KissMeData/000500/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	183100	616507380	18850	18850	18850	18850	203
3	20230925	183000	616507380	18850	18850	18850	18850	0
4	20230925	182900	616507380	18850	18850	18850	18850	0
5	20230925	182800	616507380	18850	18850	18850	18850	0
6	20230925	182700	616507380	18850	18850	18850	18850	0
7	20230925	182600	616507380	18850	18850	18850	18850	0
8	20230925	182500	616507380	18850	18850	18850	18850	0
9	20230925	182400	616507380	18850	18850	18850	18850	0
10	20230925	182300	616507380	18850	18850	18850	18850	0
11	20230925	182200	616507380	18850	18850	18850	18850	0
12	20230925	182100	616507380	18850	18850	18850	18850	0
13	20230925	182000	616507380	18850	18850	18850	18850	0
14	20230925	181900	616507380	18850	18850	18850	18850	0
15	20230925	181800	616507380	18850	18850	18850	18850	0
16	20230925	181700	616507380	18850	18850	18850	18850	0
17	20230925	181600	616507380	18850	18850	18850	18850	0
18	20230925	181500	616507380	18850	18850	18850	18850	0
19	20230925	181400	616507380	18850	18850	18850	18850	0
20	20230925	181300	616507380	18850	18850	18850	18850	0
21	20230925	181200	616507380	18850	18850	18850	18850	0
22	20230925	181100	616507380	18850	18850	18850	18850	0
23	20230925	181000	616507380	18850	18850	18850	18850	0
24	20230925	180900	616507380	18850	18850	18850	18850	0
25	20230925	180800	616507380	18850	18850	18850	18850	0
26	20230925	180700	616507380	18850	18850	18850	18850	0
27	20230925	180600	616507380	18850	18850	18850	18850	0
28	20230925	180500	616507380	18850	18850	18850	18850	0
29	20230925	180400	616507380	18850	18850	18850	18850	0
30	20230925	180300	616507380	18850	18850	18850	18850	0
31	20230925	180200	616507380	18850	18850	18850	18850	0
32	20230925	180100	616507380	18850	18850	18850	18850	203
33	20230925	180000	616507380	18850	18850	18850	18850	0
34	20230925	175900	616507380	18850	18850	18850	18850	0
35	20230925	175800	616507380	18850	18850	18850	18850	0
36	20230925	175700	616507380	18850	18850	18850	18850	0
37	20230925	175600	616507380	18850	18850	18850	18850	0
38	20230925	175500	616507380	18850	18850	18850	18850	0
39	20230925	175400	616507380	18850	18850	18850	18850	0
40	20230925	175300	616507380	18850	18850	18850	18850	0
41	20230925	175200	616507380	18850	18850	18850	18850	0
42	20230925	175100	616507380	18850	18850	18850	18850	0
43	20230925	175000	616507380	18850	18850	18850	18850	0
44	20230925	174900	616507380	18850	18850	18850	18850	0
45	20230925	174800	616507380	18850	18850	18850	18850	0
46	20230925	174700	616507380	18850	18850	18850	18850	0
47	20230925	174600	616507380	18850	18850	18850	18850	0
48	20230925	174500	616507380	18850	18850	18850	18850	0
49	20230925	174400	616507380	18850	18850	18850	18850	0
50	20230925	174300	616507380	18850	18850	18850	18850	0
51	20230925	174200	616507380	18850	18850	18850	18850	0
52	20230925	174100	616507380	18850	18850	18850	18850	0
53	20230925	174000	616507380	18850	18850	18850	18850	0
54	20230925	173900	616507380	18850	18850	18850	18850	0
55	20230925	173800	616507380	18850	18850	18850	18850	0
56	20230925	173700	616507380	18850	18850	18850	18850	0
57	20230925	173600	616507380	18850	18850	18850	18850	0
58	20230925	173500	616507380	18850	18850	18850	18850	0
59	20230925	173400	616507380	18850	18850	18850	18850	0
60	20230925	173300	616507380	18850	18850	18850	18850	0
61	20230925	173200	616507380	18850	18850	18850	18850	0
62	20230925	173100	616507380	18850	18850	18850	18850	203
63	20230925	173000	616507380	18850	18850	18850	18850	0
64	20230925	172900	616507380	18850	18850	18850	18850	0
65	20230925	172800	616507380	18850	18850	18850	18850	0
66	20230925	172700	616507380	18850	18850	18850	18850	0
67	20230925	172600	616507380	18850	18850	18850	18850	0
68	20230925	172500	616507380	18850	18850	18850	18850	0
69	20230925	172400	616507380	18850	18850	18850	18850	0
70	20230925	172300	616507380	18850	18850	18850	18850	0
71	20230925	172200	616507380	18850	18850	18850	18850	0
72	20230925	172100	616507380	18850	18850	18850	18850	0
73	20230925	172000	616507380	18850	18850	18850	18850	0
