KissMeData/000500/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183100	804873120	19820	19820	19820	19820	711
3	20230914	183000	804873120	19820	19820	19820	19820	0
4	20230914	182900	804873120	19820	19820	19820	19820	0
5	20230914	182800	804873120	19820	19820	19820	19820	0
6	20230914	182700	804873120	19820	19820	19820	19820	0
7	20230914	182600	804873120	19820	19820	19820	19820	0
8	20230914	182500	804873120	19820	19820	19820	19820	0
9	20230914	182400	804873120	19820	19820	19820	19820	0
10	20230914	182300	804873120	19820	19820	19820	19820	0
11	20230914	182200	804873120	19820	19820	19820	19820	0
12	20230914	182100	804873120	19820	19820	19820	19820	0
13	20230914	182000	804873120	19820	19820	19820	19820	0
14	20230914	181900	804873120	19820	19820	19820	19820	0
15	20230914	181800	804873120	19820	19820	19820	19820	0
16	20230914	181700	804873120	19820	19820	19820	19820	0
17	20230914	181600	804873120	19820	19820	19820	19820	0
18	20230914	181500	804873120	19820	19820	19820	19820	0
19	20230914	181400	804873120	19820	19820	19820	19820	0
20	20230914	181300	804873120	19820	19820	19820	19820	0
21	20230914	181200	804873120	19820	19820	19820	19820	0
22	20230914	181100	804873120	19820	19820	19820	19820	0
23	20230914	181000	804873120	19820	19820	19820	19820	0
24	20230914	180900	804873120	19820	19820	19820	19820	0
25	20230914	180800	804873120	19820	19820	19820	19820	0
26	20230914	180700	804873120	19820	19820	19820	19820	0
27	20230914	180600	804873120	19820	19820	19820	19820	0
28	20230914	180500	804873120	19820	19820	19820	19820	0
29	20230914	180400	804873120	19820	19820	19820	19820	0
30	20230914	180300	804873120	19820	19820	19820	19820	0
31	20230914	180200	804873120	19820	19820	19820	19820	0
32	20230914	180100	804873120	19820	19820	19820	19820	711
33	20230914	180000	804873120	19820	19820	19820	19820	0
34	20230914	175900	804873120	19820	19820	19820	19820	0
35	20230914	175800	804873120	19820	19820	19820	19820	0
36	20230914	175700	804873120	19820	19820	19820	19820	0
37	20230914	175600	804873120	19820	19820	19820	19820	0
38	20230914	175500	804873120	19820	19820	19820	19820	0
39	20230914	175400	804873120	19820	19820	19820	19820	0
40	20230914	175300	804873120	19820	19820	19820	19820	0
41	20230914	175200	804873120	19820	19820	19820	19820	0
42	20230914	175100	804873120	19820	19820	19820	19820	0
43	20230914	175000	804873120	19820	19820	19820	19820	0
44	20230914	174900	804873120	19820	19820	19820	19820	0
45	20230914	174800	804873120	19820	19820	19820	19820	0
46	20230914	174700	804873120	19820	19820	19820	19820	0
47	20230914	174600	804873120	19820	19820	19820	19820	0
48	20230914	174500	804873120	19820	19820	19820	19820	0
49	20230914	174400	804873120	19820	19820	19820	19820	0
50	20230914	174300	804873120	19820	19820	19820	19820	0
51	20230914	174200	804873120	19820	19820	19820	19820	0
52	20230914	174100	804873120	19820	19820	19820	19820	0
53	20230914	174000	804873120	19820	19820	19820	19820	0
54	20230914	173900	804873120	19820	19820	19820	19820	0
55	20230914	173800	804873120	19820	19820	19820	19820	0
56	20230914	173700	804873120	19820	19820	19820	19820	0
57	20230914	173600	804873120	19820	19820	19820	19820	0
58	20230914	173500	804873120	19820	19820	19820	19820	0
59	20230914	173400	804873120	19820	19820	19820	19820	0
60	20230914	173300	804873120	19820	19820	19820	19820	0
61	20230914	173200	804873120	19820	19820	19820	19820	0
62	20230914	173100	804873120	19820	19820	19820	19820	711
63	20230914	173000	804873120	19820	19820	19820	19820	0
64	20230914	172900	804873120	19820	19820	19820	19820	0
65	20230914	172800	804873120	19820	19820	19820	19820	0
66	20230914	172700	804873120	19820	19820	19820	19820	0
67	20230914	172600	804873120	19820	19820	19820	19820	0
68	20230914	172500	804873120	19820	19820	19820	19820	0
69	20230914	172400	804873120	19820	19820	19820	19820	0
70	20230914	172300	804873120	19820	19820	19820	19820	0
71	20230914	172200	804873120	19820	19820	19820	19820	0
72	20230914	172100	804873120	19820	19820	19820	19820	0
73	20230914	172000	804873120	19820	19820	19820	19820	0
