KissMeData/082920/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	194100	1918573680	19510	19510	19510	19510	2525
3	20230926	194000	1918573680	19510	19510	19510	19510	0
4	20230926	193900	1918573680	19510	19510	19510	19510	0
5	20230926	193800	1918573680	19510	19510	19510	19510	0
6	20230926	193700	1918573680	19510	19510	19510	19510	0
7	20230926	193600	1918573680	19510	19510	19510	19510	0
8	20230926	193500	1918573680	19510	19510	19510	19510	0
9	20230926	193400	1918573680	19510	19510	19510	19510	0
10	20230926	193300	1918573680	19510	19510	19510	19510	0
11	20230926	193200	1918573680	19510	19510	19510	19510	0
12	20230926	193100	1918573680	19510	19510	19510	19510	0
13	20230926	193000	1918573680	19510	19510	19510	19510	0
14	20230926	192900	1918573680	19510	19510	19510	19510	0
15	20230926	192800	1918573680	19510	19510	19510	19510	0
16	20230926	192700	1918573680	19510	19510	19510	19510	0
17	20230926	192600	1918573680	19510	19510	19510	19510	0
18	20230926	192500	1918573680	19510	19510	19510	19510	0
19	20230926	192400	1918573680	19510	19510	19510	19510	0
20	20230926	192300	1918573680	19510	19510	19510	19510	0
21	20230926	192200	1918573680	19510	19510	19510	19510	0
22	20230926	192100	1918573680	19510	19510	19510	19510	0
23	20230926	192000	1918573680	19510	19510	19510	19510	0
24	20230926	191900	1918573680	19510	19510	19510	19510	0
25	20230926	191800	1918573680	19510	19510	19510	19510	0
26	20230926	191700	1918573680	19510	19510	19510	19510	0
27	20230926	191600	1918573680	19510	19510	19510	19510	0
28	20230926	191500	1918573680	19510	19510	19510	19510	0
29	20230926	191400	1918573680	19510	19510	19510	19510	0
30	20230926	191300	1918573680	19510	19510	19510	19510	0
31	20230926	191200	1918573680	19510	19510	19510	19510	0
32	20230926	191100	1918573680	19510	19510	19510	19510	2525
33	20230926	191000	1918573680	19510	19510	19510	19510	0
34	20230926	190900	1918573680	19510	19510	19510	19510	0
35	20230926	190800	1918573680	19510	19510	19510	19510	0
36	20230926	190700	1918573680	19510	19510	19510	19510	0
37	20230926	190600	1918573680	19510	19510	19510	19510	0
38	20230926	190500	1918573680	19510	19510	19510	19510	0
39	20230926	190400	1918573680	19510	19510	19510	19510	0
40	20230926	190300	1918573680	19510	19510	19510	19510	0
41	20230926	190200	1918573680	19510	19510	19510	19510	0
42	20230926	190100	1918573680	19510	19510	19510	19510	0
43	20230926	190000	1918573680	19510	19510	19510	19510	0
44	20230926	185900	1918573680	19510	19510	19510	19510	0
45	20230926	185800	1918573680	19510	19510	19510	19510	0
46	20230926	185700	1918573680	19510	19510	19510	19510	0
47	20230926	185600	1918573680	19510	19510	19510	19510	0
48	20230926	185500	1918573680	19510	19510	19510	19510	0
49	20230926	185400	1918573680	19510	19510	19510	19510	0
50	20230926	185300	1918573680	19510	19510	19510	19510	0
51	20230926	185200	1918573680	19510	19510	19510	19510	0
52	20230926	185100	1918573680	19510	19510	19510	19510	0
53	20230926	185000	1918573680	19510	19510	19510	19510	0
54	20230926	184900	1918573680	19510	19510	19510	19510	0
55	20230926	184800	1918573680	19510	19510	19510	19510	0
56	20230926	184700	1918573680	19510	19510	19510	19510	0
57	20230926	184600	1918573680	19510	19510	19510	19510	0
58	20230926	184500	1918573680	19510	19510	19510	19510	0
59	20230926	184400	1918573680	19510	19510	19510	19510	0
60	20230926	184300	1918573680	19510	19510	19510	19510	0
61	20230926	184200	1918573680	19510	19510	19510	19510	0
62	20230926	184100	1918573680	19510	19510	19510	19510	2525
63	20230926	184000	1918573680	19510	19510	19510	19510	0
64	20230926	183900	1918573680	19510	19510	19510	19510	0
65	20230926	183800	1918573680	19510	19510	19510	19510	0
66	20230926	183700	1918573680	19510	19510	19510	19510	0
