KissMeData/020000/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	190400	857474840	19100	19100	19100	19100	1580
3	20230922	190300	857474840	19100	19100	19100	19100	0
4	20230922	190200	857474840	19100	19100	19100	19100	0
5	20230922	190100	857474840	19100	19100	19100	19100	0
6	20230922	190000	857474840	19100	19100	19100	19100	0
7	20230922	185900	857474840	19100	19100	19100	19100	0
8	20230922	185800	857474840	19100	19100	19100	19100	0
9	20230922	185700	857474840	19100	19100	19100	19100	0
10	20230922	185600	857474840	19100	19100	19100	19100	0
11	20230922	185500	857474840	19100	19100	19100	19100	0
12	20230922	185400	857474840	19100	19100	19100	19100	0
13	20230922	185300	857474840	19100	19100	19100	19100	0
14	20230922	185200	857474840	19100	19100	19100	19100	0
15	20230922	185100	857474840	19100	19100	19100	19100	0
16	20230922	185000	857474840	19100	19100	19100	19100	0
17	20230922	184900	857474840	19100	19100	19100	19100	0
18	20230922	184800	857474840	19100	19100	19100	19100	0
19	20230922	184700	857474840	19100	19100	19100	19100	0
20	20230922	184600	857474840	19100	19100	19100	19100	0
21	20230922	184500	857474840	19100	19100	19100	19100	0
22	20230922	184400	857474840	19100	19100	19100	19100	0
23	20230922	184300	857474840	19100	19100	19100	19100	0
24	20230922	184200	857474840	19100	19100	19100	19100	0
25	20230922	184100	857474840	19100	19100	19100	19100	0
26	20230922	184000	857474840	19100	19100	19100	19100	0
27	20230922	183900	857474840	19100	19100	19100	19100	0
28	20230922	183800	857474840	19100	19100	19100	19100	0
29	20230922	183700	857474840	19100	19100	19100	19100	0
30	20230922	183600	857474840	19100	19100	19100	19100	0
31	20230922	183500	857474840	19100	19100	19100	19100	0
32	20230922	183400	857474840	19100	19100	19100	19100	1580
33	20230922	183300	857474840	19100	19100	19100	19100	0
34	20230922	183200	857474840	19100	19100	19100	19100	0
35	20230922	183100	857474840	19100	19100	19100	19100	0
36	20230922	183000	857474840	19100	19100	19100	19100	0
37	20230922	182900	857474840	19100	19100	19100	19100	0
38	20230922	182800	857474840	19100	19100	19100	19100	0
39	20230922	182700	857474840	19100	19100	19100	19100	0
40	20230922	182600	857474840	19100	19100	19100	19100	0
41	20230922	182500	857474840	19100	19100	19100	19100	0
42	20230922	182400	857474840	19100	19100	19100	19100	0
43	20230922	182300	857474840	19100	19100	19100	19100	0
44	20230922	182200	857474840	19100	19100	19100	19100	0
45	20230922	182100	857474840	19100	19100	19100	19100	0
46	20230922	182000	857474840	19100	19100	19100	19100	0
47	20230922	181900	857474840	19100	19100	19100	19100	0
48	20230922	181800	857474840	19100	19100	19100	19100	0
49	20230922	181700	857474840	19100	19100	19100	19100	0
50	20230922	181600	857474840	19100	19100	19100	19100	0
51	20230922	181500	857474840	19100	19100	19100	19100	0
52	20230922	181400	857474840	19100	19100	19100	19100	0
53	20230922	181300	857474840	19100	19100	19100	19100	0
54	20230922	181200	857474840	19100	19100	19100	19100	0
55	20230922	181100	857474840	19100	19100	19100	19100	0
56	20230922	181000	857474840	19100	19100	19100	19100	0
57	20230922	180900	857474840	19100	19100	19100	19100	0
58	20230922	180800	857474840	19100	19100	19100	19100	0
59	20230922	180700	857474840	19100	19100	19100	19100	0
60	20230922	180600	857474840	19100	19100	19100	19100	0
61	20230922	180500	857474840	19100	19100	19100	19100	0
62	20230922	180400	857474840	19100	19100	19100	19100	1580
63	20230922	180300	857474840	19100	19100	19100	19100	0
64	20230922	180200	857474840	19100	19100	19100	19100	0
65	20230922	180100	857474840	19100	19100	19100	19100	0
66	20230922	180000	857474840	19100	19100	19100	19100	0
67	20230922	175900	857474840	19100	19100	19100	19100	0
68	20230922	175800	857474840	19100	19100	19100	19100	0
69	20230922	175700	857474840	19100	19100	19100	19100	0
70	20230922	175600	857474840	19100	19100	19100	19100	0
71	20230922	175500	857474840	19100	19100	19100	19100	0
72	20230922	175400	857474840	19100	19100	19100	19100	0
73	20230922	175300	857474840	19100	19100	19100	19100	0
74	20230922	175200	857474840	19100	19100	19100	19100	0
75	20230922	175100	857474840	19100	19100	19100	19100	0
76	20230922	175000	857474840	19100	19100	19100	19100	0
77	20230922	174900	857474840	19100	19100	19100	19100	0
78	20230922	174800	857474840	19100	19100	19100	19100	0