74	20230914	171900	804873120	19820	19820	19820	19820	0
75	20230914	171800	804873120	19820	19820	19820	19820	0
76	20230914	171700	804873120	19820	19820	19820	19820	0
77	20230914	171600	804873120	19820	19820	19820	19820	0
78	20230914	171500	804873120	19820	19820	19820	19820	0
79	20230914	171400	804873120	19820	19820	19820	19820	0
80	20230914	171300	804873120	19820	19820	19820	19820	0
81	20230914	171200	804873120	19820	19820	19820	19820	0
82	20230914	171100	804873120	19820	19820	19820	19820	0
83	20230914	171000	804873120	19820	19820	19820	19820	0
84	20230914	170900	804873120	19820	19820	19820	19820	0
85	20230914	170800	804873120	19820	19820	19820	19820	0
86	20230914	170700	804873120	19820	19820	19820	19820	0
87	20230914	170600	804873120	19820	19820	19820	19820	0
88	20230914	170500	804873120	19820	19820	19820	19820	0
89	20230914	170400	804873120	19820	19820	19820	19820	0
90	20230914	170300	804873120	19820	19820	19820	19820	0
91	20230914	170200	804873120	19820	19820	19820	19820	0
92	20230914	170100	804873120	19820	19820	19820	19820	711
93	20230914	170000	804873120	19820	19820	19820	19820	0
94	20230914	165900	804873120	19820	19820	19820	19820	0
95	20230914	165800	804873120	19820	19820	19820	19820	0
96	20230914	165700	804873120	19820	19820	19820	19820	0
97	20230914	165600	804873120	19820	19820	19820	19820	0
98	20230914	165500	804873120	19820	19820	19820	19820	0
99	20230914	165400	804873120	19820	19820	19820	19820	0
100	20230914	165300	804873120	19820	19820	19820	19820	0
101	20230914	165200	804873120	19820	19820	19820	19820	0
102	20230914	165100	804873120	19820	19820	19820	19820	0
103	20230914	165000	804873120	19820	19820	19820	19820	0
104	20230914	164900	804873120	19820	19820	19820	19820	0
105	20230914	164800	804873120	19820	19820	19820	19820	0
106	20230914	164700	804873120	19820	19820	19820	19820	0
107	20230914	164600	804873120	19820	19820	19820	19820	0
108	20230914	164500	804873120	19820	19820	19820	19820	0
109	20230914	164400	804873120	19820	19820	19820	19820	0
110	20230914	164300	804873120	19820	19820	19820	19820	0
111	20230914	164200	804873120	19820	19820	19820	19820	0
112	20230914	164100	804873120	19820	19820	19820	19820	0
113	20230914	164000	804873120	19820	19820	19820	19820	0
114	20230914	163900	804873120	19820	19820	19820	19820	0
115	20230914	163800	804873120	19820	19820	19820	19820	0
116	20230914	163700	804873120	19820	19820	19820	19820	0
117	20230914	163600	804873120	19820	19820	19820	19820	0
118	20230914	163500	804873120	19820	19820	19820	19820	0
119	20230914	163400	804873120	19820	19820	19820	19820	0
120	20230914	163300	804873120	19820	19820	19820	19820	0
121	20230914	163200	804873120	19820	19820	19820	19820	0
122	20230914	163100	804873120	19820	19820	19820	19820	711
123	20230914	163000	804873120	19820	19820	19820	19820	0
124	20230914	162900	804873120	19820	19820	19820	19820	0
125	20230914	162800	804873120	19820	19820	19820	19820	0
126	20230914	162700	804873120	19820	19820	19820	19820	0
127	20230914	162600	804873120	19820	19820	19820	19820	0
128	20230914	162500	804873120	19820	19820	19820	19820	0
129	20230914	162400	804873120	19820	19820	19820	19820	0
130	20230914	162300	804873120	19820	19820	19820	19820	0
131	20230914	162200	804873120	19820	19820	19820	19820	0
132	20230914	162100	804873120	19820	19820	19820	19820	0
133	20230914	162000	804873120	19820	19820	19820	19820	0
134	20230914	161900	804873120	19820	19820	19820	19820	0
135	20230914	161800	804873120	19820	19820	19820	19820	0
136	20230914	161700	804873120	19820	19820	19820	19820	0
137	20230914	161600	804873120	19820	19820	19820	19820	0
138	20230914	161500	804873120	19820	19820	19820	19820	0
139	20230914	161400	804873120	19820	19820	19820	19820	0
140	20230914	161300	804873120	19820	19820	19820	19820	0
141	20230914	161200	804873120	19820	19820	19820	19820	0
142	20230914	161100	804873120	19820	19820	19820	19820	0
143	20230914	161000	804873120	19820	19820	19820	19820	0
144	20230914	160900	804873120	19820	19820	19820	19820	0
145	20230914	160800	804873120	19820	19820	19820	19820	0
146	20230914	160700	804873120	19820	19820	19820	19820	0