67	20230926	183600	1918573680	19510	19510	19510	19510	0
68	20230926	183500	1918573680	19510	19510	19510	19510	0
69	20230926	183400	1918573680	19510	19510	19510	19510	0
70	20230926	183300	1918573680	19510	19510	19510	19510	0
71	20230926	183200	1918573680	19510	19510	19510	19510	0
72	20230926	183100	1918573680	19510	19510	19510	19510	0
73	20230926	183000	1918573680	19510	19510	19510	19510	0
74	20230926	182900	1918573680	19510	19510	19510	19510	0
75	20230926	182800	1918573680	19510	19510	19510	19510	0
76	20230926	182700	1918573680	19510	19510	19510	19510	0
77	20230926	182600	1918573680	19510	19510	19510	19510	0
78	20230926	182500	1918573680	19510	19510	19510	19510	0
79	20230926	182400	1918573680	19510	19510	19510	19510	0
80	20230926	182300	1918573680	19510	19510	19510	19510	0
81	20230926	182200	1918573680	19510	19510	19510	19510	0
82	20230926	182100	1918573680	19510	19510	19510	19510	0
83	20230926	182000	1918573680	19510	19510	19510	19510	0
84	20230926	181900	1918573680	19510	19510	19510	19510	0
85	20230926	181800	1918573680	19510	19510	19510	19510	0
86	20230926	181700	1918573680	19510	19510	19510	19510	0
87	20230926	181600	1918573680	19510	19510	19510	19510	0
88	20230926	181500	1918573680	19510	19510	19510	19510	0
89	20230926	181400	1918573680	19510	19510	19510	19510	0
90	20230926	181300	1918573680	19510	19510	19510	19510	0
91	20230926	181200	1918573680	19510	19510	19510	19510	0
92	20230926	181100	1918573680	19510	19510	19510	19510	2525
93	20230926	181000	1918573680	19510	19510	19510	19510	0
94	20230926	180900	1918573680	19510	19510	19510	19510	0
95	20230926	180800	1918573680	19510	19510	19510	19510	0
96	20230926	180700	1918573680	19510	19510	19510	19510	0
97	20230926	180600	1918573680	19510	19510	19510	19510	0
98	20230926	180500	1918573680	19510	19510	19510	19510	0
99	20230926	180400	1918573680	19510	19510	19510	19510	0
100	20230926	180300	1918573680	19510	19510	19510	19510	0
101	20230926	180200	1918573680	19510	19510	19510	19510	0
102	20230926	180100	1918573680	19510	19510	19510	19510	0
103	20230926	180000	1918573680	19510	19510	19510	19510	0
104	20230926	175900	1918573680	19510	19510	19510	19510	0
105	20230926	175800	1918573680	19510	19510	19510	19510	0
106	20230926	175700	1918573680	19510	19510	19510	19510	0
107	20230926	175600	1918573680	19510	19510	19510	19510	0
108	20230926	175500	1918573680	19510	19510	19510	19510	0
109	20230926	175400	1918573680	19510	19510	19510	19510	0
110	20230926	175300	1918573680	19510	19510	19510	19510	0
111	20230926	175200	1918573680	19510	19510	19510	19510	0
112	20230926	175100	1918573680	19510	19510	19510	19510	0
113	20230926	175000	1918573680	19510	19510	19510	19510	0
114	20230926	174900	1918573680	19510	19510	19510	19510	0
115	20230926	174800	1918573680	19510	19510	19510	19510	0
116	20230926	174700	1918573680	19510	19510	19510	19510	0
117	20230926	174600	1918573680	19510	19510	19510	19510	0
118	20230926	174500	1918573680	19510	19510	19510	19510	0
119	20230926	174400	1918573680	19510	19510	19510	19510	0
120	20230926	174300	1918573680	19510	19510	19510	19510	0
121	20230926	174200	1918573680	19510	19510	19510	19510	0
122	20230926	174100	1918573680	19510	19510	19510	19510	2525
123	20230926	174000	1918573680	19510	19510	19510	19510	0
124	20230926	173900	1918573680	19510	19510	19510	19510	0
125	20230926	173800	1918573680	19510	19510	19510	19510	0
126	20230926	173700	1918573680	19510	19510	19510	19510	0
127	20230926	173600	1918573680	19510	19510	19510	19510	0
128	20230926	173500	1918573680	19510	19510	19510	19510	0
129	20230926	173400	1918573680	19510	19510	19510	19510	0
130	20230926	173300	1918573680	19510	19510	19510	19510	0
131	20230926	173200	1918573680	19510	19510	19510	19510	0