74	20230925	171900	616507380	18850	18850	18850	18850	0
75	20230925	171800	616507380	18850	18850	18850	18850	0
76	20230925	171700	616507380	18850	18850	18850	18850	0
77	20230925	171600	616507380	18850	18850	18850	18850	0
78	20230925	171500	616507380	18850	18850	18850	18850	0
79	20230925	171400	616507380	18850	18850	18850	18850	0
80	20230925	171300	616507380	18850	18850	18850	18850	0
81	20230925	171200	616507380	18850	18850	18850	18850	0
82	20230925	171100	616507380	18850	18850	18850	18850	0
83	20230925	171000	616507380	18850	18850	18850	18850	0
84	20230925	170900	616507380	18850	18850	18850	18850	0
85	20230925	170800	616507380	18850	18850	18850	18850	0
86	20230925	170700	616507380	18850	18850	18850	18850	0
87	20230925	170600	616507380	18850	18850	18850	18850	0
88	20230925	170500	616507380	18850	18850	18850	18850	0
89	20230925	170400	616507380	18850	18850	18850	18850	0
90	20230925	170300	616507380	18850	18850	18850	18850	0
91	20230925	170200	616507380	18850	18850	18850	18850	0
92	20230925	170100	616507380	18850	18850	18850	18850	203
93	20230925	170000	616507380	18850	18850	18850	18850	0
94	20230925	165900	616507380	18850	18850	18850	18850	0
95	20230925	165800	616507380	18850	18850	18850	18850	0
96	20230925	165700	616507380	18850	18850	18850	18850	0
97	20230925	165600	616507380	18850	18850	18850	18850	0
98	20230925	165500	616507380	18850	18850	18850	18850	0
99	20230925	165400	616507380	18850	18850	18850	18850	0
100	20230925	165300	616507380	18850	18850	18850	18850	0
101	20230925	165200	616507380	18850	18850	18850	18850	0
102	20230925	165100	616507380	18850	18850	18850	18850	0
103	20230925	165000	616507380	18850	18850	18850	18850	0
104	20230925	164900	616507380	18850	18850	18850	18850	0
105	20230925	164800	616507380	18850	18850	18850	18850	0
106	20230925	164700	616507380	18850	18850	18850	18850	0
107	20230925	164600	616507380	18850	18850	18850	18850	0
108	20230925	164500	616507380	18850	18850	18850	18850	0
109	20230925	164400	616507380	18850	18850	18850	18850	0
110	20230925	164300	616507380	18850	18850	18850	18850	0
111	20230925	164200	616507380	18850	18850	18850	18850	0
112	20230925	164100	616507380	18850	18850	18850	18850	0
113	20230925	164000	616507380	18850	18850	18850	18850	0
114	20230925	163900	616507380	18850	18850	18850	18850	0
115	20230925	163800	616507380	18850	18850	18850	18850	0
116	20230925	163700	616507380	18850	18850	18850	18850	0
117	20230925	163600	616507380	18850	18850	18850	18850	0
118	20230925	163500	616507380	18850	18850	18850	18850	0
119	20230925	163400	616507380	18850	18850	18850	18850	0
120	20230925	163300	616507380	18850	18850	18850	18850	0
121	20230925	163200	616507380	18850	18850	18850	18850	0
122	20230925	163100	616507380	18850	18850	18850	18850	203
123	20230925	163000	616507380	18850	18850	18850	18850	0
124	20230925	162900	616507380	18850	18850	18850	18850	0
125	20230925	162800	616507380	18850	18850	18850	18850	0
126	20230925	162700	616507380	18850	18850	18850	18850	0
127	20230925	162600	616507380	18850	18850	18850	18850	0
128	20230925	162500	616507380	18850	18850	18850	18850	0
129	20230925	162400	616507380	18850	18850	18850	18850	0
130	20230925	162300	616507380	18850	18850	18850	18850	0
131	20230925	162200	616507380	18850	18850	18850	18850	0
132	20230925	162100	616507380	18850	18850	18850	18850	0
133	20230925	162000	616507380	18850	18850	18850	18850	0
134	20230925	161900	616507380	18850	18850	18850	18850	0
135	20230925	161800	616507380	18850	18850	18850	18850	0
136	20230925	161700	616507380	18850	18850	18850	18850	0
137	20230925	161600	616507380	18850	18850	18850	18850	0
138	20230925	161500	616507380	18850	18850	18850	18850	0
139	20230925	161400	616507380	18850	18850	18850	18850	0
140	20230925	161300	616507380	18850	18850	18850	18850	0
141	20230925	161200	616507380	18850	18850	18850	18850	0
142	20230925	161100	616507380	18850	18850	18850	18850	0
143	20230925	161000	616507380	18850	18850	18850	18850	0
144	20230925	160900	616507380	18850	18850	18850	18850	0
145	20230925	160800	616507380	18850	18850	18850	18850	0
