KissMeData/215360/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	201200	809056060	19980	19980	19980	19980	1435
3	20230915	201100	809056060	19980	19980	19980	19980	0
4	20230915	201000	809056060	19980	19980	19980	19980	0
5	20230915	200900	809056060	19980	19980	19980	19980	0
6	20230915	200800	809056060	19980	19980	19980	19980	0
7	20230915	200700	809056060	19980	19980	19980	19980	0
8	20230915	200600	809056060	19980	19980	19980	19980	0
9	20230915	200500	809056060	19980	19980	19980	19980	0
10	20230915	200400	809056060	19980	19980	19980	19980	0
11	20230915	200300	809056060	19980	19980	19980	19980	0
12	20230915	200200	809056060	19980	19980	19980	19980	0
13	20230915	200100	809056060	19980	19980	19980	19980	0
14	20230915	200000	809056060	19980	19980	19980	19980	0
15	20230915	195900	809056060	19980	19980	19980	19980	0
16	20230915	195800	809056060	19980	19980	19980	19980	0
17	20230915	195700	809056060	19980	19980	19980	19980	0
18	20230915	195600	809056060	19980	19980	19980	19980	0
19	20230915	195500	809056060	19980	19980	19980	19980	0
20	20230915	195400	809056060	19980	19980	19980	19980	0
21	20230915	195300	809056060	19980	19980	19980	19980	0
22	20230915	195200	809056060	19980	19980	19980	19980	0
23	20230915	195100	809056060	19980	19980	19980	19980	0
24	20230915	195000	809056060	19980	19980	19980	19980	0
25	20230915	194900	809056060	19980	19980	19980	19980	0
26	20230915	194800	809056060	19980	19980	19980	19980	0
27	20230915	194700	809056060	19980	19980	19980	19980	0
28	20230915	194600	809056060	19980	19980	19980	19980	0
29	20230915	194500	809056060	19980	19980	19980	19980	0
30	20230915	194400	809056060	19980	19980	19980	19980	0
31	20230915	194300	809056060	19980	19980	19980	19980	0
32	20230915	194200	809056060	19980	19980	19980	19980	1435
33	20230915	194100	809056060	19980	19980	19980	19980	0
34	20230915	194000	809056060	19980	19980	19980	19980	0
35	20230915	193900	809056060	19980	19980	19980	19980	0
36	20230915	193800	809056060	19980	19980	19980	19980	0
37	20230915	193700	809056060	19980	19980	19980	19980	0
38	20230915	193600	809056060	19980	19980	19980	19980	0
39	20230915	193500	809056060	19980	19980	19980	19980	0
40	20230915	193400	809056060	19980	19980	19980	19980	0
41	20230915	193300	809056060	19980	19980	19980	19980	0
42	20230915	193200	809056060	19980	19980	19980	19980	0
43	20230915	193100	809056060	19980	19980	19980	19980	0
44	20230915	193000	809056060	19980	19980	19980	19980	0
45	20230915	192900	809056060	19980	19980	19980	19980	0
46	20230915	192800	809056060	19980	19980	19980	19980	0
47	20230915	192700	809056060	19980	19980	19980	19980	0
48	20230915	192600	809056060	19980	19980	19980	19980	0
49	20230915	192500	809056060	19980	19980	19980	19980	0
50	20230915	192400	809056060	19980	19980	19980	19980	0
51	20230915	192300	809056060	19980	19980	19980	19980	0
52	20230915	192200	809056060	19980	19980	19980	19980	0
53	20230915	192100	809056060	19980	19980	19980	19980	0
54	20230915	192000	809056060	19980	19980	19980	19980	0
55	20230915	191900	809056060	19980	19980	19980	19980	0
56	20230915	191800	809056060	19980	19980	19980	19980	0
57	20230915	191700	809056060	19980	19980	19980	19980	0
58	20230915	191600	809056060	19980	19980	19980	19980	0
59	20230915	191500	809056060	19980	19980	19980	19980	0
60	20230915	191400	809056060	19980	19980	19980	19980	0
61	20230915	191300	809056060	19980	19980	19980	19980	0
62	20230915	191200	809056060	19980	19980	19980	19980	1435
63	20230915	191100	809056060	19980	19980	19980	19980	0
64	20230915	191000	809056060	19980	19980	19980	19980	0
65	20230915	190900	809056060	19980	19980	19980	19980	0
66	20230915	190800	809056060	19980	19980	19980	19980	0
67	20230915	190700	809056060	19980	19980	19980	19980	0
68	20230915	190600	809056060	19980	19980	19980	19980	0
69	20230915	190500	809056060	19980	19980	19980	19980	0
70	20230915	190400	809056060	19980	19980	19980	19980	0
71	20230915	190300	809056060	19980	19980	19980	19980	0
72	20230915	190200	809056060	19980	19980	19980	19980	0
73	20230915	190100	809056060	19980	19980	19980	19980	0
74	20230915	190000	809056060	19980	19980	19980	19980	0
75	20230915	185900	809056060	19980	19980	19980	19980	0
76	20230915	185800	809056060	19980	19980	19980	19980	0
77	20230915	185700	809056060	19980	19980	19980	19980	0
78	20230915	185600	809056060	19980	19980	19980	19980	0
79	20230915	185500	809056060	19980	19980	19980	19980	0
80	20230915	185400	809056060	19980	19980	19980	19980	0
81	20230915	185300	809056060	19980	19980	19980	19980	0
82	20230915	185200	809056060	19980	19980	19980	19980	0
83	20230915	185100	809056060	19980	19980	19980	19980	0
84	20230915	185000	809056060	19980	19980	19980	19980	0
85	20230915	184900	809056060	19980	19980	19980	19980	0
86	20230915	184800	809056060	19980	19980	19980	19980	0