132	20230926	173100	1918573680	19510	19510	19510	19510	0
133	20230926	173000	1918573680	19510	19510	19510	19510	0
134	20230926	172900	1918573680	19510	19510	19510	19510	0
135	20230926	172800	1918573680	19510	19510	19510	19510	0
136	20230926	172700	1918573680	19510	19510	19510	19510	0
137	20230926	172600	1918573680	19510	19510	19510	19510	0
138	20230926	172500	1918573680	19510	19510	19510	19510	0
139	20230926	172400	1918573680	19510	19510	19510	19510	0
140	20230926	172300	1918573680	19510	19510	19510	19510	0
141	20230926	172200	1918573680	19510	19510	19510	19510	0
142	20230926	172100	1918573680	19510	19510	19510	19510	0
143	20230926	172000	1918573680	19510	19510	19510	19510	0
144	20230926	171900	1918573680	19510	19510	19510	19510	0
145	20230926	171800	1918573680	19510	19510	19510	19510	0
146	20230926	171700	1918573680	19510	19510	19510	19510	0
147	20230926	171600	1918573680	19510	19510	19510	19510	0
148	20230926	171500	1918573680	19510	19510	19510	19510	0
149	20230926	171400	1918573680	19510	19510	19510	19510	0
150	20230926	171300	1918573680	19510	19510	19510	19510	0
151	20230926	171200	1918573680	19510	19510	19510	19510	0
152	20230926	171100	1918573680	19510	19510	19510	19510	2525
153	20230926	171000	1918573680	19510	19510	19510	19510	0
154	20230926	170900	1918573680	19510	19510	19510	19510	0
155	20230926	170800	1918573680	19510	19510	19510	19510	0
156	20230926	170700	1918573680	19510	19510	19510	19510	0
157	20230926	170600	1918573680	19510	19510	19510	19510	0
158	20230926	170500	1918573680	19510	19510	19510	19510	0
159	20230926	170400	1918573680	19510	19510	19510	19510	0
160	20230926	170300	1918573680	19510	19510	19510	19510	0
161	20230926	170200	1918573680	19510	19510	19510	19510	0
162	20230926	170100	1918573680	19510	19510	19510	19510	0
163	20230926	170000	1918573680	19510	19510	19510	19510	0
164	20230926	165900	1918573680	19510	19510	19510	19510	0
165	20230926	165800	1918573680	19510	19510	19510	19510	0
166	20230926	165700	1918573680	19510	19510	19510	19510	0
167	20230926	165600	1918573680	19510	19510	19510	19510	0
168	20230926	165500	1918573680	19510	19510	19510	19510	0
169	20230926	165400	1918573680	19510	19510	19510	19510	0
170	20230926	165300	1918573680	19510	19510	19510	19510	0
171	20230926	165200	1918573680	19510	19510	19510	19510	0
172	20230926	165100	1918573680	19510	19510	19510	19510	0
173	20230926	165000	1918573680	19510	19510	19510	19510	0
174	20230926	164900	1918573680	19510	19510	19510	19510	0
175	20230926	164800	1918573680	19510	19510	19510	19510	0
176	20230926	164700	1918573680	19510	19510	19510	19510	0
177	20230926	164600	1918573680	19510	19510	19510	19510	0
178	20230926	164500	1918573680	19510	19510	19510	19510	0
179	20230926	164400	1918573680	19510	19510	19510	19510	0
180	20230926	164300	1918573680	19510	19510	19510	19510	0
181	20230926	164200	1918573680	19510	19510	19510	19510	0
182	20230926	164100	1918573680	19510	19510	19510	19510	2525
183	20230926	164000	1918573680	19510	19510	19510	19510	0
184	20230926	163900	1918573680	19510	19510	19510	19510	0
185	20230926	163800	1918573680	19510	19510	19510	19510	0
186	20230926	163700	1918573680	19510	19510	19510	19510	0
187	20230926	163600	1918573680	19510	19510	19510	19510	0
188	20230926	163500	1918573680	19510	19510	19510	19510	0
189	20230926	163400	1918573680	19510	19510	19510	19510	0
190	20230926	163300	1918573680	19510	19510	19510	19510	0
191	20230926	163200	1918573680	19510	19510	19510	19510	0
192	20230926	163100	1918573680	19510	19510	19510	19510	0
193	20230926	163000	1918573680	19510	19510	19510	19510	0
194	20230926	162900	1918573680	19510	19510	19510	19510	0
195	20230926	162800	1918573680	19510	19510	19510	19510	0
