KissMeData/020000/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185800	1559481150	19610	19610	19610	19610	8289
3	20230915	185700	1559481150	19610	19610	19610	19610	0
4	20230915	185600	1559481150	19610	19610	19610	19610	0
5	20230915	185500	1559481150	19610	19610	19610	19610	0
6	20230915	185400	1559481150	19610	19610	19610	19610	0
7	20230915	185300	1559481150	19610	19610	19610	19610	0
8	20230915	185200	1559481150	19610	19610	19610	19610	0
9	20230915	185100	1559481150	19610	19610	19610	19610	0
10	20230915	185000	1559481150	19610	19610	19610	19610	0
11	20230915	184900	1559481150	19610	19610	19610	19610	0
12	20230915	184800	1559481150	19610	19610	19610	19610	0
13	20230915	184700	1559481150	19610	19610	19610	19610	0
14	20230915	184600	1559481150	19610	19610	19610	19610	0
15	20230915	184500	1559481150	19610	19610	19610	19610	0
16	20230915	184400	1559481150	19610	19610	19610	19610	0
17	20230915	184300	1559481150	19610	19610	19610	19610	0
18	20230915	184200	1559481150	19610	19610	19610	19610	0
19	20230915	184100	1559481150	19610	19610	19610	19610	0
20	20230915	184000	1559481150	19610	19610	19610	19610	0
21	20230915	183900	1559481150	19610	19610	19610	19610	0
22	20230915	183800	1559481150	19610	19610	19610	19610	0
23	20230915	183700	1559481150	19610	19610	19610	19610	0
24	20230915	183600	1559481150	19610	19610	19610	19610	0
25	20230915	183500	1559481150	19610	19610	19610	19610	0
26	20230915	183400	1559481150	19610	19610	19610	19610	0
27	20230915	183300	1559481150	19610	19610	19610	19610	0
28	20230915	183200	1559481150	19610	19610	19610	19610	0
29	20230915	183100	1559481150	19610	19610	19610	19610	0
30	20230915	183000	1559481150	19610	19610	19610	19610	0
31	20230915	182900	1559481150	19610	19610	19610	19610	0
32	20230915	182800	1559481150	19610	19610	19610	19610	8289
33	20230915	182700	1559481150	19610	19610	19610	19610	0
34	20230915	182600	1559481150	19610	19610	19610	19610	0
35	20230915	182500	1559481150	19610	19610	19610	19610	0
36	20230915	182400	1559481150	19610	19610	19610	19610	0
37	20230915	182300	1559481150	19610	19610	19610	19610	0
38	20230915	182200	1559481150	19610	19610	19610	19610	0
39	20230915	182100	1559481150	19610	19610	19610	19610	0
40	20230915	182000	1559481150	19610	19610	19610	19610	0
41	20230915	181900	1559481150	19610	19610	19610	19610	0
42	20230915	181800	1559481150	19610	19610	19610	19610	0
43	20230915	181700	1559481150	19610	19610	19610	19610	0
44	20230915	181600	1559481150	19610	19610	19610	19610	0
45	20230915	181500	1559481150	19610	19610	19610	19610	0
46	20230915	181400	1559481150	19610	19610	19610	19610	0
47	20230915	181300	1559481150	19610	19610	19610	19610	0
48	20230915	181200	1559481150	19610	19610	19610	19610	0
49	20230915	181100	1559481150	19610	19610	19610	19610	0
50	20230915	181000	1559481150	19610	19610	19610	19610	0
51	20230915	180900	1559481150	19610	19610	19610	19610	0
52	20230915	180800	1559481150	19610	19610	19610	19610	0
53	20230915	180700	1559481150	19610	19610	19610	19610	0
54	20230915	180600	1559481150	19610	19610	19610	19610	0
55	20230915	180500	1559481150	19610	19610	19610	19610	0
56	20230915	180400	1559481150	19610	19610	19610	19610	0
57	20230915	180300	1559481150	19610	19610	19610	19610	0
58	20230915	180200	1559481150	19610	19610	19610	19610	0
59	20230915	180100	1559481150	19610	19610	19610	19610	0
60	20230915	180000	1559481150	19610	19610	19610	19610	0
61	20230915	175900	1559481150	19610	19610	19610	19610	0
62	20230915	175800	1559481150	19610	19610	19610	19610	8289
63	20230915	175700	1559481150	19610	19610	19610	19610	0
64	20230915	175600	1559481150	19610	19610	19610	19610	0
65	20230915	175500	1559481150	19610	19610	19610	19610	0
66	20230915	175400	1559481150	19610	19610	19610	19610	0
67	20230915	175300	1559481150	19610	19610	19610	19610	0
68	20230915	175200	1559481150	19610	19610	19610	19610	0
69	20230915	175100	1559481150	19610	19610	19610	19610	0
70	20230915	175000	1559481150	19610	19610	19610	19610	0
71	20230915	174900	1559481150	19610	19610	19610	19610	0
72	20230915	174800	1559481150	19610	19610	19610	19610	0
73	20230915	174700	1559481150	19610	19610	19610	19610	0
74	20230915	174600	1559481150	19610	19610	19610	19610	0
75	20230915	174500	1559481150	19610	19610	19610	19610	0
76	20230915	174400	1559481150	19610	19610	19610	19610	0