87	20230915	184700	809056060	19980	19980	19980	19980	0
88	20230915	184600	809056060	19980	19980	19980	19980	0
89	20230915	184500	809056060	19980	19980	19980	19980	0
90	20230915	184400	809056060	19980	19980	19980	19980	0
91	20230915	184300	809056060	19980	19980	19980	19980	0
92	20230915	184200	809056060	19980	19980	19980	19980	1435
93	20230915	184100	809056060	19980	19980	19980	19980	0
94	20230915	184000	809056060	19980	19980	19980	19980	0
95	20230915	183900	809056060	19980	19980	19980	19980	0
96	20230915	183800	809056060	19980	19980	19980	19980	0
97	20230915	183700	809056060	19980	19980	19980	19980	0
98	20230915	183600	809056060	19980	19980	19980	19980	0
99	20230915	183500	809056060	19980	19980	19980	19980	0
100	20230915	183400	809056060	19980	19980	19980	19980	0
101	20230915	183300	809056060	19980	19980	19980	19980	0
102	20230915	183200	809056060	19980	19980	19980	19980	0
103	20230915	183100	809056060	19980	19980	19980	19980	0
104	20230915	183000	809056060	19980	19980	19980	19980	0
105	20230915	182900	809056060	19980	19980	19980	19980	0
106	20230915	182800	809056060	19980	19980	19980	19980	0
107	20230915	182700	809056060	19980	19980	19980	19980	0
108	20230915	182600	809056060	19980	19980	19980	19980	0
109	20230915	182500	809056060	19980	19980	19980	19980	0
110	20230915	182400	809056060	19980	19980	19980	19980	0
111	20230915	182300	809056060	19980	19980	19980	19980	0
112	20230915	182200	809056060	19980	19980	19980	19980	0
113	20230915	182100	809056060	19980	19980	19980	19980	0
114	20230915	182000	809056060	19980	19980	19980	19980	0
115	20230915	181900	809056060	19980	19980	19980	19980	0
116	20230915	181800	809056060	19980	19980	19980	19980	0
117	20230915	181700	809056060	19980	19980	19980	19980	0
118	20230915	181600	809056060	19980	19980	19980	19980	0
119	20230915	181500	809056060	19980	19980	19980	19980	0
120	20230915	181400	809056060	19980	19980	19980	19980	0
121	20230915	181300	809056060	19980	19980	19980	19980	0
122	20230915	181200	809056060	19980	19980	19980	19980	1435
123	20230915	181100	809056060	19980	19980	19980	19980	0
124	20230915	181000	809056060	19980	19980	19980	19980	0
125	20230915	180900	809056060	19980	19980	19980	19980	0
126	20230915	180800	809056060	19980	19980	19980	19980	0
127	20230915	180700	809056060	19980	19980	19980	19980	0
128	20230915	180600	809056060	19980	19980	19980	19980	0
129	20230915	180500	809056060	19980	19980	19980	19980	0
130	20230915	180400	809056060	19980	19980	19980	19980	0
131	20230915	180300	809056060	19980	19980	19980	19980	0
132	20230915	180200	809056060	19980	19980	19980	19980	0
133	20230915	180100	809056060	19980	19980	19980	19980	0
134	20230915	180000	809056060	19980	19980	19980	19980	0
135	20230915	175900	809056060	19980	19980	19980	19980	0
136	20230915	175800	809056060	19980	19980	19980	19980	0
137	20230915	175700	809056060	19980	19980	19980	19980	0
138	20230915	175600	809056060	19980	19980	19980	19980	0
139	20230915	175500	809056060	19980	19980	19980	19980	0
140	20230915	175400	809056060	19980	19980	19980	19980	0
141	20230915	175300	809056060	19980	19980	19980	19980	0
142	20230915	175200	809056060	19980	19980	19980	19980	0
143	20230915	175100	809056060	19980	19980	19980	19980	0
144	20230915	175000	809056060	19980	19980	19980	19980	0
145	20230915	174900	809056060	19980	19980	19980	19980	0
146	20230915	174800	809056060	19980	19980	19980	19980	0
147	20230915	174700	809056060	19980	19980	19980	19980	0
148	20230915	174600	809056060	19980	19980	19980	19980	0
149	20230915	174500	809056060	19980	19980	19980	19980	0
150	20230915	174400	809056060	19980	19980	19980	19980	0
151	20230915	174300	809056060	19980	19980	19980	19980	0
152	20230915	174200	809056060	19980	19980	19980	19980	1435
153	20230915	174100	809056060	19980	19980	19980	19980	0
154	20230915	174000	809056060	19980	19980	19980	19980	0
155	20230915	173900	809056060	19980	19980	19980	19980	0
156	20230915	173800	809056060	19980	19980	19980	19980	0
157	20230915	173700	809056060	19980	19980	19980	19980	0
158	20230915	173600	809056060	19980	19980	19980	19980	0
159	20230915	173500	809056060	19980	19980	19980	19980	0
160	20230915	173400	809056060	19980	19980	19980	19980	0
161	20230915	173300	809056060	19980	19980	19980	19980	0
162	20230915	173200	809056060	19980	19980	19980	19980	0
163	20230915	173100	809056060	19980	19980	19980	19980	0
164	20230915	173000	809056060	19980	19980	19980	19980	0
165	20230915	172900	809056060	19980	19980	19980	19980	0
166	20230915	172800	809056060	19980	19980	19980	19980	0
167	20230915	172700	809056060	19980	19980	19980	19980	0
168	20230915	172600	809056060	19980	19980	19980	19980	0
169	20230915	172500	809056060	19980	19980	19980	19980	0
170	20230915	172400	809056060	19980	19980	19980	19980	0
171	20230915	172300	809056060	19980	19980	19980	19980	0