147	20230914	160600	804873120	19820	19820	19820	19820	0
148	20230914	160500	804873120	19820	19820	19820	19820	0
149	20230914	160400	804873120	19820	19820	19820	19820	0
150	20230914	160300	804873120	19820	19820	19820	19820	0
151	20230914	160200	804873120	19820	19820	19820	19820	0
152	20230914	160100	804873120	19820	19820	19820	19820	711
153	20230914	160000	804873120	19820	19820	19820	19820	0
154	20230914	155900	804873120	19820	19820	19820	19820	0
155	20230914	155800	804873120	19820	19820	19820	19820	0
156	20230914	155700	804873120	19820	19820	19820	19820	0
157	20230914	155600	804873120	19820	19820	19820	19820	0
158	20230914	155500	804873120	19820	19820	19820	19820	0
159	20230914	155400	804873120	19820	19820	19820	19820	0
160	20230914	155300	804873120	19820	19820	19820	19820	0
161	20230914	155200	804873120	19820	19820	19820	19820	0
162	20230914	155100	804873120	19820	19820	19820	19820	0
163	20230914	155000	804873120	19820	19820	19820	19820	0
164	20230914	154900	804873120	19820	19820	19820	19820	0
165	20230914	154800	804873120	19820	19820	19820	19820	0
166	20230914	154700	804873120	19820	19820	19820	19820	0
167	20230914	154600	804873120	19820	19820	19820	19820	0
168	20230914	154500	804873120	19820	19820	19820	19820	0
169	20230914	154400	804873120	19820	19820	19820	19820	0
170	20230914	154300	804873120	19820	19820	19820	19820	0
171	20230914	154200	804873120	19820	19820	19820	19820	0
172	20230914	154100	804873120	19820	19820	19820	19820	0
173	20230914	154000	804873120	19820	19820	19820	19820	0
174	20230914	153900	804873120	19820	19820	19820	19820	0
175	20230914	153800	804873120	19820	19820	19820	19820	0
176	20230914	153700	804873120	19820	19820	19820	19820	0
177	20230914	153600	804873120	19820	19820	19820	19820	0
178	20230914	153500	804873120	19820	19820	19820	19820	0
179	20230914	153400	804873120	19820	19820	19820	19820	0
180	20230914	153300	804873120	19820	19820	19820	19820	0
181	20230914	153200	804873120	19820	19820	19820	19820	0
182	20230914	153100	804873120	19820	19820	19820	19820	711
183	20230914	153000	804873120	19820	19820	19820	19820	711
184	20230914	152900	790781100	19870	19870	19870	19870	0
185	20230914	152800	790781100	19870	19870	19870	19870	0
186	20230914	152700	790781100	19870	19870	19870	19870	0
187	20230914	152600	790781100	19870	19870	19870	19870	0
188	20230914	152500	790781100	19870	19870	19870	19870	0
189	20230914	152400	790781100	19870	19870	19870	19870	0
190	20230914	152300	790781100	19870	19870	19870	19870	0
191	20230914	152200	790781100	19870	19870	19870	19870	0
192	20230914	152100	790781100	19870	19870	19870	19870	0
193	20230914	152000	790781100	19870	19870	19870	19870	0
194	20230914	151900	790781100	19870	19870	19870	19870	1
195	20230914	151800	790761230	19820	19820	19820	19820	1
196	20230914	151700	790741410	19810	19820	19820	19810	163
197	20230914	151600	787512060	19830	19830	19830	19830	0
198	20230914	151500	787512060	19830	19870	19870	19830	79
199	20230914	151400	785944620	19830	19830	19830	19830	33
200	20230914	151300	785290230	19830	19830	19830	19830	43
201	20230914	151200	784437540	19830	19830	19830	19830	33
202	20230914	151100	783783150	19830	19830	19830	19830	33
203	20230914	151000	783128760	19830	19830	19830	19830	33
204	20230914	150900	782474370	19870	19870	19870	19870	1
205	20230914	150800	782454500	19870	19870	19870	19870	1
206	20230914	150700	782434630	19870	19880	19880	19870	2
207	20230914	150600	782394880	19880	19810	19880	19810	693
208	20230914	150500	768643530	19810	19810	19810	19810	33
209	20230914	150400	767989800	19810	19810	19810	19810	72
210	20230914	150300	766563480	19810	19810	19820	19810	304
211	20230914	150200	760539710	19810	19820	19820	19810	72
212	20230914	150100	759113170	19820	19820	19820	19820	33
213	20230914	150000	758459110	19820	19840	19840	19820	34
214	20230914	145900	757785210	19820	19820	19820	19820	33
215	20230914	145800	757131150	19830	19820	19830	19820	107
216	20230914	145700	755009670	19830	19820	19830	19820	74
217	20230914	145600	753542580	19830	19830	19830	19830	33
218	20230914	145500	752888190	19830	19830	19830	19830	55