77	20230915	174300	1559481150	19610	19610	19610	19610	0
78	20230915	174200	1559481150	19610	19610	19610	19610	0
79	20230915	174100	1559481150	19610	19610	19610	19610	0
80	20230915	174000	1559481150	19610	19610	19610	19610	0
81	20230915	173900	1559481150	19610	19610	19610	19610	0
82	20230915	173800	1559481150	19610	19610	19610	19610	0
83	20230915	173700	1559481150	19610	19610	19610	19610	0
84	20230915	173600	1559481150	19610	19610	19610	19610	0
85	20230915	173500	1559481150	19610	19610	19610	19610	0
86	20230915	173400	1559481150	19610	19610	19610	19610	0
87	20230915	173300	1559481150	19610	19610	19610	19610	0
88	20230915	173200	1559481150	19610	19610	19610	19610	0
89	20230915	173100	1559481150	19610	19610	19610	19610	0
90	20230915	173000	1559481150	19610	19610	19610	19610	0
91	20230915	172900	1559481150	19610	19610	19610	19610	0
92	20230915	172800	1559481150	19610	19610	19610	19610	8289
93	20230915	172700	1559481150	19610	19610	19610	19610	0
94	20230915	172600	1559481150	19610	19610	19610	19610	0
95	20230915	172500	1559481150	19610	19610	19610	19610	0
96	20230915	172400	1559481150	19610	19610	19610	19610	0
97	20230915	172300	1559481150	19610	19610	19610	19610	0
98	20230915	172200	1559481150	19610	19610	19610	19610	0
99	20230915	172100	1559481150	19610	19610	19610	19610	0
100	20230915	172000	1559481150	19610	19610	19610	19610	0
101	20230915	171900	1559481150	19610	19610	19610	19610	0
102	20230915	171800	1559481150	19610	19610	19610	19610	0
103	20230915	171700	1559481150	19610	19610	19610	19610	0
104	20230915	171600	1559481150	19610	19610	19610	19610	0
105	20230915	171500	1559481150	19610	19610	19610	19610	0
106	20230915	171400	1559481150	19610	19610	19610	19610	0
107	20230915	171300	1559481150	19610	19610	19610	19610	0
108	20230915	171200	1559481150	19610	19610	19610	19610	0
109	20230915	171100	1559481150	19610	19610	19610	19610	0
110	20230915	171000	1559481150	19610	19610	19610	19610	0
111	20230915	170900	1559481150	19610	19610	19610	19610	0
112	20230915	170800	1559481150	19610	19610	19610	19610	0
113	20230915	170700	1559481150	19610	19610	19610	19610	0
114	20230915	170600	1559481150	19610	19610	19610	19610	0
115	20230915	170500	1559481150	19610	19610	19610	19610	0
116	20230915	170400	1559481150	19610	19610	19610	19610	0
117	20230915	170300	1559481150	19610	19610	19610	19610	0
118	20230915	170200	1559481150	19610	19610	19610	19610	0
119	20230915	170100	1559481150	19610	19610	19610	19610	0
120	20230915	170000	1559481150	19610	19610	19610	19610	0
121	20230915	165900	1559481150	19610	19610	19610	19610	0
122	20230915	165800	1559481150	19610	19610	19610	19610	8289
123	20230915	165700	1559481150	19610	19610	19610	19610	0
124	20230915	165600	1559481150	19610	19610	19610	19610	0
125	20230915	165500	1559481150	19610	19610	19610	19610	0
126	20230915	165400	1559481150	19610	19610	19610	19610	0
127	20230915	165300	1559481150	19610	19610	19610	19610	0
128	20230915	165200	1559481150	19610	19610	19610	19610	0
129	20230915	165100	1559481150	19610	19610	19610	19610	0
130	20230915	165000	1559481150	19610	19610	19610	19610	0
131	20230915	164900	1559481150	19610	19610	19610	19610	0
132	20230915	164800	1559481150	19610	19610	19610	19610	0
133	20230915	164700	1559481150	19610	19610	19610	19610	0
134	20230915	164600	1559481150	19610	19610	19610	19610	0
135	20230915	164500	1559481150	19610	19610	19610	19610	0
136	20230915	164400	1559481150	19610	19610	19610	19610	0
137	20230915	164300	1559481150	19610	19610	19610	19610	0
138	20230915	164200	1559481150	19610	19610	19610	19610	0
139	20230915	164100	1559481150	19610	19610	19610	19610	0
140	20230915	164000	1559481150	19610	19610	19610	19610	0
141	20230915	163900	1559481150	19610	19610	19610	19610	0
142	20230915	163800	1559481150	19610	19610	19610	19610	0
143	20230915	163700	1559481150	19610	19610	19610	19610	0
144	20230915	163600	1559481150	19610	19610	19610	19610	0
145	20230915	163500	1559481150	19610	19610	19610	19610	0
146	20230915	163400	1559481150	19610	19610	19610	19610	0
147	20230915	163300	1559481150	19610	19610	19610	19610	0
148	20230915	163200	1559481150	19610	19610	19610	19610	0
149	20230915	163100	1559481150	19610	19610	19610	19610	0
150	20230915	163000	1559481150	19610	19610	19610	19610	0
151	20230915	162900	1559481150	19610	19610	19610	19610	0
152	20230915	162800	1559481150	19610	19610	19610	19610	8289