172	20230915	172200	809056060	19980	19980	19980	19980	0
173	20230915	172100	809056060	19980	19980	19980	19980	0
174	20230915	172000	809056060	19980	19980	19980	19980	0
175	20230915	171900	809056060	19980	19980	19980	19980	0
176	20230915	171800	809056060	19980	19980	19980	19980	0
177	20230915	171700	809056060	19980	19980	19980	19980	0
178	20230915	171600	809056060	19980	19980	19980	19980	0
179	20230915	171500	809056060	19980	19980	19980	19980	0
180	20230915	171400	809056060	19980	19980	19980	19980	0
181	20230915	171300	809056060	19980	19980	19980	19980	0
182	20230915	171200	809056060	19980	19980	19980	19980	1435
183	20230915	171100	809056060	19980	19980	19980	19980	0
184	20230915	171000	809056060	19980	19980	19980	19980	0
185	20230915	170900	809056060	19980	19980	19980	19980	0
186	20230915	170800	809056060	19980	19980	19980	19980	0
187	20230915	170700	809056060	19980	19980	19980	19980	0
188	20230915	170600	809056060	19980	19980	19980	19980	0
189	20230915	170500	809056060	19980	19980	19980	19980	0
190	20230915	170400	809056060	19980	19980	19980	19980	0
191	20230915	170300	809056060	19980	19980	19980	19980	0
192	20230915	170200	809056060	19980	19980	19980	19980	0
193	20230915	170100	809056060	19980	19980	19980	19980	0
194	20230915	170000	809056060	19980	19980	19980	19980	0
195	20230915	165900	809056060	19980	19980	19980	19980	0
196	20230915	165800	809056060	19980	19980	19980	19980	0
197	20230915	165700	809056060	19980	19980	19980	19980	0
198	20230915	165600	809056060	19980	19980	19980	19980	0
199	20230915	165500	809056060	19980	19980	19980	19980	0
200	20230915	165400	809056060	19980	19980	19980	19980	0
201	20230915	165300	809056060	19980	19980	19980	19980	0
202	20230915	165200	809056060	19980	19980	19980	19980	0
203	20230915	165100	809056060	19980	19980	19980	19980	0
204	20230915	165000	809056060	19980	19980	19980	19980	0
205	20230915	164900	809056060	19980	19980	19980	19980	0
206	20230915	164800	809056060	19980	19980	19980	19980	0
207	20230915	164700	809056060	19980	19980	19980	19980	0
208	20230915	164600	809056060	19980	19980	19980	19980	0
209	20230915	164500	809056060	19980	19980	19980	19980	0
210	20230915	164400	809056060	19980	19980	19980	19980	0
211	20230915	164300	809056060	19980	19980	19980	19980	0
212	20230915	164200	809056060	19980	19980	19980	19980	1435
213	20230915	164100	809056060	19980	19980	19980	19980	0
214	20230915	164000	809056060	19980	19980	19980	19980	0
215	20230915	163900	809056060	19980	19980	19980	19980	0
216	20230915	163800	809056060	19980	19980	19980	19980	0
217	20230915	163700	809056060	19980	19980	19980	19980	0
218	20230915	163600	809056060	19980	19980	19980	19980	0
219	20230915	163500	809056060	19980	19980	19980	19980	0
220	20230915	163400	809056060	19980	19980	19980	19980	0
221	20230915	163300	809056060	19980	19980	19980	19980	0
222	20230915	163200	809056060	19980	19980	19980	19980	0
223	20230915	163100	809056060	19980	19980	19980	19980	0
224	20230915	163000	809056060	19980	19980	19980	19980	0
225	20230915	162900	809056060	19980	19980	19980	19980	0
226	20230915	162800	809056060	19980	19980	19980	19980	0
227	20230915	162700	809056060	19980	19980	19980	19980	0
228	20230915	162600	809056060	19980	19980	19980	19980	0
229	20230915	162500	809056060	19980	19980	19980	19980	0
230	20230915	162400	809056060	19980	19980	19980	19980	0
231	20230915	162300	809056060	19980	19980	19980	19980	0
232	20230915	162200	809056060	19980	19980	19980	19980	0
233	20230915	162100	809056060	19980	19980	19980	19980	0
234	20230915	162000	809056060	19980	19980	19980	19980	0
235	20230915	161900	809056060	19980	19980	19980	19980	0
236	20230915	161800	809056060	19980	19980	19980	19980	0
237	20230915	161700	809056060	19980	19980	19980	19980	0
238	20230915	161600	809056060	19980	19980	19980	19980	0
239	20230915	161500	809056060	19980	19980	19980	19980	0
240	20230915	161400	809056060	19980	19980	19980	19980	0
241	20230915	161300	809056060	19980	19980	19980	19980	0
242	20230915	161200	809056060	19980	19980	19980	19980	1435
243	20230915	161100	809056060	19980	19980	19980	19980	0
244	20230915	161000	809056060	19980	19980	19980	19980	0
245	20230915	160900	809056060	19980	19980	19980	19980	0
246	20230915	160800	809056060	19980	19980	19980	19980	0
247	20230915	160700	809056060	19980	19980	19980	19980	0
248	20230915	160600	809056060	19980	19980	19980	19980	0
249	20230915	160500	809056060	19980	19980	19980	19980	0
250	20230915	160400	809056060	19980	19980	19980	19980	0
251	20230915	160300	809056060	19980	19980	19980	19980	0
252	20230915	160200	809056060	19980	19980	19980	19980	0
253	20230915	160100	809056060	19980	19980	19980	19980	0
254	20230915	160000	809056060	19980	19980	19980	19980	0
255	20230915	155900	809056060	19980	19980	19980	19980	0