146	20230925	160700	616507380	18850	18850	18850	18850	0
147	20230925	160600	616507380	18850	18850	18850	18850	0
148	20230925	160500	616507380	18850	18850	18850	18850	0
149	20230925	160400	616507380	18850	18850	18850	18850	0
150	20230925	160300	616507380	18850	18850	18850	18850	0
151	20230925	160200	616507380	18850	18850	18850	18850	0
152	20230925	160100	616507380	18850	18850	18850	18850	203
153	20230925	160000	616507380	18850	18850	18850	18850	0
154	20230925	155900	616507380	18850	18850	18850	18850	0
155	20230925	155800	616507380	18850	18850	18850	18850	0
156	20230925	155700	616507380	18850	18850	18850	18850	0
157	20230925	155600	616507380	18850	18850	18850	18850	0
158	20230925	155500	616507380	18850	18850	18850	18850	0
159	20230925	155400	616507380	18850	18850	18850	18850	0
160	20230925	155300	616507380	18850	18850	18850	18850	0
161	20230925	155200	616507380	18850	18850	18850	18850	0
162	20230925	155100	616507380	18850	18850	18850	18850	0
163	20230925	155000	616507380	18850	18850	18850	18850	0
164	20230925	154900	616507380	18850	18850	18850	18850	0
165	20230925	154800	616507380	18850	18850	18850	18850	0
166	20230925	154700	616507380	18850	18850	18850	18850	0
167	20230925	154600	616507380	18850	18850	18850	18850	0
168	20230925	154500	616507380	18850	18850	18850	18850	0
169	20230925	154400	616507380	18850	18850	18850	18850	0
170	20230925	154300	616507380	18850	18850	18850	18850	0
171	20230925	154200	616507380	18850	18850	18850	18850	0
172	20230925	154100	616507380	18850	18850	18850	18850	0
173	20230925	154000	616507380	18850	18850	18850	18850	0
174	20230925	153900	616507380	18850	18850	18850	18850	0
175	20230925	153800	616507380	18850	18850	18850	18850	0
176	20230925	153700	616507380	18850	18850	18850	18850	0
177	20230925	153600	616507380	18850	18850	18850	18850	0
178	20230925	153500	616507380	18850	18850	18850	18850	0
179	20230925	153400	616507380	18850	18850	18850	18850	0
180	20230925	153300	616507380	18850	18850	18850	18850	0
181	20230925	153200	616507380	18850	18850	18850	18850	0
182	20230925	153100	616507380	18850	18850	18850	18850	203
183	20230925	153000	616507380	18850	18850	18850	18850	203
184	20230925	152900	612680830	18840	18840	18840	18840	0
185	20230925	152800	612680830	18840	18840	18840	18840	0
186	20230925	152700	612680830	18840	18840	18840	18840	0
187	20230925	152600	612680830	18840	18840	18840	18840	0
188	20230925	152500	612680830	18840	18840	18840	18840	0
189	20230925	152400	612680830	18840	18840	18840	18840	0
190	20230925	152300	612680830	18840	18840	18840	18840	0
191	20230925	152200	612680830	18840	18840	18840	18840	0
192	20230925	152100	612680830	18840	18840	18840	18840	0
193	20230925	152000	612680830	18840	18840	18840	18840	0
194	20230925	151900	612680830	18840	18860	18860	18840	133
195	20230925	151800	610174090	18860	18900	18900	18860	950
196	20230925	151700	592251690	18900	18910	18910	18900	47
197	20230925	151600	591362930	18910	18910	18910	18910	107
198	20230925	151500	589339560	18910	18910	18910	18910	195
199	20230925	151400	585652110	18910	18910	18910	18910	23
200	20230925	151300	585217180	18910	18900	18910	18900	3
201	20230925	151200	585160460	18920	18920	18920	18920	0
202	20230925	151100	585160460	18920	18920	18920	18920	13
203	20230925	151000	584914500	18910	18860	18910	18860	595
204	20230925	150900	573668000	18910	18910	18910	18910	0
205	20230925	150800	573668000	18910	18900	18910	18900	19
206	20230925	150700	573308870	18910	18900	18910	18900	50
207	20230925	150600	572363830	18900	18910	18910	18900	31
208	20230925	150500	571777630	18840	18840	18840	18840	0
209	20230925	150400	571777630	18840	18880	18880	18840	400
210	20230925	150300	564236560	18880	18880	18880	18880	0
211	20230925	150200	564236560	18880	18920	18920	18880	175
212	20230925	150100	560925600	18930	18930	18930	18930	0
213	20230925	150000	560925600	18930	18920	18930	18920	11
214	20230925	145900	560717380	18870	18870	18870	18870	52
215	20230925	145800	559736140	18870	18910	18910	18870	301
216	20230925	145700	554052270	18910	18910	18910	18910	5
217	20230925	145600	553957720	18910	18910	18910	18910	2