153	20230915	162700	1559481150	19610	19610	19610	19610	0
154	20230915	162600	1559481150	19610	19610	19610	19610	0
155	20230915	162500	1559481150	19610	19610	19610	19610	0
156	20230915	162400	1559481150	19610	19610	19610	19610	0
157	20230915	162300	1559481150	19610	19610	19610	19610	0
158	20230915	162200	1559481150	19610	19610	19610	19610	0
159	20230915	162100	1559481150	19610	19610	19610	19610	0
160	20230915	162000	1559481150	19610	19610	19610	19610	0
161	20230915	161900	1559481150	19610	19610	19610	19610	0
162	20230915	161800	1559481150	19610	19610	19610	19610	0
163	20230915	161700	1559481150	19610	19610	19610	19610	0
164	20230915	161600	1559481150	19610	19610	19610	19610	0
165	20230915	161500	1559481150	19610	19610	19610	19610	0
166	20230915	161400	1559481150	19610	19610	19610	19610	0
167	20230915	161300	1559481150	19610	19610	19610	19610	0
168	20230915	161200	1559481150	19610	19610	19610	19610	0
169	20230915	161100	1559481150	19610	19610	19610	19610	0
170	20230915	161000	1559481150	19610	19610	19610	19610	0
171	20230915	160900	1559481150	19610	19610	19610	19610	0
172	20230915	160800	1559481150	19610	19610	19610	19610	0
173	20230915	160700	1559481150	19610	19610	19610	19610	0
174	20230915	160600	1559481150	19610	19610	19610	19610	0
175	20230915	160500	1559481150	19610	19610	19610	19610	0
176	20230915	160400	1559481150	19610	19610	19610	19610	0
177	20230915	160300	1559481150	19610	19610	19610	19610	0
178	20230915	160200	1559481150	19610	19610	19610	19610	0
179	20230915	160100	1559481150	19610	19610	19610	19610	0
180	20230915	160000	1559481150	19610	19610	19610	19610	0
181	20230915	155900	1559481150	19610	19610	19610	19610	0
182	20230915	155800	1559481150	19610	19610	19610	19610	8289
183	20230915	155700	1559481150	19610	19610	19610	19610	0
184	20230915	155600	1559481150	19610	19610	19610	19610	0
185	20230915	155500	1559481150	19610	19610	19610	19610	0
186	20230915	155400	1559481150	19610	19610	19610	19610	0
187	20230915	155300	1559481150	19610	19610	19610	19610	0
188	20230915	155200	1559481150	19610	19610	19610	19610	0
189	20230915	155100	1559481150	19610	19610	19610	19610	0
190	20230915	155000	1559481150	19610	19610	19610	19610	0
191	20230915	154900	1559481150	19610	19610	19610	19610	0
192	20230915	154800	1559481150	19610	19610	19610	19610	0
193	20230915	154700	1559481150	19610	19610	19610	19610	0
194	20230915	154600	1559481150	19610	19610	19610	19610	0
195	20230915	154500	1559481150	19610	19610	19610	19610	0
196	20230915	154400	1559481150	19610	19610	19610	19610	0
197	20230915	154300	1559481150	19610	19610	19610	19610	0
198	20230915	154200	1559481150	19610	19610	19610	19610	0
199	20230915	154100	1559481150	19610	19610	19610	19610	0
200	20230915	154000	1559481150	19610	19610	19610	19610	0
201	20230915	153900	1559481150	19610	19610	19610	19610	0
202	20230915	153800	1559481150	19610	19610	19610	19610	0
203	20230915	153700	1559481150	19610	19610	19610	19610	0
204	20230915	153600	1559481150	19610	19610	19610	19610	0
205	20230915	153500	1559481150	19610	19610	19610	19610	0
206	20230915	153400	1559481150	19610	19610	19610	19610	0
207	20230915	153300	1559481150	19610	19610	19610	19610	0
208	20230915	153200	1559481150	19610	19610	19610	19610	0
209	20230915	153100	1559481150	19610	19610	19610	19610	0
210	20230915	153000	1559481150	19610	19610	19610	19610	8289
211	20230915	152900	1396933860	19540	19540	19540	19540	0
212	20230915	152800	1396933860	19540	19540	19540	19540	0
213	20230915	152700	1396933860	19540	19540	19540	19540	0
214	20230915	152600	1396933860	19540	19540	19540	19540	0
215	20230915	152500	1396933860	19540	19540	19540	19540	0
216	20230915	152400	1396933860	19540	19540	19540	19540	0
217	20230915	152300	1396933860	19540	19540	19540	19540	0
218	20230915	152200	1396933860	19540	19540	19540	19540	0
219	20230915	152100	1396933860	19540	19540	19540	19540	0
220	20230915	152000	1396933860	19540	19540	19540	19540	0
221	20230915	151900	1396933860	19540	19540	19550	19540	319
222	20230915	151800	1390699090	19550	19540	19550	19540	145
223	20230915	151700	1387865040	19550	19540	19550	19540	84
224	20230915	151600	1386223420	19550	19550	19550	19540	60
225	20230915	151500	1385050840	19550	19610	19610	19540	2195
226	20230915	151400	1342028770	19610	19600	19610	19600	82
227	20230915	151300	1340421310	19610	19600	19610	19600	65