256	20230915	155800	809056060	19980	19980	19980	19980	0
257	20230915	155700	809056060	19980	19980	19980	19980	0
258	20230915	155600	809056060	19980	19980	19980	19980	0
259	20230915	155500	809056060	19980	19980	19980	19980	0
260	20230915	155400	809056060	19980	19980	19980	19980	0
261	20230915	155300	809056060	19980	19980	19980	19980	0
262	20230915	155200	809056060	19980	19980	19980	19980	0
263	20230915	155100	809056060	19980	19980	19980	19980	0
264	20230915	155000	809056060	19980	19980	19980	19980	0
265	20230915	154900	809056060	19980	19980	19980	19980	0
266	20230915	154800	809056060	19980	19980	19980	19980	0
267	20230915	154700	809056060	19980	19980	19980	19980	0
268	20230915	154600	809056060	19980	19980	19980	19980	0
269	20230915	154500	809056060	19980	19980	19980	19980	0
270	20230915	154400	809056060	19980	19980	19980	19980	0
271	20230915	154300	809056060	19980	19980	19980	19980	0
272	20230915	154200	809056060	19980	19980	19980	19980	1435
273	20230915	154100	809056060	19980	19980	19980	19980	0
274	20230915	154000	809056060	19980	19980	19980	19980	0
275	20230915	153900	809056060	19980	19980	19980	19980	0
276	20230915	153800	809056060	19980	19980	19980	19980	0
277	20230915	153700	809056060	19980	19980	19980	19980	0
278	20230915	153600	809056060	19980	19980	19980	19980	0
279	20230915	153500	809056060	19980	19980	19980	19980	0
280	20230915	153400	809056060	19980	19980	19980	19980	0
281	20230915	153300	809056060	19980	19980	19980	19980	0
282	20230915	153200	809056060	19980	19980	19980	19980	0
283	20230915	153100	809056060	19980	19980	19980	19980	0
284	20230915	153000	809056060	19980	19980	19980	19980	1435
285	20230915	152900	780384760	19930	19930	19930	19930	0
286	20230915	152800	780384760	19930	19930	19930	19930	0
287	20230915	152700	780384760	19930	19930	19930	19930	0
288	20230915	152600	780384760	19930	19930	19930	19930	0
289	20230915	152500	780384760	19930	19930	19930	19930	0
290	20230915	152400	780384760	19930	19930	19930	19930	0
291	20230915	152300	780384760	19930	19930	19930	19930	0
292	20230915	152200	780384760	19930	19930	19930	19930	0
293	20230915	152100	780384760	19930	19930	19930	19930	0
294	20230915	152000	780384760	19930	19930	19930	19930	0
295	20230915	151900	780384760	19930	19950	19950	19930	19
296	20230915	151800	780005730	19950	19950	19950	19950	50
297	20230915	151700	779008230	19950	19950	19950	19950	0
298	20230915	151600	779008230	19950	19950	19950	19950	113
299	20230915	151500	776753880	19950	19950	19950	19950	178
300	20230915	151400	773202780	19920	19920	19920	19920	1
301	20230915	151300	773182860	19950	19950	19950	19950	9
302	20230915	151200	773003310	19920	19920	19920	19920	13
303	20230915	151100	772744350	19930	19930	19930	19930	0
304	20230915	151000	772744350	19930	19930	19930	19930	1
305	20230915	150900	772724420	19950	19950	19950	19950	0
306	20230915	150800	772724420	19950	19950	19950	19940	162
307	20230915	150700	769492870	19960	19960	19960	19960	1
308	20230915	150600	769472910	19990	19990	19990	19990	0
309	20230915	150500	769472910	19990	19990	19990	19990	0
310	20230915	150400	769472910	19990	19990	19990	19990	0
311	20230915	150300	769472910	19990	19990	19990	19990	26
312	20230915	150200	768953170	19980	19950	19980	19950	93
313	20230915	150100	767097670	19990	19990	19990	19990	0
314	20230915	150000	767097670	19990	19990	19990	19990	63
315	20230915	145900	765838300	19990	19980	19990	19980	203
316	20230915	145800	761782300	19950	19950	19950	19950	100
317	20230915	145700	759787300	19980	19980	19980	19980	61
318	20230915	145600	758568520	19980	19980	19980	19980	62
319	20230915	145500	757329760	19980	19980	19980	19980	0
320	20230915	145400	757329760	19980	19980	19980	19980	70
321	20230915	145300	755931160	19960	19960	19960	19960	78
322	20230915	145200	754374280	19980	19980	19980	19980	62
323	20230915	145100	753135520	19960	19960	19960	19960	10
324	20230915	145000	752935920	19960	19980	19980	19960	71
325	20230915	144900	751517540	19980	19980	19980	19980	0
326	20230915	144800	751517540	19980	19980	19980	19980	63
327	20230915	144700	750258800	19980	19980	19980	19980	17
328	20230915	144600	749919140	19980	19980	19980	19980	127
329	20230915	144500	747381680	19990	19990	19990	19990	27
330	20230915	144400	746841950	19990	19980	19990	19980	83
331	20230915	144300	745183260	19980	19980	19980	19980	52
332	20230915	144200	744144300	19980	19980	19980	19980	10
333	20230915	144100	743944500	19940	19990	19990	19940	228
334	20230915	144000	739395080	20000	20000	20000	20000	0
335	20230915	143900	739395080	20000	20000	20000	20000	162
336	20230915	143800	736155080	19990	19990	19990	19990	0
337	20230915	143700	736155080	19990	20050	20050	19990	248
338	20230915	143600	731182740	20050	19980	20050	19980	1054
339	20230915	143500	710097530	19980	19980	19980	19980	81
