KissMeData/000440/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	183100	1064537500	18910	18910	18910	18910	1075
3	20230920	183000	1064537500	18910	18910	18910	18910	0
4	20230920	182900	1064537500	18910	18910	18910	18910	0
5	20230920	182800	1064537500	18910	18910	18910	18910	0
6	20230920	182700	1064537500	18910	18910	18910	18910	0
7	20230920	182600	1064537500	18910	18910	18910	18910	0
8	20230920	182500	1064537500	18910	18910	18910	18910	0
9	20230920	182400	1064537500	18910	18910	18910	18910	0
10	20230920	182300	1064537500	18910	18910	18910	18910	0
11	20230920	182200	1064537500	18910	18910	18910	18910	0
12	20230920	182100	1064537500	18910	18910	18910	18910	0
13	20230920	182000	1064537500	18910	18910	18910	18910	0
14	20230920	181900	1064537500	18910	18910	18910	18910	0
15	20230920	181800	1064537500	18910	18910	18910	18910	0
16	20230920	181700	1064537500	18910	18910	18910	18910	0
17	20230920	181600	1064537500	18910	18910	18910	18910	0
18	20230920	181500	1064537500	18910	18910	18910	18910	0
19	20230920	181400	1064537500	18910	18910	18910	18910	0
20	20230920	181300	1064537500	18910	18910	18910	18910	0
21	20230920	181200	1064537500	18910	18910	18910	18910	0
22	20230920	181100	1064537500	18910	18910	18910	18910	0
23	20230920	181000	1064537500	18910	18910	18910	18910	0
24	20230920	180900	1064537500	18910	18910	18910	18910	0
25	20230920	180800	1064537500	18910	18910	18910	18910	0
26	20230920	180700	1064537500	18910	18910	18910	18910	0
27	20230920	180600	1064537500	18910	18910	18910	18910	0
28	20230920	180500	1064537500	18910	18910	18910	18910	0
29	20230920	180400	1064537500	18910	18910	18910	18910	0
30	20230920	180300	1064537500	18910	18910	18910	18910	0
31	20230920	180200	1064537500	18910	18910	18910	18910	0
32	20230920	180100	1064537500	18910	18910	18910	18910	1075
33	20230920	180000	1064537500	18910	18910	18910	18910	0
34	20230920	175900	1064537500	18910	18910	18910	18910	0
35	20230920	175800	1064537500	18910	18910	18910	18910	0
36	20230920	175700	1064537500	18910	18910	18910	18910	0
37	20230920	175600	1064537500	18910	18910	18910	18910	0
38	20230920	175500	1064537500	18910	18910	18910	18910	0
39	20230920	175400	1064537500	18910	18910	18910	18910	0
40	20230920	175300	1064537500	18910	18910	18910	18910	0
41	20230920	175200	1064537500	18910	18910	18910	18910	0
42	20230920	175100	1064537500	18910	18910	18910	18910	0
43	20230920	175000	1064537500	18910	18910	18910	18910	0
44	20230920	174900	1064537500	18910	18910	18910	18910	0
45	20230920	174800	1064537500	18910	18910	18910	18910	0
46	20230920	174700	1064537500	18910	18910	18910	18910	0
47	20230920	174600	1064537500	18910	18910	18910	18910	0
48	20230920	174500	1064537500	18910	18910	18910	18910	0
49	20230920	174400	1064537500	18910	18910	18910	18910	0
50	20230920	174300	1064537500	18910	18910	18910	18910	0
51	20230920	174200	1064537500	18910	18910	18910	18910	0
52	20230920	174100	1064537500	18910	18910	18910	18910	0
53	20230920	174000	1064537500	18910	18910	18910	18910	0
54	20230920	173900	1064537500	18910	18910	18910	18910	0
55	20230920	173800	1064537500	18910	18910	18910	18910	0
56	20230920	173700	1064537500	18910	18910	18910	18910	0
57	20230920	173600	1064537500	18910	18910	18910	18910	0
58	20230920	173500	1064537500	18910	18910	18910	18910	0
59	20230920	173400	1064537500	18910	18910	18910	18910	0
60	20230920	173300	1064537500	18910	18910	18910	18910	0
61	20230920	173200	1064537500	18910	18910	18910	18910	0
62	20230920	173100	1064537500	18910	18910	18910	18910	1075
63	20230920	173000	1064537500	18910	18910	18910	18910	0
64	20230920	172900	1064537500	18910	18910	18910	18910	0
65	20230920	172800	1064537500	18910	18910	18910	18910	0
66	20230920	172700	1064537500	18910	18910	18910	18910	0
67	20230920	172600	1064537500	18910	18910	18910	18910	0
68	20230920	172500	1064537500	18910	18910	18910	18910	0
69	20230920	172400	1064537500	18910	18910	18910	18910	0
70	20230920	172300	1064537500	18910	18910	18910	18910	0
71	20230920	172200	1064537500	18910	18910	18910	18910	0
72	20230920	172100	1064537500	18910	18910	18910	18910	0
73	20230920	172000	1064537500	18910	18910	18910	18910	0