79	20230922	174700	857474840	19100	19100	19100	19100	0
80	20230922	174600	857474840	19100	19100	19100	19100	0
81	20230922	174500	857474840	19100	19100	19100	19100	0
82	20230922	174400	857474840	19100	19100	19100	19100	0
83	20230922	174300	857474840	19100	19100	19100	19100	0
84	20230922	174200	857474840	19100	19100	19100	19100	0
85	20230922	174100	857474840	19100	19100	19100	19100	0
86	20230922	174000	857474840	19100	19100	19100	19100	0
87	20230922	173900	857474840	19100	19100	19100	19100	0
88	20230922	173800	857474840	19100	19100	19100	19100	0
89	20230922	173700	857474840	19100	19100	19100	19100	0
90	20230922	173600	857474840	19100	19100	19100	19100	0
91	20230922	173500	857474840	19100	19100	19100	19100	0
92	20230922	173400	857474840	19100	19100	19100	19100	1580
93	20230922	173300	857474840	19100	19100	19100	19100	0
94	20230922	173200	857474840	19100	19100	19100	19100	0
95	20230922	173100	857474840	19100	19100	19100	19100	0
96	20230922	173000	857474840	19100	19100	19100	19100	0
97	20230922	172900	857474840	19100	19100	19100	19100	0
98	20230922	172800	857474840	19100	19100	19100	19100	0
99	20230922	172700	857474840	19100	19100	19100	19100	0
100	20230922	172600	857474840	19100	19100	19100	19100	0
101	20230922	172500	857474840	19100	19100	19100	19100	0
102	20230922	172400	857474840	19100	19100	19100	19100	0
103	20230922	172300	857474840	19100	19100	19100	19100	0
104	20230922	172200	857474840	19100	19100	19100	19100	0
105	20230922	172100	857474840	19100	19100	19100	19100	0
106	20230922	172000	857474840	19100	19100	19100	19100	0
107	20230922	171900	857474840	19100	19100	19100	19100	0
108	20230922	171800	857474840	19100	19100	19100	19100	0
109	20230922	171700	857474840	19100	19100	19100	19100	0
110	20230922	171600	857474840	19100	19100	19100	19100	0
111	20230922	171500	857474840	19100	19100	19100	19100	0
112	20230922	171400	857474840	19100	19100	19100	19100	0
113	20230922	171300	857474840	19100	19100	19100	19100	0
114	20230922	171200	857474840	19100	19100	19100	19100	0
115	20230922	171100	857474840	19100	19100	19100	19100	0
116	20230922	171000	857474840	19100	19100	19100	19100	0
117	20230922	170900	857474840	19100	19100	19100	19100	0
118	20230922	170800	857474840	19100	19100	19100	19100	0
119	20230922	170700	857474840	19100	19100	19100	19100	0
120	20230922	170600	857474840	19100	19100	19100	19100	0
121	20230922	170500	857474840	19100	19100	19100	19100	0
122	20230922	170400	857474840	19100	19100	19100	19100	1580
123	20230922	170300	857474840	19100	19100	19100	19100	0
124	20230922	170200	857474840	19100	19100	19100	19100	0
125	20230922	170100	857474840	19100	19100	19100	19100	0
126	20230922	170000	857474840	19100	19100	19100	19100	0
127	20230922	165900	857474840	19100	19100	19100	19100	0
128	20230922	165800	857474840	19100	19100	19100	19100	0
129	20230922	165700	857474840	19100	19100	19100	19100	0
130	20230922	165600	857474840	19100	19100	19100	19100	0
131	20230922	165500	857474840	19100	19100	19100	19100	0
132	20230922	165400	857474840	19100	19100	19100	19100	0
133	20230922	165300	857474840	19100	19100	19100	19100	0
134	20230922	165200	857474840	19100	19100	19100	19100	0
135	20230922	165100	857474840	19100	19100	19100	19100	0
136	20230922	165000	857474840	19100	19100	19100	19100	0
137	20230922	164900	857474840	19100	19100	19100	19100	0
138	20230922	164800	857474840	19100	19100	19100	19100	0
139	20230922	164700	857474840	19100	19100	19100	19100	0
140	20230922	164600	857474840	19100	19100	19100	19100	0
141	20230922	164500	857474840	19100	19100	19100	19100	0
142	20230922	164400	857474840	19100	19100	19100	19100	0
143	20230922	164300	857474840	19100	19100	19100	19100	0
144	20230922	164200	857474840	19100	19100	19100	19100	0
145	20230922	164100	857474840	19100	19100	19100	19100	0
146	20230922	164000	857474840	19100	19100	19100	19100	0
147	20230922	163900	857474840	19100	19100	19100	19100	0
148	20230922	163800	857474840	19100	19100	19100	19100	0
149	20230922	163700	857474840	19100	19100	19100	19100	0
150	20230922	163600	857474840	19100	19100	19100	19100	0
151	20230922	163500	857474840	19100	19100	19100	19100	0
152	20230922	163400	857474840	19100	19100	19100	19100	1580
153	20230922	163300	857474840	19100	19100	19100	19100	0
154	20230922	163200	857474840	19100	19100	19100	19100	0
155	20230922	163100	857474840	19100	19100	19100	19100	0