340	20230915	143400	708479150	19980	19980	19980	19980	0
341	20230915	143300	708479150	19980	19950	19980	19950	1387
342	20230915	143200	680774410	19950	19950	19950	19950	0
343	20230915	143100	680774410	19950	19950	19950	19950	63
344	20230915	143000	679517560	19950	19950	19950	19950	98
345	20230915	142900	677562460	19950	19950	19950	19950	61
346	20230915	142800	676345510	19900	19900	19900	19900	3
347	20230915	142700	676285810	19950	19950	19950	19950	63
348	20230915	142600	675028960	19940	19940	19940	19940	0
349	20230915	142500	675028960	19940	19910	19940	19910	312
350	20230915	142400	668815180	19940	19940	19940	19940	152
351	20230915	142300	665784300	19900	19900	19900	19900	1
352	20230915	142200	665764400	19940	19940	19940	19940	60
353	20230915	142100	664568000	19950	19950	19950	19950	0
354	20230915	142000	664568000	19950	19950	19950	19950	63
355	20230915	141900	663311150	19950	19950	19950	19950	5
356	20230915	141800	663211400	19960	19960	19960	19960	62
357	20230915	141700	661973880	19960	19960	19960	19960	0
358	20230915	141600	661973880	19960	19960	19960	19960	62
359	20230915	141500	660736360	19950	19950	19950	19950	7
360	20230915	141400	660596710	19950	19950	19950	19950	122
361	20230915	141300	658162810	19950	19950	19950	19950	0
362	20230915	141200	658162810	19950	19950	19950	19950	63
363	20230915	141100	656905960	19950	19950	19950	19950	0
364	20230915	141000	656905960	19950	19950	19950	19950	62
365	20230915	140900	655669060	19950	19950	19950	19950	72
366	20230915	140800	654232660	19950	19950	19950	19950	0
367	20230915	140700	654232660	19950	19950	19950	19950	62
368	20230915	140600	652995760	19950	19950	19950	19950	1
369	20230915	140500	652975810	19950	19950	19950	19950	62
370	20230915	140400	651738910	19950	19940	19950	19940	2
371	20230915	140300	651699020	19950	19950	19950	19950	62
372	20230915	140200	650462120	19950	19950	19950	19950	0
373	20230915	140100	650462120	19950	19950	19950	19950	63
374	20230915	140000	649205270	19950	19950	19950	19950	0
375	20230915	135900	649205270	19950	19950	19950	19950	63
376	20230915	135800	647948420	19950	19950	19950	19950	11
377	20230915	135700	647728970	19950	19950	19950	19950	62
378	20230915	135600	646492070	19940	19940	19940	19940	0
379	20230915	135500	646492070	19940	19950	19950	19940	66
380	20230915	135400	645175990	19960	19960	19960	19960	0
381	20230915	135300	645175990	19960	19960	19960	19960	62
382	20230915	135200	643938470	19950	19950	19950	19950	59
383	20230915	135100	642761420	19950	19950	19950	19950	1
384	20230915	135000	642741470	19950	19950	19950	19950	61
385	20230915	134900	641524520	19950	19950	19950	19950	0
386	20230915	134800	641524520	19950	19950	19950	19950	64
387	20230915	134700	640247720	19940	19940	19940	19940	0
388	20230915	134600	640247720	19940	19940	19940	19940	62
389	20230915	134500	639011440	19890	19890	19890	19890	18
390	20230915	134400	638653420	19950	19950	19950	19950	61
391	20230915	134300	637436470	19940	19940	19940	19940	0
392	20230915	134200	637436470	19940	19940	19940	19940	62
393	20230915	134100	636200190	19950	19950	19950	19950	3
394	20230915	134000	636140340	19950	19950	19950	19950	64
395	20230915	133900	634863540	19950	19950	19950	19950	0
396	20230915	133800	634863540	19950	19950	19950	19950	60
397	20230915	133700	633666540	19940	19940	19940	19940	162
398	20230915	133600	630436260	19950	19950	19950	19950	0
399	20230915	133500	630436260	19950	19950	19950	19950	64
400	20230915	133400	629159460	19950	19950	19950	19950	0
401	20230915	133300	629159460	19950	19950	19950	19950	62
402	20230915	133200	627922560	19950	19950	19950	19950	1
403	20230915	133100	627902610	19980	19980	19980	19980	161
404	20230915	133000	624685830	19980	19980	19980	19980	0
405	20230915	132900	624685830	19980	19980	19980	19980	63
406	20230915	132800	623427090	19980	19980	19980	19980	0
407	20230915	132700	623427090	19980	19980	19980	19980	64
408	20230915	132600	622148370	19980	19980	19980	19980	0
409	20230915	132500	622148370	19980	19980	19980	19980	81
410	20230915	132400	620529990	19990	19990	19990	19990	0
411	20230915	132300	620529990	19990	19980	19990	19980	177
412	20230915	132200	616992910	19980	19980	19980	19950	427
413	20230915	132100	608461510	19980	19980	19980	19980	5
414	20230915	132000	608361610	19950	19950	19950	19950	58
415	20230915	131900	607204510	19950	19950	19950	19950	0
416	20230915	131800	607204510	19950	19950	19950	19950	62
417	20230915	131700	605967610	19950	19950	19950	19950	0
418	20230915	131600	605967610	19950	19950	19950	19950	62
419	20230915	131500	604730710	19950	19950	19950	19950	0
420	20230915	131400	604730710	19950	19950	19950	19950	64
421	20230915	131300	603453910	19950	19950	19950	19950	0
422	20230915	131200	603453910	19950	19950	19950	19950	62