74	20230920	171900	1064537500	18910	18910	18910	18910	0
75	20230920	171800	1064537500	18910	18910	18910	18910	0
76	20230920	171700	1064537500	18910	18910	18910	18910	0
77	20230920	171600	1064537500	18910	18910	18910	18910	0
78	20230920	171500	1064537500	18910	18910	18910	18910	0
79	20230920	171400	1064537500	18910	18910	18910	18910	0
80	20230920	171300	1064537500	18910	18910	18910	18910	0
81	20230920	171200	1064537500	18910	18910	18910	18910	0
82	20230920	171100	1064537500	18910	18910	18910	18910	0
83	20230920	171000	1064537500	18910	18910	18910	18910	0
84	20230920	170900	1064537500	18910	18910	18910	18910	0
85	20230920	170800	1064537500	18910	18910	18910	18910	0
86	20230920	170700	1064537500	18910	18910	18910	18910	0
87	20230920	170600	1064537500	18910	18910	18910	18910	0
88	20230920	170500	1064537500	18910	18910	18910	18910	0
89	20230920	170400	1064537500	18910	18910	18910	18910	0
90	20230920	170300	1064537500	18910	18910	18910	18910	0
91	20230920	170200	1064537500	18910	18910	18910	18910	0
92	20230920	170100	1064537500	18910	18910	18910	18910	1075
93	20230920	170000	1064537500	18910	18910	18910	18910	0
94	20230920	165900	1064537500	18910	18910	18910	18910	0
95	20230920	165800	1064537500	18910	18910	18910	18910	0
96	20230920	165700	1064537500	18910	18910	18910	18910	0
97	20230920	165600	1064537500	18910	18910	18910	18910	0
98	20230920	165500	1064537500	18910	18910	18910	18910	0
99	20230920	165400	1064537500	18910	18910	18910	18910	0
100	20230920	165300	1064537500	18910	18910	18910	18910	0
101	20230920	165200	1064537500	18910	18910	18910	18910	0
102	20230920	165100	1064537500	18910	18910	18910	18910	0
103	20230920	165000	1064537500	18910	18910	18910	18910	0
104	20230920	164900	1064537500	18910	18910	18910	18910	0
105	20230920	164800	1064537500	18910	18910	18910	18910	0
106	20230920	164700	1064537500	18910	18910	18910	18910	0
107	20230920	164600	1064537500	18910	18910	18910	18910	0
108	20230920	164500	1064537500	18910	18910	18910	18910	0
109	20230920	164400	1064537500	18910	18910	18910	18910	0
110	20230920	164300	1064537500	18910	18910	18910	18910	0
111	20230920	164200	1064537500	18910	18910	18910	18910	0
112	20230920	164100	1064537500	18910	18910	18910	18910	0
113	20230920	164000	1064537500	18910	18910	18910	18910	0
114	20230920	163900	1064537500	18910	18910	18910	18910	0
115	20230920	163800	1064537500	18910	18910	18910	18910	0
116	20230920	163700	1064537500	18910	18910	18910	18910	0
117	20230920	163600	1064537500	18910	18910	18910	18910	0
118	20230920	163500	1064537500	18910	18910	18910	18910	0
119	20230920	163400	1064537500	18910	18910	18910	18910	0
120	20230920	163300	1064537500	18910	18910	18910	18910	0
121	20230920	163200	1064537500	18910	18910	18910	18910	0
122	20230920	163100	1064537500	18910	18910	18910	18910	1075
123	20230920	163000	1064537500	18910	18910	18910	18910	0
124	20230920	162900	1064537500	18910	18910	18910	18910	0
125	20230920	162800	1064537500	18910	18910	18910	18910	0
126	20230920	162700	1064537500	18910	18910	18910	18910	0
127	20230920	162600	1064537500	18910	18910	18910	18910	0
128	20230920	162500	1064537500	18910	18910	18910	18910	0
129	20230920	162400	1064537500	18910	18910	18910	18910	0
130	20230920	162300	1064537500	18910	18910	18910	18910	0
131	20230920	162200	1064537500	18910	18910	18910	18910	0
132	20230920	162100	1064537500	18910	18910	18910	18910	0
133	20230920	162000	1064537500	18910	18910	18910	18910	0
134	20230920	161900	1064537500	18910	18910	18910	18910	0
135	20230920	161800	1064537500	18910	18910	18910	18910	0
136	20230920	161700	1064537500	18910	18910	18910	18910	0
137	20230920	161600	1064537500	18910	18910	18910	18910	0
138	20230920	161500	1064537500	18910	18910	18910	18910	0
139	20230920	161400	1064537500	18910	18910	18910	18910	0
140	20230920	161300	1064537500	18910	18910	18910	18910	0
141	20230920	161200	1064537500	18910	18910	18910	18910	0
142	20230920	161100	1064537500	18910	18910	18910	18910	0
143	20230920	161000	1064537500	18910	18910	18910	18910	0
144	20230920	160900	1064537500	18910	18910	18910	18910	0