218	20230925	145500	553919900	18910	18910	18910	18910	103
219	20230925	145400	551972170	18900	18900	18900	18900	0
220	20230925	145300	551972170	18900	18930	18930	18900	251
221	20230925	145200	547223800	18930	18930	18930	18930	10
222	20230925	145100	547034500	18930	18930	18930	18930	0
223	20230925	145000	547034500	18930	18930	18930	18930	0
224	20230925	144900	547034500	18930	18930	18930	18930	14
225	20230925	144800	546769480	18910	18910	18910	18910	38
226	20230925	144700	546050900	18910	18910	18910	18910	2
227	20230925	144600	546013080	18900	18900	18900	18900	0
228	20230925	144500	546013080	18900	18900	18900	18900	20
229	20230925	144400	545635080	18860	18860	18860	18860	0
230	20230925	144300	545635080	18860	18860	18860	18860	0
231	20230925	144200	545635080	18860	18860	18860	18860	0
232	20230925	144100	545635080	18860	18880	18880	18860	12
233	20230925	144000	545408620	18880	18880	18880	18880	0
234	20230925	143900	545408620	18880	18900	18900	18880	18
235	20230925	143800	545068520	18900	18930	18930	18900	2958
236	20230925	143700	489149820	18940	18950	18950	18940	121
237	20230925	143600	486857450	18960	18960	18960	18960	0
238	20230925	143500	486857450	18960	18960	18960	18960	39
239	20230925	143400	486118010	18970	18970	18970	18970	0
240	20230925	143300	486118010	18970	18970	18970	18970	11
241	20230925	143200	485909340	18980	18980	18980	18980	5
242	20230925	143100	485814440	18980	18980	18980	18980	0
243	20230925	143000	485814440	18980	18980	18980	18980	10
244	20230925	142900	485624640	18980	18980	18980	18980	44
245	20230925	142800	484789520	18990	18990	18990	18990	250
246	20230925	142700	480042020	18990	19000	19000	18990	30
247	20230925	142600	479472080	19000	19000	19000	19000	0
248	20230925	142500	479472080	19000	19000	19000	19000	0
249	20230925	142400	479472080	19000	19000	19000	19000	0
250	20230925	142300	479472080	19000	19000	19000	19000	0
251	20230925	142200	479472080	19000	19000	19000	19000	125
252	20230925	142100	477097080	18990	19000	19000	18990	106
253	20230925	142000	475083380	19000	19000	19000	19000	0
254	20230925	141900	475083380	19000	19010	19010	19000	550
255	20230925	141800	464630690	19020	19040	19040	19020	793
256	20230925	141700	449543050	19040	19050	19050	19040	235
257	20230925	141600	445068230	19050	19050	19050	19050	0
258	20230925	141500	445068230	19050	19060	19060	19050	1150
259	20230925	141400	423154990	19070	19070	19070	19070	2
260	20230925	141300	423116850	19070	19070	19070	19070	20
261	20230925	141200	422735450	19070	19070	19070	19070	800
262	20230925	141100	407479450	19070	19070	19070	19070	0
263	20230925	141000	407479450	19070	19070	19070	19070	0
264	20230925	140900	407479450	19070	19070	19070	19070	0
265	20230925	140800	407479450	19070	19070	19070	19070	0
266	20230925	140700	407479450	19070	19070	19070	19070	29
267	20230925	140600	406926420	19070	19070	19070	19070	450
268	20230925	140500	398344920	19070	19070	19070	19070	0
269	20230925	140400	398344920	19070	19070	19070	19070	391
270	20230925	140300	390888550	19070	19070	19070	19070	0
271	20230925	140200	390888550	19070	19070	19070	19070	0
272	20230925	140100	390888550	19070	19070	19070	19070	0
273	20230925	140000	390888550	19070	19070	19070	19070	0
274	20230925	135900	390888550	19070	19070	19070	19070	10
275	20230925	135800	390697850	19060	19090	19090	19060	589
276	20230925	135700	379464090	19100	19100	19100	19100	0
277	20230925	135600	379464090	19100	19110	19110	19100	374
278	20230925	135500	372320190	19120	19120	19120	19120	10
279	20230925	135400	372128990	19130	19130	19130	19130	0
280	20230925	135300	372128990	19130	19130	19130	19130	0
281	20230925	135200	372128990	19130	19130	19130	19130	0
282	20230925	135100	372128990	19130	19130	19130	19130	10
283	20230925	135000	371937690	19110	19110	19110	19110	0
284	20230925	134900	371937690	19110	19110	19110	19110	0
285	20230925	134800	371937690	19110	19110	19110	19110	0
286	20230925	134700	371937690	19110	19110	19110	19110	0
287	20230925	134600	371937690	19110	19110	19110	19110	0
288	20230925	134500	371937690	19110	19110	19110	19110	0