156	20230922	163000	857474840	19100	19100	19100	19100	0
157	20230922	162900	857474840	19100	19100	19100	19100	0
158	20230922	162800	857474840	19100	19100	19100	19100	0
159	20230922	162700	857474840	19100	19100	19100	19100	0
160	20230922	162600	857474840	19100	19100	19100	19100	0
161	20230922	162500	857474840	19100	19100	19100	19100	0
162	20230922	162400	857474840	19100	19100	19100	19100	0
163	20230922	162300	857474840	19100	19100	19100	19100	0
164	20230922	162200	857474840	19100	19100	19100	19100	0
165	20230922	162100	857474840	19100	19100	19100	19100	0
166	20230922	162000	857474840	19100	19100	19100	19100	0
167	20230922	161900	857474840	19100	19100	19100	19100	0
168	20230922	161800	857474840	19100	19100	19100	19100	0
169	20230922	161700	857474840	19100	19100	19100	19100	0
170	20230922	161600	857474840	19100	19100	19100	19100	0
171	20230922	161500	857474840	19100	19100	19100	19100	0
172	20230922	161400	857474840	19100	19100	19100	19100	0
173	20230922	161300	857474840	19100	19100	19100	19100	0
174	20230922	161200	857474840	19100	19100	19100	19100	0
175	20230922	161100	857474840	19100	19100	19100	19100	0
176	20230922	161000	857474840	19100	19100	19100	19100	0
177	20230922	160900	857474840	19100	19100	19100	19100	0
178	20230922	160800	857474840	19100	19100	19100	19100	0
179	20230922	160700	857474840	19100	19100	19100	19100	0
180	20230922	160600	857474840	19100	19100	19100	19100	0
181	20230922	160500	857474840	19100	19100	19100	19100	0
182	20230922	160400	857474840	19100	19100	19100	19100	1580
183	20230922	160300	857474840	19100	19100	19100	19100	0
184	20230922	160200	857474840	19100	19100	19100	19100	0
185	20230922	160100	857474840	19100	19100	19100	19100	0
186	20230922	160000	857474840	19100	19100	19100	19100	0
187	20230922	155900	857474840	19100	19100	19100	19100	0
188	20230922	155800	857474840	19100	19100	19100	19100	0
189	20230922	155700	857474840	19100	19100	19100	19100	0
190	20230922	155600	857474840	19100	19100	19100	19100	0
191	20230922	155500	857474840	19100	19100	19100	19100	0
192	20230922	155400	857474840	19100	19100	19100	19100	0
193	20230922	155300	857474840	19100	19100	19100	19100	0
194	20230922	155200	857474840	19100	19100	19100	19100	0
195	20230922	155100	857474840	19100	19100	19100	19100	0
196	20230922	155000	857474840	19100	19100	19100	19100	0
197	20230922	154900	857474840	19100	19100	19100	19100	0
198	20230922	154800	857474840	19100	19100	19100	19100	0
199	20230922	154700	857474840	19100	19100	19100	19100	0
200	20230922	154600	857474840	19100	19100	19100	19100	0
201	20230922	154500	857474840	19100	19100	19100	19100	0
202	20230922	154400	857474840	19100	19100	19100	19100	0
203	20230922	154300	857474840	19100	19100	19100	19100	0
204	20230922	154200	857474840	19100	19100	19100	19100	0
205	20230922	154100	857474840	19100	19100	19100	19100	0
206	20230922	154000	857474840	19100	19100	19100	19100	0
207	20230922	153900	857474840	19100	19100	19100	19100	0
208	20230922	153800	857474840	19100	19100	19100	19100	0
209	20230922	153700	857474840	19100	19100	19100	19100	0
210	20230922	153600	857474840	19100	19100	19100	19100	0
211	20230922	153500	857474840	19100	19100	19100	19100	0
212	20230922	153400	857474840	19100	19100	19100	19100	1580
213	20230922	153300	857474840	19100	19100	19100	19100	0
214	20230922	153200	857474840	19100	19100	19100	19100	0
215	20230922	153100	857474840	19100	19100	19100	19100	0
216	20230922	153000	857474840	19100	19100	19100	19100	1580
217	20230922	152900	827296840	19100	19100	19100	19100	0
218	20230922	152800	827296840	19100	19100	19100	19100	0
219	20230922	152700	827296840	19100	19100	19100	19100	0
220	20230922	152600	827296840	19100	19100	19100	19100	0
221	20230922	152500	827296840	19100	19100	19100	19100	0
222	20230922	152400	827296840	19100	19100	19100	19100	0
223	20230922	152300	827296840	19100	19100	19100	19100	0
224	20230922	152200	827296840	19100	19100	19100	19100	0
225	20230922	152100	827296840	19100	19100	19100	19100	0
226	20230922	152000	827296840	19100	19100	19100	19100	0
227	20230922	151900	827296840	19100	18920	19100	18920	119
228	20230922	151800	825025180	19090	18910	19090	18900	303
229	20230922	151700	819283650	18900	18910	18910	18900	31
230	20230922	151600	818697730	18900	18900	18920	18900	504
231	20230922	151500	809168370	18910	18910	18920	18910	240