145	20230920	160800	1064537500	18910	18910	18910	18910	0
146	20230920	160700	1064537500	18910	18910	18910	18910	0
147	20230920	160600	1064537500	18910	18910	18910	18910	0
148	20230920	160500	1064537500	18910	18910	18910	18910	0
149	20230920	160400	1064537500	18910	18910	18910	18910	0
150	20230920	160300	1064537500	18910	18910	18910	18910	0
151	20230920	160200	1064537500	18910	18910	18910	18910	0
152	20230920	160100	1064537500	18910	18910	18910	18910	1075
153	20230920	160000	1064537500	18910	18910	18910	18910	0
154	20230920	155900	1064537500	18910	18910	18910	18910	0
155	20230920	155800	1064537500	18910	18910	18910	18910	0
156	20230920	155700	1064537500	18910	18910	18910	18910	0
157	20230920	155600	1064537500	18910	18910	18910	18910	0
158	20230920	155500	1064537500	18910	18910	18910	18910	0
159	20230920	155400	1064537500	18910	18910	18910	18910	0
160	20230920	155300	1064537500	18910	18910	18910	18910	0
161	20230920	155200	1064537500	18910	18910	18910	18910	0
162	20230920	155100	1064537500	18910	18910	18910	18910	0
163	20230920	155000	1064537500	18910	18910	18910	18910	0
164	20230920	154900	1064537500	18910	18910	18910	18910	0
165	20230920	154800	1064537500	18910	18910	18910	18910	0
166	20230920	154700	1064537500	18910	18910	18910	18910	0
167	20230920	154600	1064537500	18910	18910	18910	18910	0
168	20230920	154500	1064537500	18910	18910	18910	18910	0
169	20230920	154400	1064537500	18910	18910	18910	18910	0
170	20230920	154300	1064537500	18910	18910	18910	18910	0
171	20230920	154200	1064537500	18910	18910	18910	18910	0
172	20230920	154100	1064537500	18910	18910	18910	18910	0
173	20230920	154000	1064537500	18910	18910	18910	18910	0
174	20230920	153900	1064537500	18910	18910	18910	18910	0
175	20230920	153800	1064537500	18910	18910	18910	18910	0
176	20230920	153700	1064537500	18910	18910	18910	18910	0
177	20230920	153600	1064537500	18910	18910	18910	18910	0
178	20230920	153500	1064537500	18910	18910	18910	18910	0
179	20230920	153400	1064537500	18910	18910	18910	18910	0
180	20230920	153300	1064537500	18910	18910	18910	18910	0
181	20230920	153200	1064537500	18910	18910	18910	18910	0
182	20230920	153100	1064537500	18910	18910	18910	18910	1075
183	20230920	153000	1064537500	18910	18910	18910	18910	1075
184	20230920	152900	1044209250	18920	18920	18920	18920	0
185	20230920	152800	1044209250	18920	18920	18920	18920	0
186	20230920	152700	1044209250	18920	18920	18920	18920	0
187	20230920	152600	1044209250	18920	18920	18920	18920	0
188	20230920	152500	1044209250	18920	18920	18920	18920	0
189	20230920	152400	1044209250	18920	18920	18920	18920	0
190	20230920	152300	1044209250	18920	18920	18920	18920	0
191	20230920	152200	1044209250	18920	18920	18920	18920	0
192	20230920	152100	1044209250	18920	18920	18920	18920	0
193	20230920	152000	1044209250	18920	18920	18920	18920	0
194	20230920	151900	1044209250	18920	18920	18920	18920	0
195	20230920	151800	1044209250	18920	18930	18930	18920	63
196	20230920	151700	1043017280	18920	18950	18950	18920	15
197	20230920	151600	1042733420	18970	18980	18980	18970	61
198	20230920	151500	1041576190	18980	18970	18980	18970	31
199	20230920	151400	1040987860	18970	18950	18970	18950	33
200	20230920	151300	1040362350	18950	18950	18950	18910	56
201	20230920	151200	1039301310	18950	18910	18950	18910	81
202	20230920	151100	1037768800	18910	18900	18910	18900	7
203	20230920	151000	1037636460	18900	18930	18950	18900	693
204	20230920	150900	1024530560	18930	18930	18930	18930	21
205	20230920	150800	1024133030	18940	18940	18940	18940	10
206	20230920	150700	1023943630	18950	18950	18950	18950	1
207	20230920	150600	1023924680	18950	18920	18950	18910	269
208	20230920	150500	1018837260	18920	18920	18920	18920	60
209	20230920	150400	1017702060	18920	18920	18920	18920	100
210	20230920	150300	1015810060	18950	18950	18950	18950	1
211	20230920	150200	1015791110	18970	18920	18970	18910	427
212	20230920	150100	1007698620	18920	18920	18920	18920	8
213	20230920	150000	1007547260	18910	18920	18920	18910	22
214	20230920	145900	1007131060	18900	18900	18900	18900	0
215	20230920	145800	1007131060	18900	18900	18900	18900	0