289	20230925	134400	371937690	19110	19110	19110	19110	0
290	20230925	134300	371937690	19110	19130	19130	19110	260
291	20230925	134200	366968880	19130	19130	19130	19130	0
292	20230925	134100	366968880	19130	19130	19130	19130	6
293	20230925	134000	366854100	19130	19130	19130	19130	0
294	20230925	133900	366854100	19130	19130	19130	19130	3
295	20230925	133800	366796710	19130	19130	19130	19130	0
296	20230925	133700	366796710	19130	19130	19130	19130	0
297	20230925	133600	366796710	19130	19130	19130	19130	0
298	20230925	133500	366796710	19130	19130	19130	19130	175
299	20230925	133400	363448960	19110	19110	19110	19110	0
300	20230925	133300	363448960	19110	19130	19130	19110	67
301	20230925	133200	362168290	19110	19120	19120	19110	70
302	20230925	133100	360830450	19120	19120	19120	19120	0
303	20230925	133000	360830450	19120	19120	19120	19120	0
304	20230925	132900	360830450	19120	19120	19120	19120	6
305	20230925	132800	360715730	19130	19130	19130	19130	0
306	20230925	132700	360715730	19130	19120	19130	19120	231
307	20230925	132600	356297340	19110	19110	19110	19110	0
308	20230925	132500	356297340	19110	19120	19120	19110	36
309	20230925	132400	355609220	19110	19120	19120	19110	98
310	20230925	132300	353736410	19110	19110	19110	19110	30
311	20230925	132200	353163110	19120	19120	19120	19120	1
312	20230925	132100	353143990	19120	19100	19120	19100	338
313	20230925	132000	346686240	19100	19110	19110	19100	50
314	20230925	131900	345731040	19110	19110	19110	19110	0
315	20230925	131800	345731040	19110	19110	19110	19110	0
316	20230925	131700	345731040	19110	19110	19110	19110	50
317	20230925	131600	344775540	19110	19110	19110	19110	0
318	20230925	131500	344775540	19110	19110	19110	19110	0
319	20230925	131400	344775540	19110	19110	19110	19110	0
320	20230925	131300	344775540	19110	19110	19110	19110	0
321	20230925	131200	344775540	19110	19110	19110	19110	40
322	20230925	131100	344011140	19110	19110	19110	19110	0
323	20230925	131000	344011140	19110	19110	19110	19110	0
324	20230925	130900	344011140	19110	19110	19110	19110	0
325	20230925	130800	344011140	19110	19110	19110	19110	14
326	20230925	130700	343743600	19120	19120	19120	19120	0
327	20230925	130600	343743600	19120	19120	19120	19120	0
328	20230925	130500	343743600	19120	19120	19120	19120	68
329	20230925	130400	342443440	19120	19120	19120	19120	0
330	20230925	130300	342443440	19120	19120	19120	19120	0
331	20230925	130200	342443440	19120	19120	19120	19120	0
332	20230925	130100	342443440	19120	19120	19120	19120	0
333	20230925	130000	342443440	19120	19120	19120	19120	0
334	20230925	125900	342443440	19120	19120	19120	19120	0
335	20230925	125800	342443440	19120	19120	19120	19120	0
336	20230925	125700	342443440	19120	19120	19120	19120	0
337	20230925	125600	342443440	19120	19120	19120	19120	1
338	20230925	125500	342424320	19130	19130	19130	19130	0
339	20230925	125400	342424320	19130	19130	19130	19130	0
340	20230925	125300	342424320	19130	19130	19130	19130	0
341	20230925	125200	342424320	19130	19130	19130	19130	0
342	20230925	125100	342424320	19130	19130	19130	19130	0
343	20230925	125000	342424320	19130	19130	19130	19130	436
344	20230925	124900	334083640	19130	19130	19130	19130	0
345	20230925	124800	334083640	19130	19130	19130	19130	0
346	20230925	124700	334083640	19130	19130	19130	19130	0
347	20230925	124600	334083640	19130	19130	19130	19130	21
348	20230925	124500	333681910	19110	19110	19110	19110	25
349	20230925	124400	333204160	19110	19150	19150	19110	66
350	20230925	124300	331941360	19160	19170	19170	19160	8
351	20230925	124200	331788060	19170	19170	19170	19170	0
352	20230925	124100	331788060	19170	19170	19170	19170	0
353	20230925	124000	331788060	19170	19170	19170	19170	0
354	20230925	123900	331788060	19170	19170	19170	19170	0
355	20230925	123800	331788060	19170	19170	19170	19170	0
356	20230925	123700	331788060	19170	19170	19170	19170	1
357	20230925	123600	331768890	19170	19170	19170	19170	0
358	20230925	123500	331768890	19170	19170	19170	19170	0
359	20230925	123400	331768890	19170	19170	19170	19170	5
