20050	78
355	20230913	123800	506370570	20100	20100	20100	20100	3
356	20230913	123700	506310270	20100	20100	20100	20100	0
357	20230913	123600	506310270	20100	20100	20100	20100	47
358	20230913	123500	505365570	20100	20100	20100	20100	2
359	20230913	123400	505325370	20100	20100	20100	20100	1
360	20230913	123300	505305270	20100	20050	20100	20050	111
361	20230913	123200	503076720	20050	20050	20050	20050	63
362	20230913	123100	501813570	20050	20050	20050	20050	26
363	20230913	123000	501292270	20100	20100	20100	20100	22
364	20230913	122900	500850070	20100	20100	20100	20100	5
365	20230913	122800	500749570	20100	20100	20100	20100	51
366	20230913	122700	499724470	20100	20100	20100	20100	0
367	20230913	122600	499724470	20100	20100	20100	20100	193
368	20230913	122500	495845170	20050	20050	20050	20050	1
369	20230913	122400	495825120	20050	20050	20050	20050	15
370	20230913	122300	495524370	20100	20100	20100	20100	3
371	20230913	122200	495464070	20100	20100	20100	20100	0
372	20230913	122100	495464070	20100	20100	20100	20100	7
373	20230913	122000	495323370	20100	20100	20100	20100	58
374	20230913	121900	494157570	20100	20100	20100	20100	50
375	20230913	121800	493152570	20100	20100	20100	20050	138
376	20230913	121700	490379670	20050	20050	20050	20050	20
377	20230913	121600	489978670	20100	20050	20100	20050	148
378	20230913	121500	487005020	20100	20100	20100	20100	60
379	20230913	121400	485799020	20100	20100	20100	20100	60
380	20230913	121300	484593020	20050	20100	20100	20050	74
381	20230913	121200	483106320	20050	20050	20050	20050	1
382	20230913	121100	483086270	20050	20050	20050	20050	1
383	20230913	121000	483066220	20050	20050	20050	20050	0
384	20230913	120900	483066220	20050	20050	20050	20050	58
385	20230913	120800	481903320	20100	20100	20100	20100	8
386	20230913	120700	481742520	20050	20050	20050	20050	0
387	20230913	120600	481742520	20050	20050	20050	20050	0
388	20230913	120500	481742520	20050	20050	20050	20050	51
389	20230913	120400	480719970	20050	20050	20050	20000	61
390	20230913	120300	479496970	20050	20050	20050	20050	1
391	20230913	120200	479476920	20050	20050	20050	20050	0
392	20230913	120100	479476920	20050	20050	20050	20050	86
393	20230913	120000	477752620	20050	20050	20050	20000	17
394	20230913	115900	477412070	20000	20050	20050	20000	57
395	20230913	115800	476269520	20000	20050	20050	20000	65
396	20230913	115700	474966870	20000	20000	20000	20000	27
397	20230913	115600	474426870	20000	20000	20000	20000	26
398	20230913	115500	473906870	20000	20000	20000	20000	25
399	20230913	115400	473406870	20000	20050	20050	20000	76
400	20230913	115300	471885320	20000	20000	20000	20000	78
401	20230913	115200	470325320	20000	20000	20000	20000	205
402	20230913	115100	466225320	20000	20000	20000	20000	1
403	20230913	115000	466205320	20000	20000	20000	20000	97
404	20230913	114900	464265320	20000	20000	20000	20000	102
405	20230913	114800	462225320	20000	20000	20000	20000	120
406	20230913	114700	459825320	20000	20000	20000	20000	101
407	20230913	114600	457805320	20000	20000	20000	20000	20
408	20230913	114500	457405320	20050	20050	20050	20050	51
409	20230913	114400	456382770	20050	20050	20050	20050	151
410	20230913	114300	453355220	20050	19990	20050	19990	176
411	20230913	114200	449836760	19990	19990	19990	19960	153
412	20230913	114100	446780930	19990	19960	19990	19960	135
413	20230913	114000	444086030	19950	19960	19960	19950	182
414	20230913	113900	440455120	19960	19960	19960	19950	8
415	20230913	113800	440295470	19950	19950	19950	19950	121
416	20230913	113700	437881520	19930	19980	19980	19930	1677
417	20230913	113600	404427780	19990	19980	20000	19980	213
418	20230913	113500	400169930	20000	19990	20000	19980	605
419	20230913	113400	388078330	19990	20000	20000	19990	230
420	20230913	113300	383479350	20000	20000	20050	20000	404
421	20230913	113200	375399300	20000	20000	20050	20000	679
422	20230913	113100	361819000	20000	20000	20000	20000	716
423	20230913	113000	347499000	20000	20000	20000	20000	575
424	20230913	112900	335999000	20000	20000	20000	20000	0
425	20230913	112800	335999000	20000	20050	20100	20000	623
426	20230913	112700	323511350	20050	20050	20050	20050	83