219	20230914	145400	751797540	19840	19840	19840	19840	50
220	20230914	145300	750805540	19840	19840	19840	19840	13
221	20230914	145200	750547620	19840	19840	19840	19840	33
222	20230914	145100	749892900	19840	19840	19840	19840	0
223	20230914	145000	749892900	19840	19840	19840	19840	33
224	20230914	144900	749238180	19840	19840	19840	19840	46
225	20230914	144800	748325540	19870	19830	19870	19830	91
226	20230914	144700	746520600	19820	19830	19830	19820	55
227	20230914	144600	745430280	19830	19830	19830	19830	38
228	20230914	144500	744676740	19820	19820	19820	19820	53
229	20230914	144400	743626280	19820	19820	19820	19820	33
230	20230914	144300	742972220	19820	19820	19820	19820	33
231	20230914	144200	742318160	19830	19830	19830	19830	33
232	20230914	144100	741663770	19830	19830	19830	19830	34
233	20230914	144000	740989550	19880	19830	19880	19830	34
234	20230914	143900	740315280	19830	19830	19830	19830	91
235	20230914	143800	738510750	19830	19880	19880	19830	34
236	20230914	143700	737836480	19830	19850	19850	19830	153
237	20230914	143600	734801670	19880	19880	19880	19880	0
238	20230914	143500	734801670	19880	19880	19880	19880	0
239	20230914	143400	734801670	19880	19880	19880	19880	33
240	20230914	143300	734145630	19900	19860	19900	19860	99
241	20230914	143200	732176850	19880	19870	19880	19870	87
242	20230914	143100	730447830	19870	19880	19880	19870	13
243	20230914	143000	730189510	19880	19880	19880	19880	1
244	20230914	142900	730169630	19900	19900	19900	19900	51
245	20230914	142800	729154730	19910	19910	19910	19910	12
246	20230914	142700	728915810	19970	19970	19970	19970	0
247	20230914	142600	728915810	19970	19970	19970	19970	0
248	20230914	142500	728915810	19970	19970	19970	19970	0
249	20230914	142400	728915810	19970	19970	19970	19970	69
250	20230914	142300	727537880	19930	19910	19930	19910	133
251	20230914	142200	724889830	19900	19900	19900	19900	0
252	20230914	142100	724889830	19900	19900	19900	19900	0
253	20230914	142000	724889830	19900	19900	19900	19900	113
254	20230914	141900	722641130	19900	19900	19900	19900	0
255	20230914	141800	722641130	19900	19900	19900	19900	0
256	20230914	141700	722641130	19900	19900	19900	19900	68
257	20230914	141600	721287930	19860	19840	19860	19830	150
258	20230914	141500	718310940	19840	19830	19840	19830	62
259	20230914	141400	717081330	19840	19840	19840	19840	18
260	20230914	141300	716724210	19830	19830	19830	19830	5
261	20230914	141200	716625060	19830	19830	19830	19830	3
262	20230914	141100	716565570	19830	19830	19830	19830	0
263	20230914	141000	716565570	19830	19830	19830	19830	2
264	20230914	140900	716525910	19860	19860	19860	19860	144
265	20230914	140800	713666070	19820	19820	19820	19820	33
266	20230914	140700	713012010	19820	19820	19820	19820	32
267	20230914	140600	712377770	19820	19820	19820	19820	133
268	20230914	140500	709741710	19820	19820	19820	19820	63
269	20230914	140400	708493050	19830	19830	19830	19830	333
270	20230914	140300	701889660	19830	19830	19830	19830	33
271	20230914	140200	701235270	19830	19830	19830	19830	33
272	20230914	140100	700580880	19830	19860	19860	19830	44
273	20230914	140000	699708030	19830	19830	19830	19830	32
274	20230914	135900	699073470	19830	19830	19830	19830	7
275	20230914	135800	698934660	19860	19860	19860	19860	0
276	20230914	135700	698934660	19860	19860	19860	19860	0
277	20230914	135600	698934660	19860	19860	19860	19860	0
278	20230914	135500	698934660	19860	19830	19860	19830	158
279	20230914	135400	695797770	19830	19830	19830	19830	2
280	20230914	135300	695758110	19830	19830	19830	19830	30
281	20230914	135200	695163210	19830	19840	19840	19830	331
282	20230914	135100	688598590	19840	19840	19840	19840	31
283	20230914	135000	687983550	19840	19850	19860	19840	253
284	20230914	134900	682962500	19860	19860	19860	19860	27
285	20230914	134800	682426280	19860	19860	19860	19860	29
286	20230914	134700	681850340	19860	19860	19860	19860	30
287	20230914	134600	681254540	19870	19870	19870	19870	33
288	20230914	134500	680598830	19880	19890	19890	19880	91
289	20230914	134400	678789570	19900	19900	19900	19900	70