216	20230920	145700	1007131060	18900	18900	18900	18900	17
217	20230920	145600	1006809760	18900	18900	18900	18900	400
218	20230920	145500	999249760	18900	18960	18960	18900	500
219	20230920	145400	989790120	18970	18970	18970	18970	1
220	20230920	145300	989771150	18970	18970	18970	18970	5
221	20230920	145200	989676300	18980	18980	18980	18980	0
222	20230920	145100	989676300	18980	18980	18980	18980	0
223	20230920	145000	989676300	18980	18980	18980	18980	55
224	20230920	144900	988632400	18980	18960	18980	18960	12
225	20230920	144800	988404840	18960	18960	18960	18960	0
226	20230920	144700	988404840	18960	18960	18960	18960	0
227	20230920	144600	988404840	18960	18960	18960	18960	1
228	20230920	144500	988385880	18950	18950	18950	18950	0
229	20230920	144400	988385880	18950	18950	18950	18950	3
230	20230920	144300	988329030	18950	18950	18950	18910	175
231	20230920	144200	985017260	18950	18950	18950	18950	0
232	20230920	144100	985017260	18950	18950	18950	18950	25
233	20230920	144000	984543510	18950	18950	18950	18950	6
234	20230920	143900	984429810	18950	18950	18950	18950	0
235	20230920	143800	984429810	18950	18950	18950	18950	2
236	20230920	143700	984391910	18940	18940	18940	18940	0
237	20230920	143600	984391910	18940	18940	18940	18940	0
238	20230920	143500	984391910	18940	18940	18940	18940	0
239	20230920	143400	984391910	18940	18940	18940	18940	0
240	20230920	143300	984391910	18940	18940	18940	18940	0
241	20230920	143200	984391910	18940	18940	18940	18940	0
242	20230920	143100	984391910	18940	18940	18940	18940	0
243	20230920	143000	984391910	18940	18940	18940	18940	0
244	20230920	142900	984391910	18940	18940	18940	18940	46
245	20230920	142800	983520670	18950	18950	18950	18950	6
246	20230920	142700	983406970	18940	18940	18940	18940	73
247	20230920	142600	982024350	18950	18950	18950	18950	30
248	20230920	142500	981455850	18950	18950	18950	18950	5
249	20230920	142400	981361100	18940	18940	18940	18940	0
250	20230920	142300	981361100	18940	18940	18940	18940	0
251	20230920	142200	981361100	18940	18950	18950	18940	625
252	20230920	142100	969523550	18950	18950	18950	18950	10
253	20230920	142000	969334050	18970	18920	18970	18920	178
254	20230920	141900	965965140	18930	18930	18940	18930	166
255	20230920	141800	962822140	18940	18940	18940	18940	12
256	20230920	141700	962594860	18940	18940	18940	18940	0
257	20230920	141600	962594860	18940	18930	18940	18930	20
258	20230920	141500	962216170	18920	18920	18920	18920	22
259	20230920	141400	961799930	18920	18920	18920	18920	53
260	20230920	141300	960797170	18930	18950	18950	18930	61
261	20230920	141200	959641810	18980	18990	18990	18980	2
262	20230920	141100	959603840	18930	18930	18930	18930	0
263	20230920	141000	959603840	18930	18930	18930	18930	10
264	20230920	140900	959414540	18920	18920	18920	18920	0
265	20230920	140800	959414540	18920	18920	18920	18920	0
266	20230920	140700	959414540	18920	18920	18920	18920	0
267	20230920	140600	959414540	18920	18950	18950	18920	204
268	20230920	140500	955554420	18950	18970	18970	18950	140
269	20230920	140400	952901340	18970	18970	18970	18970	0
270	20230920	140300	952901340	18970	18970	18970	18970	1
271	20230920	140200	952882370	18980	19000	19000	18980	43
272	20230920	140100	952065750	19000	19000	19000	19000	0
273	20230920	140000	952065750	19000	19000	19000	19000	0
274	20230920	135900	952065750	19000	19000	19000	19000	0
275	20230920	135800	952065750	19000	19020	19020	19000	45
276	20230920	135700	951210350	19020	19020	19020	19020	0
277	20230920	135600	951210350	19020	19020	19020	19020	0
278	20230920	135500	951210350	19020	19020	19020	19020	7
279	20230920	135400	951077210	19020	19020	19020	19020	0
280	20230920	135300	951077210	19020	19010	19020	19010	21
281	20230920	135200	950677800	19030	19030	19030	19030	0
282	20230920	135100	950677800	19030	19030	19030	19030	0
283	20230920	135000	950677800	19030	19030	19030	19030	1
284	20230920	134900	950658770	19030	19030	19030	19030	13
285	20230920	134800	950411380	19030	19030	19030	19030	0
286	20230920	134700	950411380	19030	19030	19030	19030	65
287	20230920	134600	949174430	19030	19030	19030	19030	5