196	20230926	162700	1918573680	19510	19510	19510	19510	0
197	20230926	162600	1918573680	19510	19510	19510	19510	0
198	20230926	162500	1918573680	19510	19510	19510	19510	0
199	20230926	162400	1918573680	19510	19510	19510	19510	0
200	20230926	162300	1918573680	19510	19510	19510	19510	0
201	20230926	162200	1918573680	19510	19510	19510	19510	0
202	20230926	162100	1918573680	19510	19510	19510	19510	0
203	20230926	162000	1918573680	19510	19510	19510	19510	0
204	20230926	161900	1918573680	19510	19510	19510	19510	0
205	20230926	161800	1918573680	19510	19510	19510	19510	0
206	20230926	161700	1918573680	19510	19510	19510	19510	0
207	20230926	161600	1918573680	19510	19510	19510	19510	0
208	20230926	161500	1918573680	19510	19510	19510	19510	0
209	20230926	161400	1918573680	19510	19510	19510	19510	0
210	20230926	161300	1918573680	19510	19510	19510	19510	0
211	20230926	161200	1918573680	19510	19510	19510	19510	0
212	20230926	161100	1918573680	19510	19510	19510	19510	2525
213	20230926	161000	1918573680	19510	19510	19510	19510	0
214	20230926	160900	1918573680	19510	19510	19510	19510	0
215	20230926	160800	1918573680	19510	19510	19510	19510	0
216	20230926	160700	1918573680	19510	19510	19510	19510	0
217	20230926	160600	1918573680	19510	19510	19510	19510	0
218	20230926	160500	1918573680	19510	19510	19510	19510	0
219	20230926	160400	1918573680	19510	19510	19510	19510	0
220	20230926	160300	1918573680	19510	19510	19510	19510	0
221	20230926	160200	1918573680	19510	19510	19510	19510	0
222	20230926	160100	1918573680	19510	19510	19510	19510	0
223	20230926	160000	1918573680	19510	19510	19510	19510	0
224	20230926	155900	1918573680	19510	19510	19510	19510	0
225	20230926	155800	1918573680	19510	19510	19510	19510	0
226	20230926	155700	1918573680	19510	19510	19510	19510	0
227	20230926	155600	1918573680	19510	19510	19510	19510	0
228	20230926	155500	1918573680	19510	19510	19510	19510	0
229	20230926	155400	1918573680	19510	19510	19510	19510	0
230	20230926	155300	1918573680	19510	19510	19510	19510	0
231	20230926	155200	1918573680	19510	19510	19510	19510	0
232	20230926	155100	1918573680	19510	19510	19510	19510	0
233	20230926	155000	1918573680	19510	19510	19510	19510	0
234	20230926	154900	1918573680	19510	19510	19510	19510	0
235	20230926	154800	1918573680	19510	19510	19510	19510	0
236	20230926	154700	1918573680	19510	19510	19510	19510	0
237	20230926	154600	1918573680	19510	19510	19510	19510	0
238	20230926	154500	1918573680	19510	19510	19510	19510	0
239	20230926	154400	1918573680	19510	19510	19510	19510	0
240	20230926	154300	1918573680	19510	19510	19510	19510	0
241	20230926	154200	1918573680	19510	19510	19510	19510	0
242	20230926	154100	1918573680	19510	19510	19510	19510	2525
243	20230926	154000	1918573680	19510	19510	19510	19510	0
244	20230926	153900	1918573680	19510	19510	19510	19510	0
245	20230926	153800	1918573680	19510	19510	19510	19510	0
246	20230926	153700	1918573680	19510	19510	19510	19510	0
247	20230926	153600	1918573680	19510	19510	19510	19510	0
248	20230926	153500	1918573680	19510	19510	19510	19510	0
249	20230926	153400	1918573680	19510	19510	19510	19510	0
250	20230926	153300	1918573680	19510	19510	19510	19510	0
251	20230926	153200	1918573680	19510	19510	19510	19510	0
252	20230926	153100	1918573680	19510	19510	19510	19510	0
253	20230926	153000	1918573680	19510	19510	19510	19510	2525
254	20230926	152900	1869310930	19550	19550	19550	19550	0
255	20230926	152800	1869310930	19550	19550	19550	19550	0
256	20230926	152700	1869310930	19550	19550	19550	19550	0
257	20230926	152600	1869310930	19550	19550	19550	19550	0
258	20230926	152500	1869310930	19550	19550	19550	19550	0
259	20230926	152400	1869310930	19550	19550	19550	19550	0
260	20230926	152300	1869310930	19550	19550	19550	19550	0