228	20230915	151200	1339147030	19600	19600	19610	19600	307
229	20230915	151100	1333128980	19610	19600	19610	19600	87
230	20230915	151000	1331423250	19610	19600	19610	19600	222
231	20230915	150900	1327071130	19610	19600	19610	19600	46
232	20230915	150800	1326169320	19600	19600	19610	19600	69
233	20230915	150700	1324816450	19610	19610	19610	19600	68
234	20230915	150600	1323483210	19610	19600	19610	19600	72
235	20230915	150500	1322071740	19610	19600	19610	19600	27
236	20230915	150400	1321542330	19600	19600	19610	19600	62
237	20230915	150300	1320326840	19600	19620	19620	19600	22
238	20230915	150200	1319895450	19620	19620	19630	19610	91
239	20230915	150100	1318110300	19630	19620	19630	19620	137
240	20230915	150000	1315421930	19630	19630	19630	19620	61
241	20230915	145900	1314224810	19630	19620	19630	19620	114
242	20230915	145800	1311987460	19630	19620	19630	19620	74
243	20230915	145700	1310535370	19630	19620	19630	19620	100
244	20230915	145600	1308573070	19630	19620	19630	19620	40
245	20230915	145500	1307788120	19630	19620	19630	19620	88
246	20230915	145400	1306061250	19620	19580	19650	19580	2064
247	20230915	145300	1265597610	19590	19560	19590	19560	297
248	20230915	145200	1259782160	19560	19550	19640	19550	4181
249	20230915	145100	1177921980	19560	19560	19560	19550	31
250	20230915	145000	1177315810	19550	19550	19560	19550	82
251	20230915	144900	1175712530	19560	19550	19560	19550	84
252	20230915	144800	1174070320	19550	19550	19560	19550	178
253	20230915	144700	1170590380	19550	19550	19560	19550	43
254	20230915	144600	1169749620	19560	19550	19560	19550	34
255	20230915	144500	1169084830	19560	19550	19560	19550	80
256	20230915	144400	1167520630	19560	19550	19560	19550	54
257	20230915	144300	1166464770	19560	19550	19560	19550	31
258	20230915	144200	1165858640	19560	19550	19560	19550	69
259	20230915	144100	1164509520	19560	19550	19560	19550	15
260	20230915	144000	1164216240	19550	19550	19560	19550	101
261	20230915	143900	1162241500	19560	19550	19560	19550	102
262	20230915	143800	1160247130	19550	19560	19560	19550	48
263	20230915	143700	1159308550	19560	19580	19590	19560	620
264	20230915	143600	1147169780	19580	19580	19580	19580	34
265	20230915	143500	1146504060	19580	19580	19580	19580	63
266	20230915	143400	1145270520	19580	19580	19580	19580	77
267	20230915	143300	1143762860	19590	19580	19590	19580	43
268	20230915	143200	1142920760	19590	19580	19590	19580	51
269	20230915	143100	1141922050	19580	19580	19590	19580	36
270	20230915	143000	1141217040	19590	19580	19590	19580	60
271	20230915	142900	1140042070	19590	19580	19590	19580	50
272	20230915	142800	1139062950	19590	19580	19590	19580	63
273	20230915	142700	1137829250	19580	19580	19590	19580	61
274	20230915	142600	1136634720	19590	19580	19590	19580	36
275	20230915	142500	1135929750	19590	19590	19590	19580	402
276	20230915	142400	1128057120	19590	19600	19600	19590	429
277	20230915	142300	1119652560	19590	19590	19600	19590	32
278	20230915	142200	1119025660	19600	19590	19600	19590	87
279	20230915	142100	1117321110	19590	19590	19600	19590	9
280	20230915	142000	1117144780	19600	19590	19600	19590	63
281	20230915	141900	1115910450	19590	19600	19600	19590	41
282	20230915	141800	1115107130	19590	19590	19600	19590	65
283	20230915	141700	1113833540	19590	19590	19600	19590	26
284	20230915	141600	1113324120	19600	19590	19600	19590	50
285	20230915	141500	1112344540	19590	19600	19610	19590	26
286	20230915	141400	1111834930	19610	19600	19610	19600	61
287	20230915	141300	1110639160	19600	19610	19610	19600	8
288	20230915	141200	1110482350	19610	19590	19630	19590	60
289	20230915	141100	1109306240	19590	19640	19650	19590	47
290	20230915	141000	1108383120	19640	19590	19640	19590	1086
291	20230915	140900	1087088610	19590	19590	19600	19590	36
292	20230915	140800	1086383290	19600	19590	19600	19590	48
293	20230915	140700	1085442870	19590	19590	19600	19590	50
294	20230915	140600	1084463070	19590	19610	19610	19590	30
295	20230915	140500	1083875030	19620	19620	19620	19610	49
296	20230915	140400	1082913920	19610	19590	19620	19590	37
297	20230915	140300	1082188590	19590	19600	19620	19590	1072
298	20230915	140200	1061166220	19590	19600	19610	19590	91
299	20230915	140100	1059382600	19600	19610	19610	19600	316
300	20230915	140000	1053188330	19610	19640	19640	19610	53