290	20230914	134300	677396570	19900	19900	19900	19900	10
291	20230914	134200	677197570	19900	19900	19900	19900	1
292	20230914	134100	677177670	19900	19900	19900	19900	67
293	20230914	134000	675844370	19900	19900	19900	19900	0
294	20230914	133900	675844370	19900	19900	19900	19900	2
295	20230914	133800	675804570	19900	19900	19900	19900	0
296	20230914	133700	675804570	19900	19900	19900	19900	0
297	20230914	133600	675804570	19900	19900	19900	19900	0
298	20230914	133500	675804570	19900	19900	19900	19900	63
299	20230914	133400	674550870	19900	19900	19900	19900	0
300	20230914	133300	674550870	19900	19900	19900	19900	59
301	20230914	133200	673376770	19900	19900	19900	19900	0
302	20230914	133100	673376770	19900	19900	19900	19900	67
303	20230914	133000	672043470	19900	19900	19900	19900	0
304	20230914	132900	672043470	19900	19900	19900	19900	30
305	20230914	132800	671446470	19900	19900	19900	19900	30
306	20230914	132700	670849470	19900	19910	19910	19900	167
307	20230914	132600	667524510	19910	19910	19910	19910	0
308	20230914	132500	667524510	19910	19910	19910	19910	2
309	20230914	132400	667484690	19890	19890	19890	19890	0
310	20230914	132300	667484690	19890	19890	19890	19880	589
311	20230914	132200	655769500	19890	19890	19890	19890	0
312	20230914	132100	655769500	19890	19890	19890	19890	2
313	20230914	132000	655729720	19900	19900	19900	19900	0
314	20230914	131900	655729720	19900	19900	19900	19900	74
315	20230914	131800	654257120	19910	19910	19910	19910	0
316	20230914	131700	654257120	19910	19910	19910	19910	40
317	20230914	131600	653460720	19920	19920	19920	19920	0
318	20230914	131500	653460720	19920	19920	19920	19920	99
319	20230914	131400	651488640	19920	19920	19920	19920	0
320	20230914	131300	651488640	19920	19920	19920	19920	0
321	20230914	131200	651488640	19920	19920	19920	19920	0
322	20230914	131100	651488640	19920	19920	19920	19920	0
323	20230914	131000	651488640	19920	19930	19930	19920	59
324	20230914	130900	650313340	19930	19930	19930	19930	0
325	20230914	130800	650313340	19930	19930	19930	19930	0
326	20230914	130700	650313340	19930	19930	19930	19930	0
327	20230914	130600	650313340	19930	19920	19930	19920	47
328	20230914	130500	649376730	19930	19930	19930	19930	64
329	20230914	130400	648101210	19930	19930	19930	19930	75
330	20230914	130300	646606460	19930	19930	19930	19930	250
331	20230914	130200	641623960	19920	19920	19920	19920	0
332	20230914	130100	641623960	19920	19920	19920	19920	303
333	20230914	130000	635588200	19930	19930	19930	19930	2
334	20230914	125900	635548340	19940	19940	19940	19940	250
335	20230914	125800	630563340	19950	19950	19950	19950	0
336	20230914	125700	630563340	19950	19950	19950	19950	0
337	20230914	125600	630563340	19950	19950	19950	19950	5
338	20230914	125500	630463590	19960	19960	19960	19960	0
339	20230914	125400	630463590	19960	19960	19960	19960	10
340	20230914	125300	630263990	19980	19980	19980	19980	0
341	20230914	125200	630263990	19980	19960	19980	19960	3
342	20230914	125100	630204070	19980	19980	19980	19980	2
343	20230914	125000	630164110	19950	19950	19950	19950	0
344	20230914	124900	630164110	19950	19950	19950	19950	0
345	20230914	124800	630164110	19950	19950	19950	19950	12
346	20230914	124700	629924710	19990	19990	19990	19990	0
347	20230914	124600	629924710	19990	19990	19990	19990	0
348	20230914	124500	629924710	19990	19990	19990	19990	0
349	20230914	124400	629924710	19990	19990	19990	19990	0
350	20230914	124300	629924710	19990	19990	19990	19990	50
351	20230914	124200	628925210	19990	19990	19990	19990	115
352	20230914	124100	626626360	19990	19940	19990	19940	120
353	20230914	124000	624231840	19930	19930	19930	19930	1
354	20230914	123900	624211910	19930	19930	19930	19930	52
355	20230914	123800	623175550	19930	19910	19930	19910	243
356	20230914	123700	618335550	19910	19910	19910	19910	39
357	20230914	123600	617559060	19910	19920	19920	19910	26
358	20230914	123500	617041300	19940	19940	19940	19940	11
359	20230914	123400	616821960	19920	19920	19920	19920	0
360	20230914	123300	616821960	19920	19920	19920	19920	0