261	20230926	152200	1869310930	19550	19550	19550	19550	0
262	20230926	152100	1869310930	19550	19550	19550	19550	0
263	20230926	152000	1869310930	19550	19550	19550	19550	0
264	20230926	151900	1869310930	19550	19560	19560	19540	480
265	20230926	151800	1859928640	19560	19560	19560	19550	134
266	20230926	151700	1857308880	19550	19560	19560	19550	107
267	20230926	151600	1855216370	19550	19570	19570	19550	2034
268	20230926	151500	1815424350	19580	19600	19600	19580	58
269	20230926	151400	1814287930	19600	19570	19600	19570	114
270	20230926	151300	1812054790	19570	19560	19570	19560	240
271	20230926	151200	1807358300	19560	19560	19560	19560	50
272	20230926	151100	1806380300	19570	19560	19570	19560	70
273	20230926	151000	1805010660	19560	19560	19570	19560	136
274	20230926	150900	1802349990	19560	19570	19570	19560	43
275	20230926	150800	1801508520	19570	19570	19570	19570	52
276	20230926	150700	1800490880	19570	19580	19580	19570	78
277	20230926	150600	1798964030	19580	19600	19600	19580	305
278	20230926	150500	1792987260	19600	19650	19650	19600	1076
279	20230926	150400	1771881220	19650	19640	19650	19630	64
280	20230926	150300	1770624530	19640	19660	19660	19640	325
281	20230926	150200	1764238230	19690	19680	19690	19680	15
282	20230926	150100	1763942960	19670	19660	19670	19660	75
283	20230926	150000	1762468340	19660	19660	19660	19650	127
284	20230926	145900	1759971700	19650	19650	19650	19650	89
285	20230926	145800	1758222850	19650	19660	19660	19650	256
286	20230926	145700	1753191990	19650	19660	19660	19650	132
287	20230926	145600	1750597190	19650	19660	19660	19650	153
288	20230926	145500	1747589870	19660	19680	19680	19660	75
289	20230926	145400	1746114310	19670	19680	19680	19670	69
290	20230926	145300	1744756420	19680	19680	19680	19670	132
291	20230926	145200	1742158810	19690	19690	19690	19690	77
292	20230926	145100	1740642680	19690	19710	19710	19680	561
293	20230926	145000	1729590870	19700	19690	19740	19690	2328
294	20230926	144900	1683718340	19690	19680	19690	19670	176
295	20230926	144800	1680254740	19670	19670	19680	19670	348
296	20230926	144700	1673408160	19670	19650	19670	19650	80
297	20230926	144600	1671835440	19650	19660	19660	19630	427
298	20230926	144500	1663449510	19670	19670	19670	19660	106
299	20230926	144400	1661364640	19670	19670	19680	19660	190
300	20230926	144300	1657628110	19660	19650	19660	19650	105
301	20230926	144200	1655563930	19650	19640	19650	19640	89
302	20230926	144100	1653815210	19640	19640	19640	19640	39
303	20230926	144000	1653049250	19640	19630	19640	19630	57
304	20230926	143900	1651929890	19620	19640	19650	19620	215
305	20230926	143800	1647708310	19640	19640	19640	19640	46
306	20230926	143700	1646804870	19630	19670	19670	19630	246
307	20230926	143600	1641971380	19660	19660	19660	19660	75
308	20230926	143500	1640496880	19660	19660	19670	19660	147
309	20230926	143400	1637606760	19660	19650	19660	19650	115
310	20230926	143300	1635345990	19650	19650	19650	19650	120
311	20230926	143200	1632987990	19650	19650	19650	19650	113
312	20230926	143100	1630767540	19660	19650	19660	19650	78
313	20230926	143000	1629234380	19650	19640	19650	19640	107
314	20230926	142900	1627132420	19640	19640	19650	19640	71
315	20230926	142800	1625737830	19640	19630	19640	19630	82
316	20230926	142700	1624127930	19620	19620	19620	19620	15
317	20230926	142600	1623833630	19610	19630	19630	19610	106
318	20230926	142500	1621753730	19610	19630	19630	19610	175
319	20230926	142400	1618320000	19620	19640	19640	19620	122
320	20230926	142300	1615924530	19640	19660	19660	19640	810
321	20230926	142200	1600002840	19670	19670	19670	19670	70
322	20230926	142100	1598625940	19660	19660	19670	19660	72