427	20230913	112600	321847200	20100	20050	20100	20050	108
428	20230913	112500	319681500	20100	20050	20100	20050	49
429	20230913	112400	318697800	20050	20050	20050	20050	96
430	20230913	112300	316773000	20100	20150	20150	20050	803
431	20230913	112200	300666700	20100	20100	20100	20100	1338
432	20230913	112100	273772900	20100	20100	20100	20100	5
433	20230913	112000	273672400	20150	20150	20150	20150	179
434	20230913	111900	270065550	20150	20150	20150	20150	564
435	20230913	111800	258700950	20150	20200	20200	20150	67
436	20230913	111700	257349150	20200	20200	20200	20200	1
437	20230913	111600	257328950	20200	20200	20200	20200	37
438	20230913	111500	256581550	20200	20250	20250	20200	1207
439	20230913	111400	232184500	20250	20250	20250	20250	23
440	20230913	111300	231718750	20300	20300	20300	20300	8
441	20230913	111200	231556350	20300	20300	20300	20250	145
442	20230913	111100	228619850	20250	20250	20250	20250	27
443	20230913	111000	228073100	20250	20300	20300	20250	100
444	20230913	110900	226047750	20300	20300	20300	20300	147
445	20230913	110800	223063650	20350	20350	20350	20350	15
446	20230913	110700	222758400	20350	20300	20350	20300	11
447	20230913	110600	222535050	20300	20300	20300	20300	374
448	20230913	110500	214942850	20250	20300	20300	20250	100
449	20230913	110400	212917750	20300	20250	20300	20250	108
450	20230913	110300	210730250	20250	20350	20350	20250	241
451	20230913	110200	205838350	20300	20300	20300	20300	178
452	20230913	110100	202224950	20300	20300	20300	20300	202
453	20230913	110000	198124350	20300	20350	20350	20300	587
454	20230913	105900	186182750	20350	20350	20350	20350	254
455	20230913	105800	181013850	20400	20400	20400	20400	302
456	20230913	105700	174853050	20400	20400	20400	20400	98
457	20230913	105600	172853850	20450	20450	20450	20450	1239
458	20230913	105500	147516300	20500	20450	20500	20450	52
459	20230913	105400	146450500	20500	20500	20500	20500	0
460	20230913	105300	146450500	20500	20500	20500	20500	1024
461	20230913	105200	125458500	20500	20500	20500	20500	39
462	20230913	105100	124659000	20500	20550	20550	20500	6
463	20230913	105000	124535850	20550	20550	20550	20500	19
464	20230913	104900	124145500	20500	20500	20500	20500	0
465	20230913	104800	124145500	20500	20550	20550	20500	20
466	20230913	104700	123735350	20550	20550	20550	20550	9
467	20230913	104600	123550400	20600	20600	20600	20600	0
468	20230913	104500	123550400	20600	20600	20600	20600	0
469	20230913	104400	123550400	20600	20500	20600	20500	68
470	20230913	104300	122152100	20500	20500	20500	20500	2
471	20230913	104200	122111100	20500	20500	20500	20500	23
472	20230913	104100	121639600	20500	20500	20500	20500	0
473	20230913	104000	121639600	20500	20500	20500	20500	58
474	20230913	103900	120450600	20500	20500	20500	20500	23
475	20230913	103800	119979100	20500	20500	20500	20500	7
476	20230913	103700	119835600	20500	20500	20500	20500	92
477	20230913	103600	117949600	20500	20500	20500	20500	113
478	20230913	103500	115633100	20500	20500	20500	20500	93
479	20230913	103400	113726600	20500	20500	20500	20500	0
480	20230913	103300	113726600	20500	20500	20500	20500	265
481	20230913	103200	108294100	20500	20550	20550	20500	866
482	20230913	103100	90515300	20550	20550	20550	20550	7
483	20230913	103000	90371450	20550	20550	20550	20550	1
484	20230913	102900	90350900	20550	20600	20600	20550	20
485	20230913	102800	89939650	20600	20550	20600	20550	96
486	20230913	102700	87966600	20600	20600	20600	20600	5
487	20230913	102600	87863600	20550	20550	20550	20550	24
488	20230913	102500	87370400	20550	20550	20550	20550	6
489	20230913	102400	87247100	20550	20550	20550	20500	422
490	20230913	102300	78575050	20600	20600	20600	20600	7
491	20230913	102200	78430850	20550	20550	20550	20550	85
492	20230913	102100	76684100	20550	20550	20550	20550	10
493	20230913	102000	76478600	20550	20550	20550	20550	0
494	20230913	101900	76478600	20550	20550	20550	20550	325
495	20230913	101800	69799850	20500	20500	20500	20500	15
496	20230913	101700	69492350	20500	20550	20550	20500	352
497	20230913	101600	62258800	20500	20500	20500	20500	50
498	20230913	101500	61233800	20550	20550	20550	20550	23
499	20230913	101400	60761150	20550	20550	20550	20550	60