361	20230914	123200	616821960	19920	19920	19920	19920	0
362	20230914	123100	616821960	19920	19920	19920	19920	0
363	20230914	123000	616821960	19920	19920	19920	19920	0
364	20230914	122900	616821960	19920	19920	19920	19920	36
365	20230914	122800	616104840	19910	19910	19920	19910	469
366	20230914	122700	606766560	19870	19870	19870	19870	0
367	20230914	122600	606766560	19870	19870	19870	19870	0
368	20230914	122500	606766560	19870	19870	19870	19870	0
369	20230914	122400	606766560	19870	19870	19870	19870	0
370	20230914	122300	606766560	19870	19910	19910	19870	9
371	20230914	122200	606587570	19870	19870	19870	19870	0
372	20230914	122100	606587570	19870	19870	19870	19870	0
373	20230914	122000	606587570	19870	19870	19870	19870	23
374	20230914	121900	606130560	19870	19870	19870	19870	5
375	20230914	121800	606031210	19930	19930	19930	19930	26
376	20230914	121700	605513030	19930	19930	19930	19930	0
377	20230914	121600	605513030	19930	19930	19930	19930	0
378	20230914	121500	605513030	19930	19930	19930	19930	2
379	20230914	121400	605473170	19960	19960	19960	19960	0
380	20230914	121300	605473170	19960	19960	19960	19960	0
381	20230914	121200	605473170	19960	19960	19960	19960	50
382	20230914	121100	604475170	19980	19980	19980	19980	49
383	20230914	121000	603496150	19930	19920	19930	19920	1015
384	20230914	120900	583275450	19900	19880	19900	19880	687
385	20230914	120800	569610640	19870	19870	19870	19870	0
386	20230914	120700	569610640	19870	19870	19870	19870	41
387	20230914	120600	568795970	19870	19800	19870	19800	357
388	20230914	120500	561712070	19800	19800	19800	19800	1
389	20230914	120400	561692270	19800	19800	19800	19800	30
390	20230914	120300	561098270	19800	19840	19840	19800	168
391	20230914	120200	557766350	19840	19850	19850	19840	42
392	20230914	120100	556932960	19850	19850	19850	19850	36
393	20230914	120000	556218360	19850	19850	19850	19850	30
394	20230914	115900	555622860	19850	19850	19850	19850	30
395	20230914	115800	555027360	19870	19870	19870	19870	0
396	20230914	115700	555027360	19870	19870	19870	19870	0
397	20230914	115600	555027360	19870	19870	19870	19870	0
398	20230914	115500	555027360	19870	19790	19870	19790	131
399	20230914	115400	552429520	19790	19850	19850	19790	59
400	20230914	115300	551259860	19850	19800	19850	19800	110
401	20230914	115200	549079310	19850	19850	19850	19850	0
402	20230914	115100	549079310	19850	19870	19870	19850	23
403	20230914	115000	548622320	19870	19870	19870	19870	14
404	20230914	114900	548344140	19870	19870	19870	19870	0
405	20230914	114800	548344140	19870	19870	19870	19870	0
406	20230914	114700	548344140	19870	19870	19870	19870	63
407	20230914	114600	547092330	19870	19870	19870	19870	49
408	20230914	114500	546118700	19790	19790	19790	19790	0
409	20230914	114400	546118700	19790	19790	19790	19790	0
410	20230914	114300	546118700	19790	19790	19790	19790	0
411	20230914	114200	546118700	19790	19790	19790	19790	0
412	20230914	114100	546118700	19790	19790	19790	19790	10
413	20230914	114000	545920800	19780	19780	19780	19780	0
414	20230914	113900	545920800	19780	19780	19780	19780	0
415	20230914	113800	545920800	19780	19780	19780	19780	0
416	20230914	113700	545920800	19780	19780	19780	19780	0
417	20230914	113600	545920800	19780	19780	19780	19780	0
418	20230914	113500	545920800	19780	19780	19780	19780	0
419	20230914	113400	545920800	19780	19780	19780	19780	25
420	20230914	113300	545426300	19780	19780	19780	19780	4
421	20230914	113200	545347180	19780	19780	19780	19780	0
422	20230914	113100	545347180	19780	19780	19780	19780	0
423	20230914	113000	545347180	19780	19780	19780	19780	64
424	20230914	112900	544081260	19780	19780	19780	19780	0
425	20230914	112800	544081260	19780	19780	19780	19780	53
426	20230914	112700	543032920	19780	19770	19780	19770	86
427	20230914	112600	541332460	19770	19770	19770	19770	0
428	20230914	112500	541332460	19770	19770	19770	19770	54
429	20230914	112400	540264880	19780	19780	19780	19780	43
430	20230914	112300	539414340	19800	19800	19800	19800	0
431	20230914	112200	539414340	19800	19800	19800	19800	60
432	20230914	112100	538226340	19780	19780	19780	19780	51