232	20230922	151400	804629950	18910	18910	18910	18910	138
233	20230922	151300	802020370	18910	18910	18910	18910	98
234	20230922	151200	800167190	18910	18930	18930	18910	7
235	20230922	151100	800034790	18940	18950	18950	18940	188
236	20230922	151000	796473980	18950	18950	18960	18950	70
237	20230922	150900	795147390	18950	18990	18990	18950	15
238	20230922	150800	794863060	19010	18990	19010	18990	65
239	20230922	150700	793628250	19000	18950	19000	18950	180
240	20230922	150600	790210490	18940	18920	18940	18920	380
241	20230922	150500	783019540	18910	18910	18920	18910	164
242	20230922	150400	779917940	18910	18910	18920	18910	68
243	20230922	150300	778631970	18910	18910	18910	18910	27
244	20230922	150200	778121400	18910	18910	18910	18910	25
245	20230922	150100	777648650	18910	18910	18920	18910	44
246	20230922	150000	776816460	18910	18910	18910	18910	61
247	20230922	145900	775662950	18920	18910	18930	18910	77
248	20230922	145800	774205940	18920	18900	18920	18900	482
249	20230922	145700	765090580	18900	18910	18910	18900	42
250	20230922	145600	764296720	18910	18910	18910	18910	99
251	20230922	145500	762424630	18910	18920	18920	18910	43
252	20230922	145400	761611390	18910	18920	18920	18910	360
253	20230922	145300	754803660	18920	18920	18920	18920	183
254	20230922	145200	751341300	18920	18920	18930	18920	23
255	20230922	145100	750906040	18920	18920	18920	18920	87
256	20230922	145000	749260000	18920	18930	18930	18920	86
257	20230922	144900	747632670	18940	18920	18940	18920	35
258	20230922	144800	746970180	18920	18930	18930	18920	69
259	20230922	144700	745664020	18930	18920	18930	18920	184
260	20230922	144600	742181220	18920	18910	18920	18910	210
261	20230922	144500	738208280	18910	18920	18920	18910	46
262	20230922	144400	737338390	18910	18920	18920	18910	106
263	20230922	144300	735333190	18920	18930	18930	18920	48
264	20230922	144200	734424970	18920	18920	18930	18920	147
265	20230922	144100	731643650	18920	18920	18920	18910	60
266	20230922	144000	730508520	18920	18920	18930	18920	68
267	20230922	143900	729221930	18920	18920	18920	18920	68
268	20230922	143800	727935370	18920	18920	18920	18920	27
269	20230922	143700	727424530	18930	18910	18930	18900	310
270	20230922	143600	721560130	18920	18910	18920	18910	111
271	20230922	143500	719460810	18910	18910	18910	18910	32
272	20230922	143400	718855690	18910	18920	18920	18890	260
273	20230922	143300	713940250	18910	18940	18940	18910	78
274	20230922	143200	712464530	18930	18930	18940	18930	66
275	20230922	143100	711215140	18940	18950	18950	18930	76
276	20230922	143000	709775720	18960	18960	18960	18960	30
277	20230922	142900	709206920	18960	18960	18970	18960	55
278	20230922	142800	708163810	18960	18960	18960	18950	105
279	20230922	142700	706173590	18970	18980	18980	18970	206
280	20230922	142600	702264430	18960	18970	18980	18960	35
281	20230922	142500	701600480	18970	18970	18970	18960	44
282	20230922	142400	700765890	18970	18950	18980	18950	106
283	20230922	142300	698755670	18950	18940	18950	18940	185
284	20230922	142200	695250820	18940	18940	18940	18940	64
285	20230922	142100	694038660	18930	18940	18940	18930	106
286	20230922	142000	692031740	18930	18930	18940	18930	220
287	20230922	141900	687865320	18940	18940	18940	18940	32
288	20230922	141800	687259240	18930	18950	18950	18930	148
289	20230922	141700	684456250	18940	18940	18950	18940	71
290	20230922	141600	683111200	18950	18950	18950	18940	43
291	20230922	141500	682296360	18950	18970	18970	18950	68
292	20230922	141400	681007280	18970	18970	18980	18970	45
293	20230922	141300	680153340	18970	18990	18990	18970	83
294	20230922	141200	678577910	18990	18980	18990	18980	74
295	20230922	141100	677173090	18990	18980	18990	18980	63
296	20230922	141000	675977060	18990	19000	19000	18980	64
297	20230922	140900	674761820	18990	18990	18990	18980	75
298	20230922	140800	673337800	18990	18980	19000	18980	46
299	20230922	140700	672464080	18980	18980	19000	18980	199
300	20230922	140600	668685580	18990	18980	18990	18980	42
301	20230922	140500	667888090	18990	18980	18990	18980	95
302	20230922	140400	666084660	18990	18990	19000	18980	142
303	20230922	140300	663387840	19000	18990	19000	18990	58
304	20230922	140200	662286110	18990	19000	19000	18990	64
305	20230922	140100	661070360	18990	19000	19000	18980	44
306	20230922	140000	660234950	19000	18990	19000	18980	240