323	20230926	142000	1597209960	19670	19670	19670	19670	91
324	20230926	141900	1595419990	19670	19670	19670	19670	45
325	20230926	141800	1594534840	19670	19660	19670	19660	117
326	20230926	141700	1592233470	19660	19660	19670	19660	109
327	20230926	141600	1590090080	19670	19660	19670	19660	64
328	20230926	141500	1588831380	19660	19660	19660	19660	101
329	20230926	141400	1586845720	19660	19660	19660	19660	48
330	20230926	141300	1585902040	19660	19660	19660	19660	48
331	20230926	141200	1584958360	19660	19640	19660	19640	113
332	20230926	141100	1582738090	19640	19640	19640	19640	63
333	20230926	141000	1581500770	19640	19650	19650	19640	153
334	20230926	140900	1578494940	19640	19650	19650	19640	64
335	20230926	140800	1577237530	19650	19660	19660	19650	152
336	20230926	140700	1574250030	19650	19660	19660	19650	76
337	20230926	140600	1572756160	19650	19650	19650	19640	18
338	20230926	140500	1572402470	19650	19650	19650	19640	133
339	20230926	140400	1569789180	19650	19640	19650	19640	158
340	20230926	140300	1566685100	19640	19640	19640	19640	92
341	20230926	140200	1564878220	19640	19630	19640	19630	124
342	20230926	140100	1562443270	19640	19640	19640	19640	78
343	20230926	140000	1560911350	19630	19620	19630	19610	141
344	20230926	135900	1558144900	19610	19620	19620	19610	17
345	20230926	135800	1557811520	19590	19620	19620	19590	420
346	20230926	135700	1549578340	19630	19640	19640	19620	78
347	20230926	135600	1548046970	19640	19640	19640	19640	91
348	20230926	135500	1546259730	19650	19620	19650	19620	134
349	20230926	135400	1543629130	19620	19620	19620	19620	44
350	20230926	135300	1542765850	19610	19610	19610	19610	63
351	20230926	135200	1541530420	19610	19610	19610	19610	27
352	20230926	135100	1541000950	19610	19600	19610	19600	147
353	20230926	135000	1538118590	19600	19600	19600	19600	46
354	20230926	134900	1537216990	19600	19620	19620	19600	130
355	20230926	134800	1534667030	19620	19620	19620	19620	46
356	20230926	134700	1533764510	19610	19580	19610	19580	135
357	20230926	134600	1531120060	19580	19580	19580	19580	45
358	20230926	134500	1530238960	19580	19580	19580	19580	84
359	20230926	134400	1528594240	19580	19570	19580	19570	86
360	20230926	134300	1526910520	19570	19580	19580	19570	131
361	20230926	134200	1524346220	19580	19580	19590	19580	113
362	20230926	134100	1522133210	19580	19610	19610	19580	327
363	20230926	134000	1515724520	19650	19590	19650	19590	64
364	20230926	133900	1514469440	19580	19570	19580	19570	37
365	20230926	133800	1513745130	19570	19560	19570	19560	48
366	20230926	133700	1512806140	19550	19550	19550	19550	226
367	20230926	133600	1508387840	19550	19550	19550	19550	49
368	20230926	133500	1507429890	19550	19550	19550	19550	234
369	20230926	133400	1502855190	19550	19550	19550	19550	28
370	20230926	133300	1502307790	19540	19550	19550	19540	76
371	20230926	133200	1500822170	19550	19550	19560	19540	769
372	20230926	133100	1485794440	19550	19550	19550	19550	89
373	20230926	133000	1484054490	19550	19550	19550	19550	23
374	20230926	132900	1483604840	19550	19550	19550	19550	116
375	20230926	132800	1481337040	19550	19550	19550	19550	55
376	20230926	132700	1480261790	19540	19540	19540	19540	0
377	20230926	132600	1480261790	19540	19550	19560	19540	1032
378	20230926	132500	1460093410	19550	19550	19550	19550	0
379	20230926	132400	1460093410	19550	19570	19570	19550	166
380	20230926	132300	1456847260	19570	19570	19570	19570	84
381	20230926	132200	1455203380	19570	19570	19570	19570	0
382	20230926	132100	1455203380	19570	19570	19570	19570	0
383	20230926	132000	1455203380	19570	19560	19570	19560	241
384	20230926	131900	1450488060	19560	19560	19560	19560	260
385	20230926	131800	1445402460	19560	19560	19570	19560	64