301	20230915	135900	1052148270	19630	19640	19650	19630	108
302	20230915	135800	1050027040	19640	19660	19660	19640	201
303	20230915	135700	1046078470	19660	19660	19670	19660	43
304	20230915	135600	1045232850	19660	19670	19680	19660	184
305	20230915	135500	1041613550	19670	19670	19680	19670	193
306	20230915	135400	1037815530	19680	19670	19680	19670	138
307	20230915	135300	1035100880	19680	19670	19680	19670	144
308	20230915	135200	1032267080	19670	19680	19680	19670	142
309	20230915	135100	1029473440	19680	19680	19680	19670	183
310	20230915	135000	1025873030	19670	19650	19670	19640	1301
311	20230915	134900	1000303060	19650	19650	19650	19640	100
312	20230915	134800	998338110	19640	19640	19650	19640	126
313	20230915	134700	995862540	19650	19640	19650	19640	94
314	20230915	134600	994015800	19640	19650	19650	19640	149
315	20230915	134500	991089210	19640	19640	19640	19630	402
316	20230915	134400	983194100	19640	19610	19650	19610	1690
317	20230915	134300	950027680	19610	19610	19620	19610	602
318	20230915	134200	938221440	19610	19610	19620	19610	74
319	20230915	134100	936770210	19620	19610	19620	19610	23
320	20230915	134000	936319120	19610	19620	19620	19610	41
321	20230915	133900	935515000	19620	19610	19620	19610	25
322	20230915	133800	935024690	19610	19610	19610	19610	32
323	20230915	133700	934397170	19610	19620	19620	19610	34
324	20230915	133600	933730160	19620	19610	19620	19610	84
325	20230915	133500	932082100	19610	19610	19620	19610	42
326	20230915	133400	931258310	19620	19610	19620	19610	116
327	20230915	133300	928983540	19610	19600	19610	19600	642
328	20230915	133200	916396180	19600	19590	19600	19590	950
329	20230915	133100	897783470	19590	19590	19590	19580	409
330	20230915	133000	889774330	19580	19580	19590	19580	58
331	20230915	132900	888638650	19590	19590	19590	19590	106
332	20230915	132800	886562110	19590	19590	19590	19590	76
333	20230915	132700	885073270	19590	19590	19590	19590	26
334	20230915	132600	884563930	19600	19590	19600	19580	27
335	20230915	132500	884035210	19600	19600	19600	19600	28
336	20230915	132400	883486410	19600	19610	19610	19600	53
337	20230915	132300	882447590	19600	19620	19620	19600	91
338	20230915	132200	880662190	19620	19620	19620	19620	20
339	20230915	132100	880269790	19620	19620	19620	19620	2
340	20230915	132000	880230550	19630	19590	19630	19580	1150
341	20230915	131900	857687260	19580	19580	19580	19580	4
342	20230915	131800	857608940	19590	19580	19590	19580	740
343	20230915	131700	843117550	19580	19580	19590	19580	158
344	20230915	131600	840023890	19580	19580	19580	19580	29
345	20230915	131500	839456070	19580	19580	19590	19580	36
346	20230915	131400	838750890	19580	19580	19580	19580	26
347	20230915	131300	838241810	19580	19580	19580	19580	4
348	20230915	131200	838163490	19590	19590	19590	19590	25
349	20230915	131100	837673740	19590	19590	19590	19590	58
350	20230915	131000	836537520	19600	19550	19600	19550	614
351	20230915	130900	824525040	19550	19550	19550	19550	19
352	20230915	130800	824153590	19550	19550	19550	19550	15
353	20230915	130700	823860340	19550	19580	19580	19540	563
354	20230915	130600	812853670	19580	19580	19580	19580	222
355	20230915	130500	808506910	19590	19580	19600	19580	312
356	20230915	130400	802394590	19570	19530	19570	19520	1830
357	20230915	130300	766651350	19520	19520	19530	19520	29
358	20230915	130200	766085260	19520	19520	19520	19520	10
359	20230915	130100	765890060	19520	19520	19520	19520	35
360	20230915	130000	765206860	19520	19530	19530	19520	6
361	20230915	125900	765089720	19520	19520	19530	19520	65
362	20230915	125800	763820620	19520	19520	19520	19520	157
363	20230915	125700	760755980	19520	19520	19530	19520	38
364	20230915	125600	760014190	19520	19520	19520	19520	13
365	20230915	125500	759760430	19520	19520	19520	19520	15
366	20230915	125400	759467630	19530	19520	19530	19520	18
367	20230915	125300	759116230	19520	19520	19520	19520	10
368	20230915	125200	758921030	19530	19520	19530	19520	54
369	20230915	125100	757866450	19520	19520	19530	19520	12
370	20230915	125000	757632200	19530	19520	19530	19520	17
371	20230915	124900	757300320	19520	19520	19520	19520	36
372	20230915	124800	756597600	19520	19520	19530	19520	21
373	20230915	124700	756187660	19520	19520	19520	19520	130
374	20230915	124600	753650060	19520	19520	19520	19520	4
375	20230915	124500	753571980	19520	19520	19520	19520	1