307	20230922	135900	655676620	18980	18990	18990	18980	82
308	20230922	135800	654119870	18990	18990	18990	18980	83
309	20230922	135700	652543960	18990	18990	19000	18990	19
310	20230922	135600	652183140	18990	19000	19000	18990	46
311	20230922	135500	651309590	19000	18990	19000	18990	134
312	20230922	135400	648764290	18990	18990	18990	18990	77
313	20230922	135300	647302060	18990	18960	19010	18950	313
314	20230922	135200	641362530	18970	18960	18980	18950	228
315	20230922	135100	637039640	18960	18980	18980	18960	87
316	20230922	135000	635388680	18980	19000	19000	18980	287
317	20230922	134900	629940150	19000	19020	19020	19000	166
318	20230922	134800	626785350	19010	19010	19030	19010	98
319	20230922	134700	624921380	19020	19030	19030	19010	78
320	20230922	134600	623437910	19040	19040	19050	19040	100
321	20230922	134500	621533530	19040	19050	19050	19040	32
322	20230922	134400	620923960	19050	19050	19050	19040	97
323	20230922	134300	619076480	19050	19070	19070	19050	111
324	20230922	134200	616960880	19070	19070	19070	19060	62
325	20230922	134100	615778570	19070	19080	19080	19060	70
326	20230922	134000	614443320	19080	19100	19100	19080	40
327	20230922	133900	613679500	19090	19100	19100	19090	31
328	20230922	133800	613087410	19100	19100	19100	19090	60
329	20230922	133700	611941550	19110	19110	19110	19100	107
330	20230922	133600	609897260	19110	19110	19110	19100	40
331	20230922	133500	609132960	19100	19100	19100	19090	74
332	20230922	133400	607719570	19110	19100	19110	19100	62
333	20230922	133300	606534910	19110	19110	19110	19110	87
334	20230922	133200	604872340	19100	19100	19110	19100	37
335	20230922	133100	604165630	19110	19100	19110	19100	59
336	20230922	133000	603038230	19100	19100	19110	19100	94
337	20230922	132900	601242540	19110	19100	19110	19100	104
338	20230922	132800	599255530	19110	19110	19110	19100	107
339	20230922	132700	597210990	19100	19110	19110	19100	58
340	20230922	132600	596102890	19110	19090	19110	19090	64
341	20230922	132500	594880470	19100	19100	19110	19100	106
342	20230922	132400	592855860	19100	19100	19100	19090	116
343	20230922	132300	590640430	19090	19090	19100	19090	90
344	20230922	132200	588921880	19090	19100	19100	19090	42
345	20230922	132100	588119700	19090	19120	19120	19090	72
346	20230922	132000	586744150	19120	19130	19130	19120	36
347	20230922	131900	586055820	19120	19110	19130	19110	135
348	20230922	131800	583474460	19110	19110	19120	19090	46
349	20230922	131700	582595430	19120	19110	19120	19100	73
350	20230922	131600	581200700	19080	19090	19100	19080	54
351	20230922	131500	580169540	19090	19090	19090	19080	80
352	20230922	131400	578642430	19080	19090	19090	19080	81
353	20230922	131300	577096510	19080	19090	19090	19080	71
354	20230922	131200	575741380	19080	19080	19090	19080	69
355	20230922	131100	574424300	19080	19110	19110	19080	102
356	20230922	131000	572476530	19100	19110	19120	19100	136
357	20230922	130900	569877130	19120	19110	19120	19110	31
358	20230922	130800	569284420	19110	19120	19120	19110	97
359	20230922	130700	567430210	19110	19140	19140	19110	143
360	20230922	130600	564694730	19140	19100	19140	19100	179
361	20230922	130500	561272530	19100	19110	19110	19100	88
362	20230922	130400	559591300	19110	19110	19110	19100	58
363	20230922	130300	558483150	19110	19100	19110	19100	54
364	20230922	130200	557451650	19100	19100	19100	19080	75
365	20230922	130100	556019290	19100	19130	19130	19090	103
366	20230922	130000	554050380	19130	19120	19130	19120	59
367	20230922	125900	552922180	19110	19120	19130	19110	114
368	20230922	125800	550742380	19120	19130	19130	19110	89
369	20230922	125700	549040340	19120	19120	19120	19120	37
370	20230922	125600	548332900	19120	19120	19120	19110	126
371	20230922	125500	545924140	19110	19100	19120	19100	81
372	20230922	125400	544376420	19110	19110	19110	19110	40
373	20230922	125300	543612020	19110	19100	19110	19100	70
374	20230922	125200	542274920	19090	19130	19130	19080	192
375	20230922	125100	538607300	19130	19120	19130	19110	68
376	20230922	125000	537307080	19130	19120	19130	19120	48
377	20230922	124900	536389270	19120	19110	19120	19100	122
378	20230922	124800	534058050	19110	19110	19110	19110	47
379	20230922	124700	533159880	19130	19110	19130	19110	90
380	20230922	124600	531438220	19110	19090	19110	19090	84
381	20230922	124500	529834150	19100	19110	19110	19100	43