386	20230926	131700	1444150520	19560	19560	19560	19560	117
387	20230926	131600	1441862000	19560	19550	19560	19550	123
388	20230926	131500	1439457120	19550	19550	19550	19550	138
389	20230926	131400	1436759220	19560	19560	19560	19560	27
390	20230926	131300	1436231100	19580	19550	19590	19540	1094
391	20230926	131200	1414844050	19560	19580	19580	19560	1016
392	20230926	131100	1394967760	19590	19580	19590	19580	112
393	20230926	131000	1392774180	19580	19590	19590	19580	227
394	20230926	130900	1388329270	19580	19580	19580	19580	1
395	20230926	130800	1388309690	19570	19580	19580	19570	3566
396	20230926	130700	1318522570	19580	19580	19580	19580	93
397	20230926	130600	1316701630	19580	19600	19600	19580	1393
398	20230926	130500	1289418050	19600	19600	19600	19600	15
399	20230926	130400	1289124050	19600	19600	19600	19600	674
400	20230926	130300	1275913650	19610	19630	19640	19600	4857
401	20230926	130200	1180656730	19640	19640	19640	19640	44
402	20230926	130100	1179792570	19640	19640	19640	19640	59
403	20230926	130000	1178633810	19650	19650	19650	19650	39
404	20230926	125900	1177867460	19640	19640	19640	19630	95
405	20230926	125800	1176001870	19640	19640	19640	19640	37
406	20230926	125700	1175275190	19640	19650	19650	19640	3326
407	20230926	125600	1109927600	19650	19660	19660	19650	44
408	20230926	125500	1109062770	19650	19650	19650	19650	22
409	20230926	125400	1108630470	19660	19660	19660	19660	150
410	20230926	125300	1105681470	19660	19660	19660	19660	29
411	20230926	125200	1105111330	19660	19660	19660	19660	121
412	20230926	125100	1102732470	19650	19670	19670	19650	52
413	20230926	125000	1101710070	19660	19660	19660	19660	0
414	20230926	124900	1101710070	19660	19650	19660	19650	125
415	20230926	124800	1099253570	19650	19650	19650	19650	0
416	20230926	124700	1099253570	19650	19660	19660	19650	4994
417	20230926	124600	1001120050	19670	19670	19670	19670	0
418	20230926	124500	1001120050	19670	19670	19670	19670	22
419	20230926	124400	1000687310	19660	19660	19660	19660	0
420	20230926	124300	1000687310	19660	19660	19660	19660	86
421	20230926	124200	998996550	19660	19660	19660	19660	97
422	20230926	124100	997089530	19660	19660	19660	19650	100
423	20230926	124000	995123870	19660	19660	19660	19660	2
424	20230926	123900	995084550	19660	19660	19660	19660	68
425	20230926	123800	993747670	19660	19660	19660	19660	0
426	20230926	123700	993747670	19660	19660	19660	19660	325
427	20230926	123600	987358170	19650	19660	19660	19650	68
428	20230926	123500	986021660	19660	19660	19660	19660	25
429	20230926	123400	985530160	19660	19660	19660	19660	5
430	20230926	123300	985431860	19660	19660	19660	19660	6
431	20230926	123200	985313900	19660	19660	19660	19650	707
432	20230926	123100	971414660	19660	19660	19660	19660	3
433	20230926	123000	971355680	19660	19660	19660	19660	12
434	20230926	122900	971119760	19650	19660	19660	19650	110
435	20230926	122800	968957480	19660	19660	19660	19660	46
436	20230926	122700	968053120	19660	19660	19660	19650	8
437	20230926	122600	967895880	19660	19650	19660	19650	11
438	20230926	122500	967679630	19660	19660	19660	19650	74
439	20230926	122400	966225010	19660	19660	19660	19660	0
440	20230926	122300	966225010	19660	19660	19660	19660	0
441	20230926	122200	966225010	19660	19670	19670	19660	218
442	20230926	122100	961938870	19660	19660	19660	19660	0
443	20230926	122000	961938870	19660	19660	19660	19660	1
444	20230926	121900	961919210	19650	19650	19650	19650	0
445	20230926	121800	961919210	19650	19680	19680	19650	221
446	20230926	121700	957573790	19680	19680	19680	19680	0
447	20230926	121600	957573790	19680	19680	19680	19680	0
448	20230926	121500	957573790	19680	19670	19680	19670	23
449	20230926	121400	957121370	19670	19660	19670	19660	137