288	20230920	134500	949079280	19030	19030	19030	18980	83
289	20230920	134400	947503440	19030	19030	19030	19030	5
290	20230920	134300	947408290	19030	19030	19030	19030	0
291	20230920	134200	947408290	19030	19030	19030	19030	0
292	20230920	134100	947408290	19030	19030	19030	19030	2
293	20230920	134000	947370230	18950	19040	19040	18950	18
294	20230920	133900	947028590	19040	19040	19040	19040	9
295	20230920	133800	946857230	19040	19040	19040	19030	30
296	20230920	133700	946286130	19050	19040	19050	19040	20
297	20230920	133600	945905160	19050	18920	19050	18920	21
298	20230920	133500	945505470	18910	18910	18910	18910	0
299	20230920	133400	945505470	18910	18910	18910	18910	0
300	20230920	133300	945505470	18910	18910	18910	18910	35
301	20230920	133200	944843620	18910	18900	18910	18900	89
302	20230920	133100	943161410	18910	18910	18910	18910	94
303	20230920	133000	941383870	18910	18910	18910	18910	95
304	20230920	132900	939587420	18910	18910	18910	18910	32
305	20230920	132800	938982300	19020	19020	19020	19020	2
306	20230920	132700	938944260	19030	18910	19030	18910	131
307	20230920	132600	936466930	19040	19040	19040	19040	3
308	20230920	132500	936409810	19040	19020	19040	18910	314
309	20230920	132400	930432010	19020	19020	19020	19020	1
310	20230920	132300	930412990	19020	19020	19020	19020	0
311	20230920	132200	930412990	19020	19020	19020	19020	1
312	20230920	132100	930393970	18900	18900	18900	18900	256
313	20230920	132000	925555570	18900	19010	19020	18900	697
314	20230920	131900	912376200	18900	18900	18900	18900	3
315	20230920	131800	912319500	18900	18900	18900	18900	0
316	20230920	131700	912319500	18900	18950	18950	18900	713
317	20230920	131600	898825080	18960	18990	18990	18950	89
318	20230920	131500	897138190	18960	18960	18960	18960	482
319	20230920	131400	887999470	18960	18960	18960	18960	0
320	20230920	131300	887999470	18960	18970	18970	18960	122
321	20230920	131200	885685830	19030	19030	19030	19030	50
322	20230920	131100	884734330	19040	19040	19040	19040	0
323	20230920	131000	884734330	19040	19040	19040	19040	0
324	20230920	130900	884734330	19040	18970	19040	18960	364
325	20230920	130800	877830840	18980	18990	18990	18980	444
326	20230920	130700	869403460	18990	18990	18990	18990	18
327	20230920	130600	869061640	18990	18990	18990	18990	2
328	20230920	130500	869023660	18990	18990	18990	18990	1
329	20230920	130400	869004670	18990	18990	18990	18990	106
330	20230920	130300	866991730	18990	18990	18990	18990	4
331	20230920	130200	866915770	18990	18990	18990	18990	154
332	20230920	130100	863991310	19070	19070	19070	19070	4
333	20230920	130000	863915030	19070	18990	19070	18990	150
334	20230920	125900	861066450	19000	19000	19000	19000	30
335	20230920	125800	860496450	19070	19070	19070	19070	0
336	20230920	125700	860496450	19070	19070	19070	19070	1
337	20230920	125600	860477380	19070	19070	19070	19070	50
338	20230920	125500	859523880	19070	19000	19070	19000	32
339	20230920	125400	858913710	19000	19000	19000	19000	40
340	20230920	125300	858153710	19000	19000	19000	19000	1
341	20230920	125200	858134710	19000	19080	19080	19000	152
342	20230920	125100	855246550	19000	19050	19050	19000	67
343	20230920	125000	853973050	19090	19090	19090	19090	1
344	20230920	124900	853953960	19000	19000	19000	19000	1
345	20230920	124800	853934960	19090	19090	19090	19090	1
346	20230920	124700	853915870	18990	19000	19090	18990	14
347	20230920	124600	853649490	18990	18990	18990	18990	90
348	20230920	124500	851940390	18990	19000	19000	18990	268
349	20230920	124400	846851050	19000	19040	19040	19000	112
350	20230920	124300	844722880	19040	19040	19040	19040	15
351	20230920	124200	844437280	19050	19050	19050	19050	0
352	20230920	124100	844437280	19050	19050	19050	19050	44
353	20230920	124000	843599080	19050	19050	19050	19050	0
354	20230920	123900	843599080	19050	19050	19050	19050	1
355	20230920	123800	843580030	19000	19000	19000	19000	50
356	20230920	123700	842630030	19000	19000	19000	19000	8
357	20230920	123600	842478030	19000	19050	19050	19000	41
358	20230920	123500	841697530	19000	19000	19050	19000	106
359	20230920	123400	839683430	19000	19000	19000	19000	5