360	20230925	123300	331673040	19170	19170	19170	19170	0
361	20230925	123200	331673040	19170	19170	19170	19170	0
362	20230925	123100	331673040	19170	19170	19170	19170	25
363	20230925	123000	331193790	19170	19170	19170	19170	1
364	20230925	122900	331174620	19170	19180	19180	19170	56
365	20230925	122800	330100600	19170	19170	19170	19160	52
366	20230925	122700	329103900	19190	19190	19190	19190	0
367	20230925	122600	329103900	19190	19190	19190	19190	0
368	20230925	122500	329103900	19190	19190	19190	19190	0
369	20230925	122400	329103900	19190	19150	19190	19150	62
370	20230925	122300	327915940	19140	19130	19140	19130	62
371	20230925	122200	326729500	19130	19110	19130	19110	348
372	20230925	122100	320076620	19110	19110	19110	19110	0
373	20230925	122000	320076620	19110	19110	19110	19110	0
374	20230925	121900	320076620	19110	19110	19110	19110	0
375	20230925	121800	320076620	19110	19110	19130	19110	114
376	20230925	121700	317896080	19110	19110	19110	19110	0
377	20230925	121600	317896080	19110	19110	19110	19110	5
378	20230925	121500	317800530	19130	19130	19130	19130	21
379	20230925	121400	317398800	19160	19160	19160	19160	0
380	20230925	121300	317398800	19160	19130	19160	19130	166
381	20230925	121200	314221810	19130	19130	19130	19130	10
382	20230925	121100	314030510	19130	19130	19130	19130	50
383	20230925	121000	313074010	19130	19120	19130	19120	304
384	20230925	120900	307258580	19130	19130	19130	19130	0
385	20230925	120800	307258580	19130	19130	19130	19130	105
386	20230925	120700	305249930	19130	19130	19130	19130	0
387	20230925	120600	305249930	19130	19130	19130	19130	0
388	20230925	120500	305249930	19130	19130	19130	19130	0
389	20230925	120400	305249930	19130	19130	19130	19130	28
390	20230925	120300	304714290	19130	19130	19130	19130	147
391	20230925	120200	301902180	19130	19120	19130	19120	500
392	20230925	120100	292337560	19120	19120	19120	19120	0
393	20230925	120000	292337560	19120	19120	19120	19120	0
394	20230925	115900	292337560	19120	19120	19120	19120	0
395	20230925	115800	292337560	19120	19120	19120	19120	0
396	20230925	115700	292337560	19120	19120	19120	19120	0
397	20230925	115600	292337560	19120	19120	19120	19120	78
398	20230925	115500	290846200	19110	19120	19120	19110	17
399	20230925	115400	290521260	19110	19110	19110	19110	1
400	20230925	115300	290502150	19120	19120	19120	19120	0
401	20230925	115200	290502150	19120	19120	19120	19120	100
402	20230925	115100	288590150	19120	19120	19120	19120	0
403	20230925	115000	288590150	19120	19120	19120	19120	1
404	20230925	114900	288571030	19120	19120	19120	19120	101
405	20230925	114800	286639910	19120	19120	19120	19120	15
406	20230925	114700	286353110	19120	19120	19120	19120	4
407	20230925	114600	286276630	19130	19130	19130	19130	0
408	20230925	114500	286276630	19130	19130	19130	19130	0
409	20230925	114400	286276630	19130	19130	19130	19130	0
410	20230925	114300	286276630	19130	19130	19130	19130	0
411	20230925	114200	286276630	19130	19130	19130	19130	87
412	20230925	114100	284612320	19130	19130	19130	19130	0
413	20230925	114000	284612320	19130	19120	19150	19120	1880
414	20230925	113900	248646790	19130	19130	19130	19130	0
415	20230925	113800	248646790	19130	19120	19130	19120	10
416	20230925	113700	248455510	19130	19100	19130	19100	53
417	20230925	113600	247441980	19130	19120	19130	19120	176
418	20230925	113500	244076200	19130	19130	19130	19130	52
419	20230925	113400	243081440	19120	19120	19120	19120	0
420	20230925	113300	243081440	19120	19120	19120	19120	0
421	20230925	113200	243081440	19120	19120	19120	19120	0
422	20230925	113100	243081440	19120	19120	19120	19120	0
423	20230925	113000	243081440	19120	19120	19120	19120	25
424	20230925	112900	242603440	19100	19100	19100	19100	0
425	20230925	112800	242603440	19100	19100	19100	19100	30
426	20230925	112700	242030440	19090	19090	19090	19090	0
427	20230925	112600	242030440	19090	19090	19090	19090	0
428	20230925	112500	242030440	19090	19090	19090	19090	0
429	20230925	112400	242030440	19090	19090	19090	19090	0
430	20230925	112300	242030440	19090	19090	19090	19090	55