376	20230915	124400	753552460	19530	19520	19530	19520	169
377	20230915	124300	750252020	19520	19520	19520	19520	28
378	20230915	124200	749705460	19520	19520	19520	19520	13
379	20230915	124100	749451700	19530	19530	19530	19530	1
380	20230915	124000	749432170	19520	19540	19540	19520	30
381	20230915	123900	748846550	19540	19540	19540	19540	886
382	20230915	123800	731534110	19540	19540	19540	19540	17
383	20230915	123700	731201930	19540	19550	19550	19540	5
384	20230915	123600	731104200	19540	19540	19540	19540	14
385	20230915	123500	730830640	19540	19540	19540	19540	25
386	20230915	123400	730342140	19540	19540	19540	19540	2
387	20230915	123300	730303060	19550	19550	19550	19540	25
388	20230915	123200	729814440	19550	19550	19550	19550	0
389	20230915	123100	729814440	19550	19550	19550	19540	47
390	20230915	123000	728895840	19550	19550	19550	19550	3
391	20230915	122900	728837190	19540	19550	19550	19540	622
392	20230915	122800	716681100	19550	19560	19560	19550	163
393	20230915	122700	713492950	19560	19560	19560	19560	14
394	20230915	122600	713219110	19560	19560	19560	19560	28
395	20230915	122500	712671430	19560	19560	19560	19560	21
396	20230915	122400	712260670	19560	19570	19570	19560	53
397	20230915	122300	711223960	19570	19560	19570	19560	55
398	20230915	122200	710147730	19560	19560	19560	19560	3
399	20230915	122100	710089050	19570	19570	19570	19570	179
400	20230915	122000	706586020	19570	19580	19580	19570	3
401	20230915	121900	706527300	19580	19570	19580	19570	152
402	20230915	121800	703552430	19570	19560	19570	19540	602
403	20230915	121700	691772350	19560	19520	19560	19520	1506
404	20230915	121600	662347690	19520	19520	19520	19520	0
405	20230915	121500	662347690	19520	19530	19530	19520	121
406	20230915	121400	659984730	19520	19520	19520	19520	5
407	20230915	121300	659887130	19530	19530	19530	19530	21
408	20230915	121200	659477000	19530	19520	19530	19520	23
409	20230915	121100	659027830	19530	19530	19530	19520	53
410	20230915	121000	657992840	19520	19530	19530	19520	4
411	20230915	120900	657914740	19530	19490	19530	19490	13
412	20230915	120800	657661330	19530	19530	19530	19530	179
413	20230915	120700	654165460	19530	19530	19530	19530	25
414	20230915	120600	653677210	19530	19530	19530	19530	2
415	20230915	120500	653638150	19540	19490	19570	19490	1788
416	20230915	120400	618764540	19490	19480	19490	19480	503
417	20230915	120300	608961240	19490	19480	19490	19480	105
418	20230915	120200	606914980	19490	19490	19490	19490	0
419	20230915	120100	606914980	19490	19480	19490	19480	49
420	20230915	120000	605960450	19480	19490	19490	19480	5
421	20230915	115900	605863040	19480	19480	19490	19480	35
422	20230915	115800	605181200	19480	19480	19480	19480	23
423	20230915	115700	604733160	19480	19480	19490	19480	44
424	20230915	115600	603876020	19480	19480	19480	19480	22
425	20230915	115500	603447460	19480	19480	19490	19480	48
426	20230915	115400	602512230	19480	19500	19500	19480	371
427	20230915	115300	595278990	19500	19510	19510	19500	119
428	20230915	115200	592957450	19510	19510	19510	19510	202
429	20230915	115100	589016430	19520	19520	19520	19520	223
430	20230915	115000	584663470	19530	19540	19540	19520	329
431	20230915	114900	578236970	19540	19540	19550	19540	69
432	20230915	114800	576888660	19540	19560	19560	19540	266
433	20230915	114700	571688390	19550	19550	19560	19550	32
434	20230915	114600	571062740	19550	19550	19550	19550	11
435	20230915	114500	570847690	19560	19560	19560	19550	70
436	20230915	114400	569478880	19550	19550	19560	19550	38
437	20230915	114300	568735860	19550	19550	19560	19550	32
438	20230915	114200	568110210	19550	19550	19560	19550	23
439	20230915	114100	567660510	19550	19550	19550	19550	39
440	20230915	114000	566898060	19550	19560	19560	19550	160
441	20230915	113900	563768530	19560	19590	19590	19560	1107
442	20230915	113800	542083970	19590	19590	19600	19590	30
443	20230915	113700	541496220	19590	19600	19600	19590	20
444	20230915	113600	541104350	19590	19590	19590	19590	28
445	20230915	113500	540555830	19600	19590	19600	19590	16
446	20230915	113400	540242330	19590	19590	19600	19590	169
447	20230915	113300	536931570	19590	19600	19600	19590	35
448	20230915	113200	536245810	19590	19590	19600	19590	20
449	20230915	113100	535853960	19590	19590	19590	19590	25
450	20230915	113000	535364210	19600	19590	19600	19590	231