423	20230915	131100	602217010	19950	19950	19950	19950	0
424	20230915	131000	602217010	19950	19950	19950	19950	61
425	20230915	130900	601000060	19950	19930	19950	19890	56
426	20230915	130800	599883600	19930	19930	19930	19930	63
427	20230915	130700	598628010	19900	19910	19910	19900	5
428	20230915	130600	598528490	19950	19950	19950	19950	62
429	20230915	130500	597291590	19950	19950	19950	19950	61
430	20230915	130400	596074640	19950	19950	19950	19950	0
431	20230915	130300	596074640	19950	19950	19950	19900	112
432	20230915	130200	593842640	19950	19950	19950	19950	0
433	20230915	130100	593842640	19950	19990	19990	19950	2103
434	20230915	130000	551882940	19990	19990	19990	19990	0
435	20230915	125900	551882940	19990	19990	19990	19990	62
436	20230915	125800	550643560	19990	19980	19990	19980	19
437	20230915	125700	550263800	19990	19990	19990	19990	78
438	20230915	125600	548704580	19980	19980	19980	19980	225
439	20230915	125500	544209080	19980	19980	19980	19980	101
440	20230915	125400	542191100	19970	19960	19970	19960	519
441	20230915	125300	531830760	19950	19900	19950	19900	692
442	20230915	125200	518032680	19920	19920	19920	19920	101
443	20230915	125100	516020760	19930	19930	19930	19930	62
444	20230915	125000	514785100	19940	19940	19940	19940	1
445	20230915	124900	514765160	19930	19930	19930	19920	77
446	20230915	124800	513230690	19920	19920	19920	19920	47
447	20230915	124700	512294450	19940	19940	19940	19940	0
448	20230915	124600	512294450	19940	19940	19940	19940	65
449	20230915	124500	510998350	19960	19960	19960	19960	0
450	20230915	124400	510998350	19960	19960	19960	19960	64
451	20230915	124300	509720910	19960	19960	19960	19960	0
452	20230915	124200	509720910	19960	19960	19970	19960	222
453	20230915	124100	505288780	19950	19920	19950	19920	4
454	20230915	124000	505209040	19900	19900	19910	19900	294
455	20230915	123900	499357840	19900	19850	19900	19850	707
456	20230915	123800	485313470	19850	19850	19850	19850	64
457	20230915	123700	484043070	19790	19820	19850	19790	2399
458	20230915	123600	436512400	19820	19820	19820	19820	68
459	20230915	123500	435164640	19820	19820	19820	19820	6
460	20230915	123400	435045720	19820	19820	19820	19820	69
461	20230915	123300	433678140	19820	19820	19820	19820	71
462	20230915	123200	432270920	19820	19820	19820	19820	7
463	20230915	123100	432132180	19820	19820	19820	19820	70
464	20230915	123000	430744780	19820	19820	19820	19820	7
465	20230915	122900	430606040	19810	19800	19810	19800	773
466	20230915	122800	415296010	19800	19800	19800	19800	0
467	20230915	122700	415296010	19800	19800	19800	19800	62
468	20230915	122600	414068410	19810	19810	19810	19810	0
469	20230915	122500	414068410	19810	19800	19810	19790	352
470	20230915	122400	407099940	19800	19800	19800	19800	725
471	20230915	122300	392744940	19800	19800	19800	19800	62
472	20230915	122200	391517340	19800	19790	19800	19790	509
473	20230915	122100	381442830	19780	19780	19780	19780	58
474	20230915	122000	380295590	19780	19780	19780	19780	0
475	20230915	121900	380295590	19780	19750	19780	19750	66
476	20230915	121800	378990200	19750	19750	19750	19750	231
477	20230915	121700	374427950	19750	19750	19750	19740	74
478	20230915	121600	372966470	19750	19750	19750	19750	62
479	20230915	121500	371741970	19740	19740	19740	19740	7
480	20230915	121400	371603790	19740	19740	19740	19740	3
481	20230915	121300	371544570	19730	19750	19750	19730	151
482	20230915	121200	368562700	19780	19780	19780	19780	62
483	20230915	121100	367336340	19780	19780	19780	19780	0
484	20230915	121000	367336340	19780	19780	19780	19780	228
485	20230915	120900	362826500	19780	19780	19780	19780	0
486	20230915	120800	362826500	19780	19780	19780	19780	62
487	20230915	120700	361600140	19750	19750	19750	19750	114
488	20230915	120600	359348640	19780	19780	19780	19780	68
489	20230915	120500	358003600	19800	19800	19800	19800	0
490	20230915	120400	358003600	19800	19800	19800	19800	62
491	20230915	120300	356776000	19800	19800	19800	19800	0
492	20230915	120200	356776000	19800	19800	19800	19800	62
493	20230915	120100	355548400	19780	19780	19780	19780	62
494	20230915	120000	354322040	19780	19780	19780	19780	0
495	20230915	115900	354322040	19780	19800	19800	19780	619
496	20230915	115800	342068980	19780	19780	19780	19780	0
497	20230915	115700	342068980	19780	19780	19780	19780	4
498	20230915	115600	341989860	19750	19780	19780	19750	69
499	20230915	115500	340627080	19800	19800	19800	19800	95
500	20230915	115400	338746080	19800	19800	19800	19800	5
501	20230915	115300	338647080	19800	19800	19800	19800	25
502	20230915	115200	338152080	19800	19800	19800	19800	0
503	20230915	115100	338152080	19800	19800	19800	19780	88
504	20230915	115000	336409880	19800	19800	19800	19800	0
505	20230915	114900	336409880	19800	19800	19800	19800	147