382	20230922	124400	529012770	19110	19100	19110	19100	70
383	20230922	124300	527675180	19100	19090	19100	19090	98
384	20230922	124200	525803610	19100	19100	19100	19100	42
385	20230922	124100	525001410	19100	19100	19100	19090	60
386	20230922	124000	523855420	19090	19100	19100	19080	40
387	20230922	123900	523091860	19110	19110	19150	19100	210
388	20230922	123800	519076750	19110	19110	19110	19100	64
389	20230922	123700	517853730	19110	19100	19110	19100	70
390	20230922	123600	516516120	19110	19110	19110	19100	68
391	20230922	123500	515216780	19120	19110	19120	19110	48
392	20230922	123400	514299040	19120	19120	19120	19120	81
393	20230922	123300	512750320	19110	19130	19130	19110	162
394	20230922	123200	509653340	19120	19110	19120	19110	66
395	20230922	123100	508391440	19120	19110	19120	19110	32
396	20230922	123000	507779630	19120	19130	19140	19110	259
397	20230922	122900	502826200	19140	19150	19150	19130	168
398	20230922	122800	499611200	19140	19150	19160	19140	154
399	20230922	122700	496663170	19150	19150	19160	19150	61
400	20230922	122600	495494920	19160	19170	19170	19160	47
401	20230922	122500	494594280	19170	19150	19170	19150	224
402	20230922	122400	490303610	19150	19140	19150	19140	92
403	20230922	122300	488542230	19150	19150	19150	19140	39
404	20230922	122200	487795520	19150	19140	19150	19130	60
405	20230922	122100	486647040	19150	19140	19150	19140	78
406	20230922	122000	485153760	19140	19150	19150	19140	93
407	20230922	121900	483372900	19150	19150	19150	19140	56
408	20230922	121800	482300990	19150	19140	19160	19140	69
409	20230922	121700	480979510	19160	19150	19170	19140	188
410	20230922	121600	477378130	19150	19140	19150	19140	75
411	20230922	121500	475942080	19140	19140	19150	19140	72
412	20230922	121400	474563490	19140	19130	19150	19130	73
413	20230922	121300	473166290	19130	19120	19130	19110	77
414	20230922	121200	471693800	19130	19120	19130	19100	74
415	20230922	121100	470279110	19130	19110	19130	19100	158
416	20230922	121000	467259800	19110	19100	19110	19100	98
417	20230922	120900	465387540	19100	19090	19110	19090	66
418	20230922	120800	464126940	19090	19100	19110	19090	60
419	20230922	120700	462980980	19100	19110	19110	19100	64
420	20230922	120600	461758290	19100	19100	19110	19080	94
421	20230922	120500	459963180	19110	19100	19110	19090	46
422	20230922	120400	459084580	19100	19100	19100	19100	49
423	20230922	120300	458148680	19100	19100	19100	19100	49
424	20230922	120200	457212780	19100	19100	19110	19090	140
425	20230922	120100	454538630	19100	19100	19110	19090	122
426	20230922	120000	452208400	19100	19090	19100	19090	17
427	20230922	115900	451883860	19080	19060	19100	19060	152
428	20230922	115800	448983690	19060	19070	19100	19060	283
429	20230922	115700	443582970	19070	19050	19070	19050	62
430	20230922	115600	442401050	19040	19050	19090	19040	206
431	20230922	115500	438473910	19040	19050	19050	19040	86
432	20230922	115400	436835780	19040	19000	19040	19000	350
433	20230922	115300	430185050	18990	18960	18990	18960	146
434	20230922	115200	427415060	18950	18950	18950	18950	66
435	20230922	115100	426164360	18950	18930	18950	18930	22
436	20230922	115000	425747650	18930	18950	18950	18920	67
437	20230922	114900	424478610	18950	18940	18950	18940	110
438	20230922	114800	422394480	18930	18950	18950	18920	100
439	20230922	114700	420500760	18950	18910	18950	18910	68
440	20230922	114600	419213130	18920	18930	18930	18920	39
441	20230922	114500	418475190	18920	18920	18920	18920	73
442	20230922	114400	417094030	18910	18910	18910	18910	19
443	20230922	114300	416734740	18910	18910	18910	18910	48
444	20230922	114200	415827060	18920	18910	18920	18910	49
445	20230922	114100	414900400	18900	18910	18920	18900	173
446	20230922	114000	411629280	18910	18890	18910	18890	41
447	20230922	113900	410854320	18910	18910	18930	18890	48
448	20230922	113800	409946870	18890	18900	18910	18890	69
449	20230922	113700	408642500	18890	18880	18900	18870	79
450	20230922	113600	407150660	18880	18910	18910	18880	36
451	20230922	113500	406470390	18910	18910	18910	18910	10
452	20230922	113400	406281290	18900	18870	18900	18870	188
453	20230922	113300	402730830	18880	18880	18890	18870	14
454	20230922	113200	402466590	18890	18880	18890	18880	17
455	20230922	113100	402145490	18890	18890	18890	18880	21
456	20230922	113000	401748820	18900	18890	18900	18880	127