451	20230915	112900	530838720	19590	19590	19600	19590	10
452	20230915	112800	530642770	19600	19590	19600	19590	11
453	20230915	112700	530427230	19590	19600	19600	19590	111
454	20230915	112600	528251690	19590	19590	19590	19590	5
455	20230915	112500	528153740	19600	19600	19600	19590	17
456	20230915	112400	527820590	19600	19590	19600	19590	61
457	20230915	112300	526625510	19600	19590	19600	19590	159
458	20230915	112200	523509160	19600	19590	19600	19590	515
459	20230915	112100	513415180	19600	19600	19600	19600	0
460	20230915	112000	513415180	19600	19590	19600	19590	21
461	20230915	111900	513003720	19600	19600	19600	19600	8
462	20230915	111800	512846920	19590	19600	19600	19590	49
463	20230915	111700	511886960	19600	19600	19600	19590	35
464	20230915	111600	511201220	19590	19590	19590	19590	36
465	20230915	111500	510495980	19600	19620	19620	19600	940
466	20230915	111400	492070440	19630	19620	19630	19610	67
467	20230915	111300	490755650	19630	19630	19630	19630	93
468	20230915	111200	488930060	19630	19650	19650	19630	60
469	20230915	111100	487751630	19650	19640	19650	19630	554
470	20230915	111000	476866470	19650	19660	19660	19630	159
471	20230915	110900	473743960	19660	19650	19660	19640	13
472	20230915	110800	473488510	19650	19640	19650	19640	180
473	20230915	110700	469953260	19640	19640	19660	19640	107
474	20230915	110600	467850680	19650	19660	19660	19650	170
475	20230915	110500	464509730	19670	19660	19670	19660	158
476	20230915	110400	461403400	19660	19670	19670	19660	8
477	20230915	110300	461246050	19660	19670	19670	19660	17
478	20230915	110200	460911680	19670	19690	19690	19670	225
479	20230915	110100	456484160	19680	19660	19680	19660	990
480	20230915	110000	437015970	19660	19640	19660	19640	798
481	20230915	105900	421333360	19650	19650	19650	19650	10
482	20230915	105800	421136860	19650	19640	19650	19640	6
483	20230915	105700	421018970	19650	19650	19650	19640	22
484	20230915	105600	420586810	19640	19640	19650	19640	59
485	20230915	105500	419427530	19650	19640	19650	19640	458
486	20230915	105400	410427860	19650	19640	19650	19640	6
487	20230915	105300	410309970	19640	19650	19650	19640	6
488	20230915	105200	410192080	19650	19640	19650	19640	7
489	20230915	105100	410054550	19650	19640	19650	19640	527
490	20230915	105000	399704030	19640	19620	19640	19610	1928
491	20230915	104900	361867530	19620	19620	19620	19610	148
492	20230915	104800	358963890	19610	19620	19620	19610	7
493	20230915	104700	358826570	19610	19620	19620	19610	217
494	20230915	104600	354571150	19610	19610	19610	19610	112
495	20230915	104500	352374830	19620	19610	19620	19610	17
496	20230915	104400	352041410	19620	19620	19620	19610	21
497	20230915	104300	351629530	19620	19620	19620	19620	65
498	20230915	104200	350354230	19620	19630	19630	19620	50
499	20230915	104100	349373180	19630	19620	19630	19620	106
500	20230915	104000	347292420	19630	19630	19630	19620	167
501	20230915	103900	344015810	19630	19620	19630	19620	7
502	20230915	103800	343878420	19630	19630	19630	19630	5
503	20230915	103700	343780270	19620	19630	19630	19620	13
504	20230915	103600	343525120	19620	19620	19620	19620	199
505	20230915	103500	339620740	19630	19630	19630	19630	55
506	20230915	103400	338541090	19630	19630	19630	19620	279
507	20230915	103300	333066010	19620	19620	19630	19620	50
508	20230915	103200	332084960	19620	19620	19630	19620	114
509	20230915	103100	329848230	19620	19620	19620	19620	8
510	20230915	103000	329691270	19620	19620	19630	19610	39
511	20230915	102900	328926030	19620	19610	19620	19610	32
512	20230915	102800	328298310	19610	19610	19620	19610	22
513	20230915	102700	327866800	19620	19620	19620	19620	29
514	20230915	102600	327297820	19610	19620	19620	19610	86
515	20230915	102500	325610620	19610	19630	19630	19610	94
516	20230915	102400	323765680	19610	19640	19640	19610	844
517	20230915	102300	307205190	19630	19640	19640	19630	27
518	20230915	102200	306675060	19640	19640	19650	19640	262
519	20230915	102100	301529330	19650	19640	19650	19640	13
520	20230915	102000	301273980	19650	19650	19650	19640	96
521	20230915	101900	299388470	19650	19640	19650	19640	18
522	20230915	101800	299034900	19650	19650	19650	19650	5
523	20230915	101700	298936650	19640	19650	19650	19640	24
524	20230915	101600	298465200	19650	19650	19650	19650	7
525	20230915	101500	298327650	19650	19640	19650	19640	6