360	20230920	123300	839588430	19000	19000	19000	19000	3
361	20230920	123200	839531430	18990	18990	19000	18990	84
362	20230920	123100	837935880	19000	19000	19000	19000	262
363	20230920	123000	832957880	19030	19030	19050	19000	2134
364	20230920	122900	792382250	19050	19040	19050	19030	290
365	20230920	122800	786858650	19020	19020	19020	19020	1
366	20230920	122700	786839630	19040	19020	19040	19020	87
367	20230920	122600	785183850	19030	19030	19030	19030	16
368	20230920	122500	784879370	19030	19030	19030	19030	10
369	20230920	122400	784689070	19030	19050	19050	19030	119
370	20230920	122300	782424400	19050	19050	19050	19030	120
371	20230920	122200	780140460	19050	19030	19050	19030	30
372	20230920	122100	779569360	19030	19040	19040	19030	538
373	20230920	122000	769330410	19040	19040	19040	19040	53
374	20230920	121900	768321290	19050	19050	19050	19050	73
375	20230920	121800	766930640	19040	19040	19050	19040	96
376	20230920	121700	765102670	19050	19040	19050	19040	76
377	20230920	121600	763655070	19040	19040	19040	19040	68
378	20230920	121500	762360350	19050	19040	19050	19040	21
379	20230920	121400	761960320	19040	19040	19050	19040	60
380	20230920	121300	760817900	19040	19060	19060	19040	533
381	20230920	121200	750664250	19050	19060	19060	19050	813
382	20230920	121100	735176580	19050	19100	19100	19050	1397
383	20230920	121000	708528930	19100	19100	19100	19100	0
384	20230920	120900	708528930	19100	19100	19100	19100	5
385	20230920	120800	708433430	19100	19100	19100	19100	141
386	20230920	120700	705740330	19100	19100	19100	19100	176
387	20230920	120600	702378730	19100	19100	19100	19100	0
388	20230920	120500	702378730	19100	19100	19100	19100	30
389	20230920	120400	701805730	19100	19100	19100	19100	0
390	20230920	120300	701805730	19100	19100	19100	19100	92
391	20230920	120200	700048530	19100	19100	19100	19100	0
392	20230920	120100	700048530	19100	19110	19110	19100	171
393	20230920	120000	696781310	19110	19110	19110	19110	51
394	20230920	115900	695806700	19110	19120	19120	19110	376
395	20230920	115800	688620500	19120	19120	19120	19120	65
396	20230920	115700	687377700	19120	19120	19120	19120	0
397	20230920	115600	687377700	19120	19130	19130	19120	71
398	20230920	115500	686020170	19120	19120	19120	19120	175
399	20230920	115400	682674170	19130	19130	19130	19130	0
400	20230920	115300	682674170	19130	19130	19130	19130	2
401	20230920	115200	682635910	19130	19180	19180	19130	180
402	20230920	115100	679188160	19180	19190	19190	19180	60
403	20230920	115000	678037170	19190	19180	19190	19180	100
404	20230920	114900	676118780	19190	19190	19190	19190	33
405	20230920	114800	675485510	19190	19190	19190	19190	7
406	20230920	114700	675351180	19190	19190	19190	19190	14
407	20230920	114600	675082520	19190	19190	19190	19190	1
408	20230920	114500	675063330	19190	19190	19190	19190	20
409	20230920	114400	674679530	19190	19190	19190	19190	1
410	20230920	114300	674660340	19110	19110	19110	19110	0
411	20230920	114200	674660340	19110	19170	19170	19110	442
412	20230920	114100	666209870	19180	19180	19180	19180	1
413	20230920	114000	666190690	19190	19190	19190	19190	51
414	20230920	113900	665212000	19190	19190	19190	19190	0
415	20230920	113800	665212000	19190	19190	19190	19190	4
416	20230920	113700	665135240	19190	19190	19190	19190	0
417	20230920	113600	665135240	19190	19190	19190	19190	2
418	20230920	113500	665096860	19190	19190	19190	19190	1
419	20230920	113400	665077670	19130	19140	19140	19130	74
420	20230920	113300	663661750	19110	19110	19110	19110	0
421	20230920	113200	663661750	19110	19110	19110	19110	0
422	20230920	113100	663661750	19110	19140	19140	19110	150
423	20230920	113000	660792550	19190	19190	19190	19190	1
424	20230920	112900	660773360	19120	19120	19120	19120	0
425	20230920	112800	660773360	19120	19120	19120	19120	0
426	20230920	112700	660773360	19120	19120	19120	19120	218
427	20230920	112600	656605200	19120	19120	19120	19120	189
428	20230920	112500	652991520	19120	19120	19120	19120	0
429	20230920	112400	652991520	19120	19150	19150	19120	1668
430	20230920	112300	621075890	19200	19160	19200	19150	237