457	20230922	112900	399349730	18890	18890	18900	18890	49
458	20230922	112800	398423920	18890	18890	18910	18890	356
459	20230922	112700	391699020	18880	18900	18900	18880	34
460	20230922	112600	391056530	18900	18900	18910	18900	84
461	20230922	112500	389468920	18900	18920	18920	18900	308
462	20230922	112400	383641760	18920	18930	18930	18920	78
463	20230922	112300	382165830	18920	18920	18930	18920	39
464	20230922	112200	381427910	18930	18930	18930	18930	10
465	20230922	112100	381238610	18930	18920	18930	18920	46
466	20230922	112000	380368220	18920	18930	18930	18920	83
467	20230922	111900	378797470	18920	18930	18930	18920	56
468	20230922	111800	377737400	18920	18920	18930	18920	101
469	20230922	111700	375826470	18920	18920	18930	18920	66
470	20230922	111600	374577640	18930	18930	18930	18920	6
471	20230922	111500	374464070	18930	18930	18930	18920	71
472	20230922	111400	373120510	18930	18920	18930	18920	124
473	20230922	111300	370773630	18920	18920	18920	18920	27
474	20230922	111200	370262790	18920	18930	18930	18920	81
475	20230922	111100	368729910	18930	18950	18950	18930	16
476	20230922	111000	368426860	18970	18970	18970	18970	1
477	20230922	110900	368407890	18980	18920	18980	18920	306
478	20230922	110800	362615390	18920	18920	18930	18920	52
479	20230922	110700	361631420	18920	18920	18920	18920	11
480	20230922	110600	361423300	18920	18920	18920	18920	96
481	20230922	110500	359606980	18920	18930	18930	18920	52
482	20230922	110400	358622960	18920	18920	18930	18920	49
483	20230922	110300	357695590	18920	18920	18920	18920	15
484	20230922	110200	357411790	18920	18930	18930	18920	48
485	20230922	110100	356503530	18920	18920	18930	18920	30
486	20230922	110000	355935830	18930	18930	18930	18920	62
487	20230922	105900	354762760	18920	18930	18930	18920	48
488	20230922	105800	353854460	18930	18910	18930	18910	101
489	20230922	105700	351943780	18910	18900	18910	18900	79
490	20230922	105600	350450270	18920	18900	18920	18900	152
491	20230922	105500	347576060	18910	18920	18920	18910	11
492	20230922	105400	347368030	18920	18910	18920	18910	63
493	20230922	105300	346176280	18920	18910	18920	18910	50
494	20230922	105200	345230310	18920	18910	18930	18900	73
495	20230922	105100	343849100	18910	18940	18940	18900	140
496	20230922	105000	341198660	18940	18950	18950	18940	46
497	20230922	104900	340327370	18950	18950	18950	18950	11
498	20230922	104800	340118920	18950	18940	18960	18940	148
499	20230922	104700	337314860	18940	18940	18940	18940	10
500	20230922	104600	337125460	18940	18940	18940	18940	3
501	20230922	104500	337068640	18940	18940	18940	18940	83
502	20230922	104400	335496620	18950	18950	18950	18940	72
503	20230922	104300	334132230	18950	18940	18950	18940	31
504	20230922	104200	333544930	18920	18930	18940	18910	141
505	20230922	104100	330876150	18900	18900	18900	18900	12
506	20230922	104000	330649350	18900	18930	18930	18900	3
507	20230922	103900	330592620	18910	18940	18950	18910	44
508	20230922	103800	329759440	18930	18880	18930	18880	174
509	20230922	103700	326469410	18890	18890	18890	18890	1
510	20230922	103600	326450520	18890	18880	18890	18880	69
511	20230922	103500	325147560	18880	18870	18880	18870	200
512	20230922	103400	321372010	18870	18870	18870	18870	41
513	20230922	103300	320598340	18880	18900	18900	18880	97
514	20230922	103200	318766320	18900	18900	18900	18890	30
515	20230922	103100	318199510	18900	18900	18900	18900	26
516	20230922	103000	317708110	18890	18870	18900	18840	382
517	20230922	102900	310501840	18880	18870	18880	18870	16
518	20230922	102800	310199870	18870	18870	18870	18870	11
519	20230922	102700	309992300	18880	18880	18880	18880	105
520	20230922	102600	308009900	18880	18830	18890	18830	291
521	20230922	102500	302524410	18820	18820	18820	18820	10
522	20230922	102400	302336210	18820	18820	18820	18820	29
523	20230922	102300	301790430	18820	18820	18830	18820	64
524	20230922	102200	300585900	18820	18830	18830	18820	96
525	20230922	102100	298778730	18830	18830	18830	18820	33
526	20230922	102000	298157620	18820	18820	18830	18820	38
527	20230922	101900	297442420	18820	18830	18830	18820	6
528	20230922	101800	297329490	18830	18810	18840	18810	204
529	20230922	101700	293489820	18820	18810	18820	18810	78
530	20230922	101600	292022490	18810	18810	18810	18810	69
531	20230922	101500	290724600	18810	18820	18820	18810	63