526	20230915	101400	298209760	19630	19630	19630	19630	2
527	20230915	101300	298170500	19640	19640	19640	19640	1102
528	20230915	101200	276527220	19640	19660	19660	19640	140
529	20230915	101100	273776830	19660	19660	19660	19650	84
530	20230915	101000	272125410	19670	19670	19680	19660	461
531	20230915	100900	263055690	19670	19630	19670	19620	1226
532	20230915	100800	238961580	19630	19630	19630	19630	5
533	20230915	100700	238863430	19620	19630	19630	19620	121
534	20230915	100600	236489230	19630	19610	19630	19610	555
535	20230915	100500	225600240	19620	19620	19620	19620	5
536	20230915	100400	225502140	19610	19620	19620	19610	22
537	20230915	100300	225070620	19610	19610	19620	19610	18
538	20230915	100200	224717590	19620	19630	19630	19620	86
539	20230915	100100	223030220	19620	19630	19630	19620	220
540	20230915	100000	218711640	19640	19650	19650	19630	657
541	20230915	095900	205808490	19640	19650	19650	19640	16
542	20230915	095800	205494200	19640	19650	19650	19640	20
543	20230915	095700	205101250	19650	19640	19650	19640	70
544	20230915	095600	203725860	19640	19640	19640	19640	2
545	20230915	095500	203686580	19650	19640	19650	19640	7
546	20230915	095400	203549050	19650	19650	19650	19650	5
547	20230915	095300	203450800	19640	19650	19650	19640	18
548	20230915	095200	203097110	19650	19650	19650	19640	24
549	20230915	095100	202625550	19650	19640	19650	19640	268
550	20230915	095000	197362020	19640	19640	19640	19630	135
551	20230915	094900	194710640	19630	19630	19630	19630	55
552	20230915	094800	193630990	19630	19630	19630	19630	1
553	20230915	094700	193611360	19620	19650	19650	19620	46
554	20230915	094600	192708090	19650	19650	19650	19650	106
555	20230915	094500	190625190	19650	19620	19660	19620	168
556	20230915	094400	187325730	19620	19600	19650	19600	1426
557	20230915	094300	159338270	19600	19600	19600	19600	1
558	20230915	094200	159318670	19600	19600	19600	19600	0
559	20230915	094100	159318670	19600	19600	19600	19600	10
560	20230915	094000	159122670	19600	19580	19600	19580	318
561	20230915	093900	152892150	19580	19600	19610	19580	319
562	20230915	093800	146641490	19610	19610	19610	19610	255
563	20230915	093700	141640940	19600	19600	19600	19600	9
564	20230915	093600	141464540	19610	19610	19610	19610	7
565	20230915	093500	141327270	19610	19610	19610	19610	1
566	20230915	093400	141307660	19600	19600	19600	19600	298
567	20230915	093300	135466860	19600	19590	19600	19590	208
568	20230915	093200	131390230	19590	19560	19590	19560	342
569	20230915	093100	124698050	19560	19550	19560	19540	783
570	20230915	093000	109389830	19550	19560	19560	19550	106
571	20230915	092900	107317250	19550	19550	19560	19550	72
572	20230915	092800	105909600	19570	19570	19570	19570	39
573	20230915	092700	105146370	19580	19580	19580	19580	22
574	20230915	092600	104715610	19600	19600	19600	19590	72
575	20230915	092500	103304790	19600	19560	19600	19560	586
576	20230915	092400	91836170	19550	19550	19550	19550	11
577	20230915	092300	91621120	19550	19550	19550	19550	11
578	20230915	092200	91406070	19550	19550	19550	19550	0
579	20230915	092100	91406070	19550	19560	19560	19550	146
580	20230915	092000	88550430	19560	19600	19600	19560	312
581	20230915	091900	82444660	19600	19600	19600	19600	15
582	20230915	091800	82150660	19600	19600	19600	19600	264
583	20230915	091700	76976260	19610	19620	19620	19610	47
584	20230915	091600	76054570	19610	19620	19620	19610	146
585	20230915	091500	73190700	19630	19660	19660	19630	316
586	20230915	091400	66984090	19660	19650	19660	19650	302
587	20230915	091300	61049030	19640	19650	19650	19640	48
588	20230915	091200	60106220	19650	19660	19660	19650	89
589	20230915	091100	58357340	19650	19650	19650	19650	21
590	20230915	091000	57944690	19650	19640	19660	19640	218
591	20230915	090900	53661050	19650	19620	19650	19620	235
592	20230915	090800	49047950	19620	19610	19630	19610	98
593	20230915	090700	47125150	19630	19630	19630	19620	133
594	20230915	090600	44514880	19630	19590	19630	19580	580
595	20230915	090500	33148130	19590	19530	19600	19530	763
596	20230915	090400	18230590	19490	19490	19490	19490	207
597	20230915	090300	14196160	19530	19490	19530	19490	156
598	20230915	090200	11154300	19430	19490	19490	19430	112
599	20230915	090100	8972980	19490	19490	19490	19490	22
600	20230915	090000	8544200	19490	19480	19490	19430	439