500	20230913	101300	59528150	20550	20550	20550	20550	0
501	20230913	101200	59528150	20550	20550	20550	20550	200
502	20230913	101100	55418150	20600	20600	20600	20600	27
503	20230913	101000	54861950	20550	20550	20550	20550	0
504	20230913	100900	54861950	20550	20550	20550	20550	50
505	20230913	100800	53834450	20550	20550	20550	20550	2
506	20230913	100700	53793350	20550	20550	20550	20550	1
507	20230913	100600	53772800	20550	20550	20550	20550	200
508	20230913	100500	49662800	20550	20550	20550	20550	1
509	20230913	100400	49642250	20550	20550	20550	20550	8
510	20230913	100300	49477850	20550	20550	20550	20550	2
511	20230913	100200	49436750	20500	20500	20500	20500	3
512	20230913	100100	49375250	20500	20500	20500	20500	1
513	20230913	100000	49354750	20500	20600	20600	20500	35
514	20230913	095900	48635750	20500	20500	20500	20500	0
515	20230913	095800	48635750	20500	20500	20500	20500	8
516	20230913	095700	48471750	20500	20600	20600	20500	18
517	20230913	095600	48102050	20500	20500	20500	20500	36
518	20230913	095500	47364050	20600	20600	20600	20600	0
519	20230913	095400	47364050	20600	20550	20600	20550	103
520	20230913	095300	45245850	20600	20600	20600	20600	1
521	20230913	095200	45225250	20600	20500	20600	20500	242
522	20230913	095100	40257400	20500	20500	20500	20500	63
523	20230913	095000	38965900	20500	20500	20500	20500	0
524	20230913	094900	38965900	20500	20500	20500	20500	94
525	20230913	094800	37038900	20500	20500	20500	20500	29
526	20230913	094700	36444400	20550	20550	20550	20550	2
527	20230913	094600	36403300	20550	20550	20550	20550	9
528	20230913	094500	36218350	20550	20550	20550	20550	5
529	20230913	094400	36115600	20550	20550	20550	20550	11
530	20230913	094300	35889550	20550	20550	20550	20550	161
531	20230913	094200	32581000	20650	20650	20650	20650	5
532	20230913	094100	32477750	20550	20550	20550	20550	56
533	20230913	094000	31326950	20550	20550	20550	20550	2
534	20230913	093900	31285850	20550	20550	20550	20550	0
535	20230913	093800	31285850	20550	20550	20550	20550	2
536	20230913	093700	31244750	20550	20550	20550	20550	3
537	20230913	093600	31183100	20550	20550	20650	20550	7
538	20230913	093500	31039150	20550	20550	20550	20550	2
539	20230913	093400	30998050	20500	20500	20500	20500	7
540	20230913	093300	30854550	20650	20650	20650	20650	5
541	20230913	093200	30751300	20500	20500	20500	20500	11
542	20230913	093100	30525800	20650	20650	20650	20650	10
543	20230913	093000	30319300	20550	20550	20550	20550	0
544	20230913	092900	30319300	20550	20550	20550	20550	27
545	20230913	092800	29764450	20550	20550	20550	20550	38
546	20230913	092700	28983550	20550	20550	20550	20550	2
547	20230913	092600	28942450	20550	20550	20550	20550	87
548	20230913	092500	27154600	20550	20550	20550	20550	6
549	20230913	092400	27031300	20600	20600	20600	20600	50
550	20230913	092300	26001300	20600	20600	20600	20600	8
551	20230913	092200	25836500	20600	20600	20600	20600	0
552	20230913	092100	25836500	20600	20600	20600	20600	23
553	20230913	092000	25362700	20600	20600	20600	20600	0
554	20230913	091900	25362700	20600	20600	20600	20600	4
555	20230913	091800	25280300	20600	20650	20650	20600	28
556	20230913	091700	24702300	20650	20650	20650	20650	75
557	20230913	091600	23153550	20750	20750	20750	20750	0
558	20230913	091500	23153550	20750	20750	20750	20750	5
559	20230913	091400	23049800	20650	20550	20650	20550	181
560	20230913	091300	19320150	20550	20550	20550	20550	12
561	20230913	091200	19073550	20550	20600	20600	20550	32
562	20230913	091100	18415700	20550	20550	20550	20550	21
563	20230913	091000	17984150	20550	20550	20550	20550	0
564	20230913	090900	17984150	20550	20550	20550	20550	9
565	20230913	090800	17799200	20550	20500	20550	20500	108
566	20230913	090700	15585150	20500	20550	20550	20500	72
567	20230913	090600	14105700	20550	20550	20550	20550	5
568	20230913	090500	14002950	20500	20500	20500	20500	38
569	20230913	090400	13223950	20550	20550	20550	20550	0
570	20230913	090300	13223950	20550	20500	20550	20500	423
571	20230913	090200	4551000	20500	20500	20500	20500	136
572	20230913	090100	1763000	20500	20500	20500	20500	0
573	20230913	090000	1763000	20500	20500	20500	20500	86