532	20230922	101400	289539290	18820	18830	18840	18810	138
533	20230922	101300	286941630	18830	18840	18840	18820	240
534	20230922	101200	282421860	18850	18850	18860	18850	472
535	20230922	101100	273524650	18850	18880	18880	18850	38
536	20230922	101000	272808140	18850	18860	18860	18850	71
537	20230922	100900	271469310	18860	18870	18890	18860	124
538	20230922	100800	269129320	18870	18850	18870	18850	86
539	20230922	100700	267506680	18850	18860	18860	18850	61
540	20230922	100600	266356430	18870	18850	18870	18850	110
541	20230922	100500	264281730	18850	18860	18860	18850	43
542	20230922	100400	263471040	18860	18850	18860	18850	32
543	20230922	100300	262867710	18850	18850	18850	18850	11
544	20230922	100200	262660360	18860	18880	18880	18860	129
545	20230922	100100	260225720	18890	18880	18890	18880	30
546	20230922	100000	259659310	18890	18890	18890	18880	11
547	20230922	095900	259451550	18880	18890	18890	18880	5
548	20230922	095800	259357120	18880	18890	18890	18880	270
549	20230922	095700	254259430	18900	18890	18900	18880	337
550	20230922	095600	247894160	18890	18910	18910	18880	167
551	20230922	095500	244738960	18900	18900	18900	18900	9
552	20230922	095400	244568860	18900	18910	18910	18900	39
553	20230922	095300	243831470	18900	18860	18930	18860	122
554	20230922	095200	241528950	18860	18860	18860	18850	55
555	20230922	095100	240491720	18850	18860	18860	18850	60
556	20230922	095000	239360620	18850	18850	18850	18850	2
557	20230922	094900	239322920	18860	18860	18860	18850	10
558	20230922	094800	239134350	18860	18860	18860	18860	4
559	20230922	094700	239058910	18870	18840	18870	18830	103
560	20230922	094600	237118050	18840	18870	18870	18830	240
561	20230922	094500	232593000	18880	18900	18900	18880	74
562	20230922	094400	231195010	18900	18890	18920	18890	125
563	20230922	094300	228832380	18900	18890	18900	18890	12
564	20230922	094200	228605600	18890	18890	18890	18890	1
565	20230922	094100	228586710	18890	18890	18900	18890	45
566	20230922	094000	227736650	18890	18910	18970	18890	89
567	20230922	093900	226052450	18910	18890	18910	18890	93
568	20230922	093800	224294950	18890	18870	18890	18870	60
569	20230922	093700	223162430	18860	18860	18900	18860	104
570	20230922	093600	221198880	18850	18850	18850	18850	68
571	20230922	093500	219917080	18850	18800	18850	18800	371
572	20230922	093400	212933640	18790	18800	18800	18790	23
573	20230922	093300	212501460	18790	18780	18800	18780	135
574	20230922	093200	209964820	18790	18810	18810	18790	60
575	20230922	093100	208836980	18810	18830	18830	18800	144
576	20230922	093000	206126590	18830	18800	18900	18800	275
577	20230922	092900	200948240	18800	18800	18810	18800	25
578	20230922	092800	200478220	18800	18780	18800	18780	46
579	20230922	092700	199614050	18780	18750	18780	18750	160
580	20230922	092600	196611800	18750	18750	18750	18750	13
581	20230922	092500	196368050	18750	18760	18760	18730	740
582	20230922	092400	182498120	18760	18810	18810	18760	813
583	20230922	092300	167226260	18810	18820	18860	18800	1861
584	20230922	092200	132209090	18830	18820	18830	18820	122
585	20230922	092100	129912770	18830	18850	18850	18820	1078
586	20230922	092000	109619740	18850	18890	18890	18840	926
587	20230922	091900	92147720	18880	18890	18900	18880	546
588	20230922	091800	81837190	18880	18890	18900	18870	183
589	20230922	091700	78381490	18900	18900	18900	18900	1
590	20230922	091600	78362590	18900	18900	18900	18900	0
591	20230922	091500	78362590	18900	18920	18920	18890	100
592	20230922	091400	76472910	18920	18920	18920	18920	6
593	20230922	091300	76359390	18910	18890	18910	18850	202
594	20230922	091200	72549200	18890	18920	18920	18840	155
595	20230922	091100	69620840	18920	18970	18970	18910	935
596	20230922	091000	51908690	18970	18990	18990	18970	47
597	20230922	090900	51016790	18980	18980	18980	18980	0
598	20230922	090800	51016790	18980	18980	18980	18980	0
599	20230922	090700	51016790	18980	18960	18980	18960	319
600	20230922	090600	44966740	18950	18950	18950	18950	0
601	20230922	090500	44966740	18950	18950	18950	18950	90
602	20230922	090400	43261240	18950	18960	18960	18800	702
603	20230922	090300	29993640	18960	18960	18960	18950	56
604	20230922	090200	28932330	18960	18970	18970	18960	90
605	20230922	090100	27225880	18970	19090	19090	18970	924
606	20230922	090000	9659190	19090	19000	19100	19000	508