433	20230914	112000	537217560	19780	19780	19780	19780	0
434	20230914	111900	537217560	19780	19780	19780	19780	51
435	20230914	111800	536208780	19790	19790	19790	19790	53
436	20230914	111700	535159910	19790	19790	19790	19790	10
437	20230914	111600	534962010	19800	19800	19800	19800	63
438	20230914	111500	533714610	19800	19800	19800	19790	64
439	20230914	111400	532447530	19800	19800	19800	19800	114
440	20230914	111300	530190330	19800	19800	19800	19800	30
441	20230914	111200	529596330	19800	19800	19800	19800	91
442	20230914	111100	527794530	19800	19810	19810	19800	90
443	20230914	111000	526011940	19810	19810	19810	19810	100
444	20230914	110900	524030940	19810	19810	19810	19810	95
445	20230914	110800	522148990	19810	19810	19810	19810	70
446	20230914	110700	520762290	19810	19810	19810	19810	30
447	20230914	110600	520167990	19810	19810	19930	19810	110
448	20230914	110500	517986490	19810	19810	19810	19810	56
449	20230914	110400	516877130	19810	19810	19810	19810	30
450	20230914	110300	516282830	19810	19820	19820	19810	221
451	20230914	110200	511903650	19820	19820	19820	19820	54
452	20230914	110100	510833370	19820	19890	19890	19800	885
453	20230914	110000	493292140	19890	19890	19890	19890	0
454	20230914	105900	493292140	19890	19900	19920	19890	167
455	20230914	105800	489967640	19890	19920	19920	19890	30
456	20230914	105700	489370880	19930	19930	19930	19930	9
457	20230914	105600	489191510	19930	19970	19970	19930	66
458	20230914	105500	487875370	19990	20000	20000	19990	437
459	20230914	105400	479135400	20000	20000	20000	20000	0
460	20230914	105300	479135400	20000	20000	20000	20000	61
461	20230914	105200	477915400	20000	20000	20000	20000	326
462	20230914	105100	471395400	20000	20000	20000	20000	1000
463	20230914	105000	451395400	20000	20000	20000	20000	49
464	20230914	104900	450415400	20000	20050	20050	20000	103
465	20230914	104800	448352100	20050	20000	20050	20000	241
466	20230914	104700	443523150	20000	19990	20000	19990	73
467	20230914	104600	442063250	19970	19990	19990	19970	223
468	20230914	104500	437607720	20000	19990	20000	19990	258
469	20230914	104400	432448300	19990	20050	20050	19990	162
470	20230914	104300	429202420	20050	19980	20050	19980	60
471	20230914	104200	428003480	20050	20050	20050	20050	49
472	20230914	104100	427021030	20050	20100	20100	20050	63
473	20230914	104000	425754780	20100	20050	20100	20050	838
474	20230914	103900	408933980	20050	20050	20050	19980	219
475	20230914	103800	404546250	20050	20000	20050	19980	680
476	20230914	103700	390942650	19980	20000	20100	19970	1059
477	20230914	103600	369768900	20100	19900	20100	19900	648
478	20230914	103500	356792700	19880	19880	19880	19880	0
479	20230914	103400	356792700	19880	19880	19880	19880	52
480	20230914	103300	355758940	19860	19920	19940	19860	278
481	20230914	103200	350222480	19840	19830	19840	19830	46
482	20230914	103100	349310290	19930	19900	19930	19900	56
483	20230914	103000	348195710	19900	19830	19920	19830	191
484	20230914	102900	344401280	19760	19760	19760	19760	54
485	20230914	102800	343334240	19750	19810	19830	19730	531
486	20230914	102700	332839040	19810	19840	19850	19810	184
487	20230914	102600	329190340	19840	19760	19840	19760	404
488	20230914	102500	321189020	19750	19750	19750	19750	5
489	20230914	102400	321090270	19740	19780	19780	19740	82
490	20230914	102300	319470070	19780	19740	19780	19740	127
491	20230914	102200	316960050	19740	19740	19740	19740	0
492	20230914	102100	316960050	19740	19740	19740	19740	62
493	20230914	102000	315736170	19740	19740	19740	19740	44
494	20230914	101900	314867610	19780	19740	19780	19740	144
495	20230914	101800	312020570	19740	19780	19780	19740	42
496	20230914	101700	311190690	19730	19730	19730	19730	51
497	20230914	101600	310184460	19720	19720	19720	19720	56
498	20230914	101500	309080140	19780	19730	19780	19710	909
499	20230914	101400	291138920	19740	19740	19740	19740	60
500	20230914	101300	289954520	19740	19740	19740	19740	98
501	20230914	101200	288020000	19730	19730	19730	19730	0
502	20230914	101100	288020000	19730	19730	19730	19730	139