506	20230915	114800	333499280	19780	19780	19780	19780	17
507	20230915	114700	333163020	19800	19800	19800	19800	63
508	20230915	114600	331915620	19800	19800	19800	19790	167
509	20230915	114500	328609070	19800	19780	19800	19780	71
510	20230915	114400	327203470	19780	19780	19780	19780	72
511	20230915	114300	325779310	19780	19780	19780	19780	0
512	20230915	114200	325779310	19780	19780	19780	19780	65
513	20230915	114100	324493610	19750	19750	19750	19750	0
514	20230915	114000	324493610	19750	19750	19750	19750	52
515	20230915	113900	323466610	19750	19750	19750	19750	33
516	20230915	113800	322814860	19750	19780	19780	19750	172
517	20230915	113700	319413990	19780	19800	19800	19780	11
518	20230915	113600	319196210	19800	19800	19800	19800	69
519	20230915	113500	317830010	19800	19800	19800	19800	0
520	20230915	113400	317830010	19800	19800	19800	19800	63
521	20230915	113300	316582610	19800	19800	19800	19800	1
522	20230915	113200	316562810	19800	19800	19800	19800	60
523	20230915	113100	315374810	19810	19810	19810	19810	0
524	20230915	113000	315374810	19810	19810	19810	19810	161
525	20230915	112900	312185400	19810	19810	19810	19810	0
526	20230915	112800	312185400	19810	19810	19810	19810	74
527	20230915	112700	310719460	19810	19810	19810	19810	63
528	20230915	112600	309471430	19820	19820	19820	19820	0
529	20230915	112500	309471430	19820	19750	19820	19750	1287
530	20230915	112400	284007720	19750	19740	19750	19740	500
531	20230915	112300	274134370	19740	19730	19740	19730	138
532	20230915	112200	271410830	19740	19740	19740	19740	0
533	20230915	112100	271410830	19740	19740	19740	19740	62
534	20230915	112000	270186950	19740	19740	19740	19740	50
535	20230915	111900	269199950	19740	19740	19740	19740	61
536	20230915	111800	267995810	19740	19740	19740	19740	4
537	20230915	111700	267916850	19740	19740	19740	19740	58
538	20230915	111600	266771930	19740	19740	19740	19740	52
539	20230915	111500	265745450	19740	19740	19740	19740	10
540	20230915	111400	265548050	19750	19750	19750	19750	0
541	20230915	111300	265548050	19750	19750	19750	19750	64
542	20230915	111200	264284050	19730	19730	19730	19730	60
543	20230915	111100	263100250	19730	19730	19730	19730	0
544	20230915	111000	263100250	19730	19730	19730	19730	68
545	20230915	110900	261758610	19670	19720	19720	19670	100
546	20230915	110800	259788240	19730	19720	19730	19720	89
547	20230915	110700	258032280	19730	19730	19730	19730	10
548	20230915	110600	257834980	19730	19730	19730	19730	61
549	20230915	110500	256631450	19730	19730	19730	19730	16
550	20230915	110400	256315770	19730	19730	19730	19730	193
551	20230915	110300	252507880	19730	19720	19730	19720	100
552	20230915	110200	250535460	19710	19710	19710	19710	99
553	20230915	110100	248584170	19710	19710	19710	19710	1
554	20230915	110000	248564460	19710	19710	19710	19710	60
555	20230915	105900	247381860	19690	19690	19690	19690	0
556	20230915	105800	247381860	19690	19690	19690	19690	58
557	20230915	105700	246239840	19680	19680	19680	19680	15
558	20230915	105600	245944640	19680	19690	19690	19680	121
559	20230915	105500	243562970	19690	19690	19690	19690	23
560	20230915	105400	243110100	19690	19690	19690	19690	0
561	20230915	105300	243110100	19690	19680	19690	19680	118
562	20230915	105200	240786910	19720	19720	19720	19720	0
563	20230915	105100	240786910	19720	19720	19720	19720	63
564	20230915	105000	239544550	19300	19700	19700	19300	2593
565	20230915	104900	189290990	19790	19790	19790	19790	63
566	20230915	104800	188044220	19670	19670	19670	19670	0
567	20230915	104700	188044220	19670	19620	19670	19620	502
568	20230915	104600	178179830	19610	19610	19610	19610	0
569	20230915	104500	178179830	19610	19610	19610	19610	89
570	20230915	104400	176434540	19620	19620	19620	19620	0
571	20230915	104300	176434540	19620	19610	19620	19610	7
572	20230915	104200	176297240	19610	19610	19610	19610	0
573	20230915	104100	176297240	19610	19580	19610	19580	959
574	20230915	104000	157504480	19570	19520	19570	19520	1370
575	20230915	103900	130718300	19520	19520	19520	19520	38
576	20230915	103800	129976540	19540	19540	19540	19540	63
577	20230915	103700	128745520	19530	19530	19530	19530	213
578	20230915	103600	124585630	19530	19520	19530	19510	552
579	20230915	103500	113806010	19520	19520	19520	19520	18
580	20230915	103400	113454650	19520	19530	19530	19510	179
581	20230915	103300	109961270	19540	19530	19540	19530	140
582	20230915	103200	107225970	19530	19530	19530	19530	31
583	20230915	103100	106620540	19530	19530	19530	19530	5
584	20230915	103000	106522890	19520	19520	19520	19520	0
585	20230915	102900	106522890	19520	19520	19520	19520	60
586	20230915	102800	105351690	19540	19540	19540	19540	0
587	20230915	102700	105351690	19540	19540	19540	19540	0
588	20230915	102600	105351690	19540	19540	19540	19540	0
589	20230915	102500	105351690	19540	19540	19540	19540	0