431	20230920	112200	616535080	19160	19160	19160	19160	10
432	20230920	112100	616343480	19200	19200	19200	19200	0
433	20230920	112000	616343480	19200	19200	19200	19200	8
434	20230920	111900	616189880	19160	19160	19160	19160	3
435	20230920	111800	616132400	19150	19150	19150	19150	0
436	20230920	111700	616132400	19150	19200	19200	19150	138
437	20230920	111600	613485190	19200	19200	19200	19200	26
438	20230920	111500	612985990	19190	19190	19190	19190	20
439	20230920	111400	612602190	19190	19190	19190	19190	50
440	20230920	111300	611642690	19150	19150	19150	19150	18
441	20230920	111200	611297990	19130	19130	19130	19130	5
442	20230920	111100	611202340	19140	19140	19140	19140	90
443	20230920	111000	609479740	19140	19140	19140	19140	119
444	20230920	110900	607202080	19140	19140	19140	19140	0
445	20230920	110800	607202080	19140	19140	19140	19140	0
446	20230920	110700	607202080	19140	19140	19150	19140	633
447	20230920	110600	595086260	19140	19140	19140	19140	460
448	20230920	110500	586281860	19140	19140	19140	19140	100
449	20230920	110400	584367860	19150	19150	19150	19150	0
450	20230920	110300	584367860	19150	19150	19150	19150	152
451	20230920	110200	581457060	19150	19160	19160	19150	5
452	20230920	110100	581361290	19150	19150	19150	19150	0
453	20230920	110000	581361290	19150	19160	19160	19150	669
454	20230920	105900	568546540	19160	19160	19160	19160	0
455	20230920	105800	568546540	19160	19160	19160	19160	0
456	20230920	105700	568546540	19160	19160	19160	19160	27
457	20230920	105600	568029220	19160	19160	19160	19160	0
458	20230920	105500	568029220	19160	19210	19210	19160	118
459	20230920	105400	565763640	19210	19210	19210	19210	1
460	20230920	105300	565744430	19210	19210	19210	19210	1
461	20230920	105200	565725220	19160	19160	19160	19160	100
462	20230920	105100	563809220	19170	19170	19170	19170	54
463	20230920	105000	562774040	19220	19220	19220	19220	1
464	20230920	104900	562754820	19170	19170	19170	19170	85
465	20230920	104800	561125370	19230	19230	19230	19230	0
466	20230920	104700	561125370	19230	19230	19230	19230	1
467	20230920	104600	561106140	19150	19200	19200	19150	1093
468	20230920	104500	540158620	19230	19230	19230	19230	5
469	20230920	104400	540062470	19200	19200	19200	19200	4
470	20230920	104300	539985670	19200	19200	19200	19200	0
471	20230920	104200	539985670	19200	19200	19200	19200	3
472	20230920	104100	539928070	19180	19180	19180	19180	31
473	20230920	104000	539333490	19180	19180	19180	19180	10
474	20230920	103900	539141690	19180	19180	19180	19180	68
475	20230920	103800	537837450	19200	19200	19200	19200	2
476	20230920	103700	537799050	19200	19200	19200	19200	0
477	20230920	103600	537799050	19200	19200	19200	19200	1
478	20230920	103500	537779850	19180	19180	19180	19180	4
479	20230920	103400	537703130	19180	19180	19180	19180	0
480	20230920	103300	537703130	19180	19180	19180	19180	150
481	20230920	103200	534826130	19180	19180	19180	19180	51
482	20230920	103100	533847950	19240	19240	19240	19240	0
483	20230920	103000	533847950	19240	19240	19240	19240	0
484	20230920	102900	533847950	19240	19240	19240	19240	1
485	20230920	102800	533828710	19170	19170	19170	19170	57
486	20230920	102700	532736020	19170	19180	19180	19170	808
487	20230920	102600	517246600	19170	19170	19170	19170	102
488	20230920	102500	515291260	19170	19170	19170	19170	0
489	20230920	102400	515291260	19170	19210	19210	19170	677
490	20230920	102300	502299530	19240	19240	19240	19240	0
491	20230920	102200	502299530	19240	19240	19240	19240	0
492	20230920	102100	502299530	19240	19240	19240	19240	1
493	20230920	102000	502280290	19210	19200	19210	19200	44
494	20230920	101900	501435060	19200	19200	19200	19200	22
495	20230920	101800	501012660	19200	19200	19200	19200	1
496	20230920	101700	500993460	19170	19200	19200	19170	248
497	20230920	101600	496237520	19200	19190	19200	19190	9
498	20230920	101500	496064750	19200	19200	19200	19200	0
499	20230920	101400	496064750	19200	19200	19210	19200	25
500	20230920	101300	495584740	19200	19200	19200	19200	32
501	20230920	101200	494970340	19210	19210	19210	19210	0
502	20230920	101100	494970340	19210	19210	19210	19210	4