431	20230925	112200	240980490	19100	19100	19100	19100	21
432	20230925	112100	240579390	19100	19100	19100	19100	0
433	20230925	112000	240579390	19100	19100	19100	19100	0
434	20230925	111900	240579390	19100	19100	19100	19100	0
435	20230925	111800	240579390	19100	19100	19100	19100	250
436	20230925	111700	235804390	19100	19100	19100	19100	0
437	20230925	111600	235804390	19100	19100	19100	19100	0
438	20230925	111500	235804390	19100	19100	19100	19100	0
439	20230925	111400	235804390	19100	19100	19100	19100	5
440	20230925	111300	235708890	19110	19110	19110	19110	20
441	20230925	111200	235326690	19110	19110	19110	19110	0
442	20230925	111100	235326690	19110	19110	19110	19110	0
443	20230925	111000	235326690	19110	19110	19110	19110	5
444	20230925	110900	235231140	19110	19110	19110	19110	10
445	20230925	110800	235040040	19110	19120	19120	19110	12
446	20230925	110700	234810690	19120	19120	19120	19120	0
447	20230925	110600	234810690	19120	19120	19120	19120	0
448	20230925	110500	234810690	19120	19120	19120	19120	0
449	20230925	110400	234810690	19120	19120	19120	19120	9
450	20230925	110300	234638610	19100	19100	19100	19100	1
451	20230925	110200	234619510	19100	19100	19100	19100	296
452	20230925	110100	228965910	19090	19090	19090	19090	2
453	20230925	110000	228927730	19100	19100	19100	19100	1
454	20230925	105900	228908630	19100	19100	19100	19100	0
455	20230925	105800	228908630	19100	19080	19100	19080	26
456	20230925	105700	228412050	19070	19070	19070	19070	9
457	20230925	105600	228240420	19080	19080	19080	19080	0
458	20230925	105500	228240420	19080	19080	19080	19080	0
459	20230925	105400	228240420	19080	19080	19080	19080	8
460	20230925	105300	228087780	19070	19070	19070	19070	84
461	20230925	105200	226485900	19060	19060	19060	19060	1
462	20230925	105100	226466840	19070	19070	19070	19070	42
463	20230925	105000	225665900	19070	19070	19070	19070	0
464	20230925	104900	225665900	19070	19070	19070	19070	4
465	20230925	104800	225589620	19070	19070	19070	19070	2
466	20230925	104700	225551480	19070	19070	19070	19070	1
467	20230925	104600	225532410	19070	19070	19070	19070	1
468	20230925	104500	225513340	19060	19060	19060	19060	0
469	20230925	104400	225513340	19060	19070	19070	19060	66
470	20230925	104300	224255230	19070	19070	19070	19070	0
471	20230925	104200	224255230	19070	19070	19070	19070	74
472	20230925	104100	222844050	19070	19070	19070	19070	0
473	20230925	104000	222844050	19070	19070	19070	19070	0
474	20230925	103900	222844050	19070	19070	19070	19070	88
475	20230925	103800	221165890	19060	19060	19060	19060	2
476	20230925	103700	221127770	19070	19070	19070	19070	44
477	20230925	103600	220288690	19070	19070	19070	19070	0
478	20230925	103500	220288690	19070	19080	19080	19070	138
479	20230925	103400	217656830	19080	19080	19080	19080	15
480	20230925	103300	217370630	19080	19080	19080	19080	142
481	20230925	103200	214661270	19070	19070	19070	19070	8
482	20230925	103100	214508710	19070	19070	19070	19070	124
483	20230925	103000	212144030	19070	19070	19070	19070	0
484	20230925	102900	212144030	19070	19070	19070	19070	0
485	20230925	102800	212144030	19070	19070	19070	19070	25
486	20230925	102700	211667280	19070	19080	19080	19070	91
487	20230925	102600	209931510	19090	19110	19110	19090	190
488	20230925	102500	206302110	19110	19110	19110	19110	1
489	20230925	102400	206283000	19130	19130	19130	19130	0
490	20230925	102300	206283000	19130	19130	19130	19130	939
491	20230925	102200	188319930	19130	19110	19130	19110	642
492	20230925	102100	176040540	19110	19050	19110	19050	49
493	20230925	102000	175104210	19050	19050	19050	19050	63
494	20230925	101900	173904060	19110	19110	19110	19110	53
495	20230925	101800	172891230	19050	19050	19050	19050	0
496	20230925	101700	172891230	19050	19050	19050	19050	1
497	20230925	101600	172872180	19050	19150	19160	19050	726
498	20230925	101500	159015190	19150	19160	19160	19150	23
499	20230925	101400	158574530	19170	19160	19170	19160	72
500	20230925	101300	157194490	19190	19180	19190	19160	166
501	20230925	101200	154012550	19190	19180	19190	19180	178