590	20230915	102400	105351690	19540	19540	19540	19540	10
591	20230915	102300	105156290	19530	19530	19530	19530	0
592	20230915	102200	105156290	19530	19530	19530	19530	0
593	20230915	102100	105156290	19530	19500	19540	19500	576
594	20230915	102000	93906340	19490	19480	19490	19480	69
595	20230915	101900	92562070	19460	19460	19460	19460	0
596	20230915	101800	92562070	19460	19460	19460	19460	40
597	20230915	101700	91783670	19460	19450	19460	19450	29
598	20230915	101600	91219580	19450	19450	19450	19450	60
599	20230915	101500	90052580	19410	19410	19410	19410	0
600	20230915	101400	90052580	19410	19410	19410	19410	0
601	20230915	101300	90052580	19410	19410	19410	19410	18
602	20230915	101200	89703200	19400	19400	19400	19400	50
603	20230915	101100	88733200	19390	19390	19390	19390	0
604	20230915	101000	88733200	19390	19400	19400	19390	205
605	20230915	100900	84756250	19360	19360	19360	19360	0
606	20230915	100800	84756250	19360	19360	19360	19360	0
607	20230915	100700	84756250	19360	19360	19360	19360	0
608	20230915	100600	84756250	19360	19360	19360	19360	0
609	20230915	100500	84756250	19360	19360	19360	19360	5
610	20230915	100400	84659450	19320	19320	19320	19320	0
611	20230915	100300	84659450	19320	19320	19320	19320	0
612	20230915	100200	84659450	19320	19320	19320	19320	0
613	20230915	100100	84659450	19320	19320	19320	19320	0
614	20230915	100000	84659450	19320	19360	19360	19320	192
615	20230915	095900	80948610	19350	19350	19350	19350	0
616	20230915	095800	80948610	19350	19350	19350	19350	35
617	20230915	095700	80271360	19360	19360	19360	19360	1
618	20230915	095600	80252000	19360	19370	19370	19360	163
619	20230915	095500	77095690	19370	19370	19370	19370	0
620	20230915	095400	77095690	19370	19370	19370	19370	62
621	20230915	095300	75894750	19370	19370	19370	19370	41
622	20230915	095200	75100580	19370	19380	19380	19370	291
623	20230915	095100	69463250	19380	19380	19380	19380	0
624	20230915	095000	69463250	19380	19390	19390	19380	741
625	20230915	094900	55100660	19390	19390	19390	19390	0
626	20230915	094800	55100660	19390	19390	19390	19390	0
627	20230915	094700	55100660	19390	19390	19390	19390	0
628	20230915	094600	55100660	19390	19390	19390	19390	57
629	20230915	094500	53995430	19400	19400	19400	19400	0
630	20230915	094400	53995430	19400	19400	19400	19400	0
631	20230915	094300	53995430	19400	19400	19400	19400	4
632	20230915	094200	53917830	19400	19400	19400	19400	0
633	20230915	094100	53917830	19400	19400	19400	19400	0
634	20230915	094000	53917830	19400	19400	19400	19400	0
635	20230915	093900	53917830	19400	19390	19400	19390	3
636	20230915	093800	53859650	19390	19390	19390	19390	0
637	20230915	093700	53859650	19390	19390	19390	19390	0
638	20230915	093600	53859650	19390	19390	19390	19390	38
639	20230915	093500	53122830	19400	19400	19400	19400	1
640	20230915	093400	53103430	19390	19390	19390	19390	0
641	20230915	093300	53103430	19390	19410	19410	19390	101
642	20230915	093200	51145020	19390	19390	19390	19390	42
643	20230915	093100	50330640	19390	19390	19390	19390	19
644	20230915	093000	49962230	19390	19390	19390	19390	0
645	20230915	092900	49962230	19390	19390	19390	19390	0
646	20230915	092800	49962230	19390	19390	19390	19390	0
647	20230915	092700	49962230	19390	19390	19390	19390	0
648	20230915	092600	49962230	19390	19390	19390	19390	0
649	20230915	092500	49962230	19390	19390	19390	19390	0
650	20230915	092400	49962230	19390	19390	19390	19390	0
651	20230915	092300	49962230	19390	19380	19390	19380	41
652	20230915	092200	49167300	19530	19530	19530	19530	0
653	20230915	092100	49167300	19530	19530	19530	19530	0
654	20230915	092000	49167300	19530	19530	19530	19530	0
655	20230915	091900	49167300	19530	19520	19530	19520	40
656	20230915	091800	48386110	19540	19540	19540	19540	0
657	20230915	091700	48386110	19540	19540	19540	19540	0
658	20230915	091600	48386110	19540	19550	19550	19540	31
659	20230915	091500	47780070	19550	19550	19550	19550	0
660	20230915	091400	47780070	19550	19450	19550	19450	5
661	20230915	091300	47682580	19400	19400	19400	19400	0
662	20230915	091200	47682580	19400	19350	19400	19350	1778
663	20230915	091100	13197980	19350	19350	19350	19350	109
664	20230915	091000	11088830	19380	19380	19380	19380	0
665	20230915	090900	11088830	19380	19380	19380	19380	0
666	20230915	090800	11088830	19380	19380	19380	19380	40
667	20230915	090700	10313630	19360	19340	19360	19340	104
668	20230915	090600	8302190	19340	19330	19340	19330	59
669	20230915	090500	7161200	19280	19280	19280	19280	3
670	20230915	090400	7103360	19280	19350	19350	19280	280
671	20230915	090300	1697960	19360	19360	19360	19360	1
672	20230915	090200	1678600	19280	19280	19280	19280	25
673	20230915	090100	1196600	19300	19300	19300	19300	60
674	20230915	090000	38600	19300	19300	19300	19300	2