503	20230920	101000	494893500	19210	19210	19210	19210	2
504	20230920	100900	494855080	19210	19210	19210	19210	30
505	20230920	100800	494278780	19160	19160	19160	19160	0
506	20230920	100700	494278780	19160	19160	19170	19160	273
507	20230920	100600	489048090	19160	19160	19160	19160	491
508	20230920	100500	479640530	19160	19170	19170	19160	288
509	20230920	100400	474121400	19160	19170	19170	19160	17
510	20230920	100300	473795670	19250	19170	19250	19170	62
511	20230920	100200	472603430	19250	19250	19250	19250	99
512	20230920	100100	470697680	19250	19170	19250	19170	10
513	20230920	100000	470505900	19160	19170	19170	19160	24
514	20230920	095900	470045920	19170	19160	19170	19160	513
515	20230920	095800	460215820	19170	19170	19170	19160	1035
516	20230920	095700	440384790	19170	19180	19180	19170	519
517	20230920	095600	430434830	19190	19190	19190	19190	0
518	20230920	095500	430434830	19190	19190	19200	19190	692
519	20230920	095400	417155340	19190	19190	19200	19190	151
520	20230920	095300	414257510	19260	19260	19260	19260	1
521	20230920	095200	414238250	19260	19260	19260	19260	1
522	20230920	095100	414218990	19180	19180	19270	19180	246
523	20230920	095000	409500620	19190	19270	19270	19190	565
524	20230920	094900	398656950	19270	19270	19270	19270	21
525	20230920	094800	398252280	19270	19210	19270	19210	3
526	20230920	094700	398194590	19280	19270	19280	19270	30
527	20230920	094600	397616200	19280	19280	19280	19280	16
528	20230920	094500	397307720	19280	19280	19280	19280	1
529	20230920	094400	397288440	19190	19280	19280	19190	333
530	20230920	094300	390877200	19280	19190	19280	19190	201
531	20230920	094200	387011010	19190	19190	19190	19190	30
532	20230920	094100	386435310	19280	19280	19280	19280	2
533	20230920	094000	386396750	19180	19180	19180	19180	0
534	20230920	093900	386396750	19180	19180	19180	19180	32
535	20230920	093800	385782990	19180	19180	19180	19180	0
536	20230920	093700	385782990	19180	19280	19280	19180	644
537	20230920	093600	373423120	19280	19280	19280	19200	36
538	20230920	093500	372729840	19280	19280	19280	19280	2
539	20230920	093400	372691280	19190	19190	19190	19190	101
540	20230920	093300	370753090	19190	19190	19190	19190	100
541	20230920	093200	368834090	19180	19180	19180	19180	50
542	20230920	093100	367875090	19180	19180	19180	19180	0
543	20230920	093000	367875090	19180	19190	19190	19180	403
544	20230920	092900	360145020	19190	19300	19300	19190	139
545	20230920	092800	357477160	19210	19210	19210	19210	16
546	20230920	092700	357169800	19310	19320	19320	19300	10
547	20230920	092600	356976680	19320	19220	19320	19190	370
548	20230920	092500	349866460	19340	19230	19340	19230	158
549	20230920	092400	346826140	19230	19220	19230	19220	19
550	20230920	092300	346460840	19200	19230	19230	19200	13
551	20230920	092200	346210880	19230	19190	19230	19190	15
552	20230920	092100	345922990	19190	19180	19190	19180	190
553	20230920	092000	342277070	19180	19180	19180	19180	60
554	20230920	091900	341126270	19180	19180	19180	19170	115
555	20230920	091800	338921060	19170	19190	19190	19170	343
556	20230920	091700	332344410	19190	19200	19200	19170	494
557	20230920	091600	322869110	19190	19200	19230	19190	196
558	20230920	091500	319106750	19200	19190	19200	19170	131
559	20230920	091400	316593210	19190	19170	19200	19170	437
560	20230920	091300	308208660	19170	19180	19180	19170	591
561	20230920	091200	296876140	19180	19200	19200	19180	543
562	20230920	091100	286459610	19200	19200	19200	19180	1019
563	20230920	091000	266907610	19200	19200	19200	19190	547
564	20230920	090900	256408350	19200	19230	19230	19200	289
565	20230920	090800	250855570	19230	19250	19250	19210	2103
566	20230920	090700	210397780	19250	19250	19280	19250	676
567	20230920	090600	197381070	19250	19280	19280	19250	1054
568	20230920	090500	177072830	19270	19330	19330	19270	1684
569	20230920	090400	144579150	19450	19340	19450	19340	483
570	20230920	090300	135236960	19340	19330	19340	19300	1115
571	20230920	090200	113701390	19330	19390	19390	19310	684
572	20230920	090100	100459090	19390	19440	19490	19370	1399
573	20230920	090000	73319130	19450	19590	19590	19450	2242