503	20230914	101000	285277530	19730	19730	19730	19730	62
504	20230914	100900	284054270	19800	19800	19800	19800	1
505	20230914	100800	284034470	19730	19770	19770	19730	169
506	20230914	100700	280695660	19710	19710	19710	19710	45
507	20230914	100600	279808710	19710	19710	19760	19710	315
508	20230914	100500	273600010	19710	19710	19710	19710	47
509	20230914	100400	272673640	19710	19710	19710	19710	109
510	20230914	100300	270525250	19700	19700	19700	19700	98
511	20230914	100200	268594650	19700	19700	19700	19700	20
512	20230914	100100	268200650	19670	19670	19670	19670	59
513	20230914	100000	267040120	19680	19790	19790	19680	60
514	20230914	095900	265859210	19690	19690	19690	19690	44
515	20230914	095800	264992850	19690	19580	19760	19580	1557
516	20230914	095700	234333070	19580	19580	19580	19580	54
517	20230914	095600	233275750	19590	19590	19590	19580	357
518	20230914	095500	226284920	19580	19690	19690	19550	1308
519	20230914	095400	200639060	19650	19680	19690	19650	210
520	20230914	095300	196510140	19680	19690	19700	19650	367
521	20230914	095200	189287770	19690	19690	19700	19690	125
522	20230914	095100	186826480	19690	19710	19710	19690	376
523	20230914	095000	179418650	19720	19720	19720	19720	238
524	20230914	094900	174725290	19730	19750	19760	19730	431
525	20230914	094800	166218380	19760	19770	19770	19760	375
526	20230914	094700	158807370	19770	19770	19770	19770	263
527	20230914	094600	153607860	19800	19800	19810	19800	600
528	20230914	094500	141726860	19770	19810	19810	19770	686
529	20230914	094400	128151440	19810	19810	19810	19810	312
530	20230914	094300	121970720	19820	19820	19820	19820	48
531	20230914	094200	121019360	19820	19830	19830	19820	65
532	20230914	094100	119731040	19820	19820	19820	19820	51
533	20230914	094000	118720220	19840	19840	19840	19840	0
534	20230914	093900	118720220	19840	19830	19840	19830	191
535	20230914	093800	114931450	19830	19830	19830	19830	61
536	20230914	093700	113721820	19830	19830	19830	19830	23
537	20230914	093600	113265730	19820	19840	19840	19820	140
538	20230914	093500	110489680	19830	19830	19830	19830	129
539	20230914	093400	107931610	19840	19840	19840	19830	71
540	20230914	093300	106523340	19850	19850	19850	19850	0
541	20230914	093200	106523340	19850	19850	19850	19850	69
542	20230914	093100	105153690	19850	19850	19850	19850	45
543	20230914	093000	104260440	19830	19830	19830	19830	59
544	20230914	092900	103090470	19900	19830	19920	19830	371
545	20230914	092800	95711490	19830	19830	19830	19830	23
546	20230914	092700	95255400	19830	19830	19830	19830	80
547	20230914	092600	93669000	19810	19810	19810	19810	0
548	20230914	092500	93669000	19810	19860	19860	19810	465
549	20230914	092400	84445750	19860	19870	19870	19860	126
550	20230914	092300	81943240	19870	19870	19870	19870	76
551	20230914	092200	80433120	19860	19870	19870	19860	120
552	20230914	092100	78049380	19880	19880	19880	19880	54
553	20230914	092000	76975860	19880	19880	19880	19880	70
554	20230914	091900	75584260	19910	19910	19910	19910	2
555	20230914	091800	75544440	19910	19900	19910	19870	257
556	20230914	091700	70428680	19900	19910	19910	19900	54
557	20230914	091600	69353560	19930	19940	19940	19930	44
558	20230914	091500	68476600	19950	19950	19950	19950	52
559	20230914	091400	67439200	19950	19950	19950	19950	0
560	20230914	091300	67439200	19950	19950	19950	19950	63
561	20230914	091200	66182350	20000	20050	20050	20000	324
562	20230914	091100	59692350	20000	20000	20000	20000	626
563	20230914	091000	47172350	19900	19900	19900	19900	43
564	20230914	090900	46316650	19870	19890	19900	19860	237
565	20230914	090800	41603860	19890	19830	19890	19830	279
566	20230914	090700	36061310	19830	19830	19830	19830	38
567	20230914	090600	35307770	19790	19800	19800	19790	103
568	20230914	090500	33269020	19800	19800	19800	19800	37
569	20230914	090400	32536420	19800	19850	19850	19800	410
570	20230914	090300	24408700	19900	19900	19900	19900	3
571	20230914	090200	24349000	19930	20000	20000	19930	372
572	20230914	090100	16918900	20000	20050	20050	20000	306
573	20230914	090000	10793900	20100	19930	20100	19930	540