502	20230925	101100	150598430	19200	19210	19210	19200	59
503	20230925	101000	149465620	19210	19210	19210	19210	115
504	20230925	100900	147256470	19200	19170	19200	19170	112
505	20230925	100800	145108180	19170	19180	19180	19170	24
506	20230925	100700	144648080	19220	19220	19220	19220	0
507	20230925	100600	144648080	19220	19220	19220	19220	0
508	20230925	100500	144648080	19220	19200	19220	19200	804
509	20230925	100400	129211080	19210	19220	19220	19210	157
510	20230925	100300	126195000	19220	19220	19220	19220	14
511	20230925	100200	125925920	19220	19230	19230	19220	85
512	20230925	100100	124292130	19230	19230	19230	19230	15
513	20230925	100000	124003680	19230	19230	19230	19230	15
514	20230925	095900	123715230	19220	19220	19220	19220	0
515	20230925	095800	123715230	19220	19260	19260	19220	553
516	20230925	095700	113076370	19260	19260	19260	19260	15
517	20230925	095600	112787470	19250	19250	19250	19250	49
518	20230925	095500	111844220	19250	19270	19270	19250	31
519	20230925	095400	111247140	19260	19270	19270	19260	15
520	20230925	095300	110958230	19270	19270	19270	19270	236
521	20230925	095200	106410510	19280	19280	19280	19280	35
522	20230925	095100	105735710	19280	19280	19280	19280	0
523	20230925	095000	105735710	19280	19290	19290	19270	27
524	20230925	094900	105215230	19310	19310	19310	19310	5
525	20230925	094800	105118680	19300	19300	19310	19300	232
526	20230925	094700	100640880	19300	19260	19300	19260	36
527	20230925	094600	99946200	19260	19250	19260	19250	6
528	20230925	094500	99830650	19260	19240	19260	19240	34
529	20230925	094400	99176070	19240	19250	19250	19240	112
530	20230925	094300	97021060	19290	19290	19290	19290	0
531	20230925	094200	97021060	19290	19290	19290	19290	5
532	20230925	094100	96924610	19240	19250	19250	19240	413
533	20230925	094000	88978390	19240	19240	19240	19240	70
534	20230925	093900	87631590	19240	19380	19380	19240	424
535	20230925	093800	79454140	19320	19300	19320	19300	144
536	20230925	093700	76674360	19300	19350	19350	19300	444
537	20230925	093600	68103210	19370	19410	19420	19370	800
538	20230925	093500	52581570	19410	19410	19410	19410	0
539	20230925	093400	52581570	19410	19410	19410	19410	45
540	20230925	093300	51708120	19420	19450	19450	19420	84
541	20230925	093200	50076150	19450	19450	19450	19450	3
542	20230925	093100	50017800	19510	19510	19510	19510	1
543	20230925	093000	49998290	19420	19460	19460	19420	166
544	20230925	092900	46769840	19460	19500	19500	19460	187
545	20230925	092800	43127110	19500	19520	19520	19500	88
546	20230925	092700	41409750	19520	19520	19520	19520	0
547	20230925	092600	41409750	19520	19530	19530	19520	32
548	20230925	092500	40785070	19600	19600	19600	19600	11
549	20230925	092400	40569470	19500	19500	19500	19500	0
550	20230925	092300	40569470	19500	19500	19500	19500	18
551	20230925	092200	40218470	19500	19500	19500	19500	53
552	20230925	092100	39184970	19500	19510	19510	19500	20
553	20230925	092000	38794960	19500	19500	19500	19500	40
554	20230925	091900	38014960	19500	19500	19500	19500	0
555	20230925	091800	38014960	19500	19530	19530	19500	713
556	20230925	091700	24105330	19530	19530	19530	19530	0
557	20230925	091600	24105330	19530	19530	19530	19530	15
558	20230925	091500	23812380	19540	19570	19570	19530	331
559	20230925	091400	17339540	19570	19600	19600	19570	122
560	20230925	091300	14949560	19610	19610	19610	19610	65
561	20230925	091200	13674910	19670	19670	19670	19670	3
562	20230925	091100	13615900	19610	19610	19610	19610	0
563	20230925	091000	13615900	19610	19590	19610	19580	26
564	20230925	090900	13106620	19650	19650	19650	19650	51
565	20230925	090800	12104470	19670	19670	19670	19670	5
566	20230925	090700	12006120	19670	19670	19670	19670	80
567	20230925	090600	10432520	19580	19590	19590	19580	4
568	20230925	090500	10354190	19560	19570	19570	19560	58
569	20230925	090400	9219200	19560	19560	19560	19560	1
570	20230925	090300	9199640	19510	19510	19510	19510	0
571	20230925	090200	9199640	19510	19510	19510	19510	0
572	20230925	090100	9199640	19510	19610	19610	19510	350
573	20230925	090000	2360000	19610	19710	19710	19610	120