450	20230926	121300	954427840	19650	19660	19660	19650	271
451	20230926	121200	949100650	19660	19680	19680	19660	89
452	20230926	121100	947350840	19680	19660	19680	19660	36
453	20230926	121000	946643020	19680	19690	19690	19650	642
454	20230926	120900	934026290	19670	19680	19680	19670	40
455	20230926	120800	933239200	19670	19680	19680	19670	102
456	20230926	120700	931232820	19680	19680	19680	19680	50
457	20230926	120600	930248820	19680	19680	19680	19680	0
458	20230926	120500	930248820	19680	19700	19700	19680	45
459	20230926	120400	929362770	19700	19700	19700	19690	77
460	20230926	120300	927846310	19700	19700	19700	19700	1
461	20230926	120200	927826610	19700	19700	19700	19700	6
462	20230926	120100	927708410	19700	19690	19700	19690	48
463	20230926	120000	926763040	19690	19690	19700	19690	11
464	20230926	115900	926546360	19700	19690	19700	19690	71
465	20230926	115800	925148360	19690	19680	19690	19680	26
466	20230926	115700	924636670	19670	19670	19670	19670	40
467	20230926	115600	923849870	19680	19680	19680	19680	20
468	20230926	115500	923456270	19680	19670	19680	19670	20
469	20230926	115400	923062770	19650	19660	19660	19650	251
470	20230926	115300	918129650	19680	19670	19680	19670	246
471	20230926	115200	913290700	19660	19660	19660	19660	26
472	20230926	115100	912779540	19670	19660	19670	19660	36
473	20230926	115000	912071510	19660	19660	19660	19660	25
474	20230926	114900	911580010	19670	19670	19670	19670	20
475	20230926	114800	911186610	19680	19680	19680	19680	134
476	20230926	114700	908549490	19670	19660	19670	19650	101
477	20230926	114600	906563930	19670	19670	19670	19670	218
478	20230926	114500	902275870	19650	19660	19660	19650	793
479	20230926	114400	886693170	19660	19660	19660	19660	0
480	20230926	114300	886693170	19660	19660	19660	19660	0
481	20230926	114200	886693170	19660	19660	19660	19660	71
482	20230926	114100	885297310	19670	19670	19670	19670	29
483	20230926	114000	884726880	19670	19670	19670	19670	2
484	20230926	113900	884687540	19670	19670	19670	19670	20
485	20230926	113800	884294140	19670	19670	19670	19670	5
486	20230926	113700	884195790	19680	19680	19680	19670	70
487	20230926	113600	882818540	19680	19670	19680	19670	5
488	20230926	113500	882720160	19670	19670	19670	19670	55
489	20230926	113400	881638310	19670	19660	19670	19660	175
490	20230926	113300	878196380	19670	19670	19670	19670	21
491	20230926	113200	877783310	19670	19670	19670	19670	0
492	20230926	113100	877783310	19670	19670	19670	19670	26
493	20230926	113000	877271890	19670	19670	19670	19670	1
494	20230926	112900	877252220	19650	19660	19660	19650	673
495	20230926	112800	864027700	19660	19660	19660	19660	0
496	20230926	112700	864027700	19660	19660	19660	19660	22
497	20230926	112600	863595180	19660	19660	19660	19660	119
498	20230926	112500	861255640	19670	19670	19670	19670	63
499	20230926	112400	860016430	19670	19670	19670	19670	13
500	20230926	112300	859760720	19680	19670	19680	19670	26
501	20230926	112200	859249050	19670	19670	19670	19670	12
502	20230926	112100	859013010	19680	19670	19680	19670	22
503	20230926	112000	858580240	19670	19670	19670	19670	26
504	20230926	111900	858068820	19650	19660	19660	19650	28
505	20230926	111800	857518470	19670	19660	19670	19660	4
506	20230926	111700	857439820	19650	19650	19660	19650	531
507	20230926	111600	847005420	19650	19650	19650	19650	2213
508	20230926	111500	803519970	19650	19650	19650	19650	13
509	20230926	111400	803264520	19660	19660	19670	19650	265
510	20230926	111300	798055580	19660	19670	19670	19660	49
511	20230926	111200	797092040	19660	19660	19660	19660	31
512	20230926	111100	796482580	19660	19660	19660	19660	18
513	20230926	111000	796128700	19670	19670	19670	19660	46
514	20230926	110900	795224040	19660	19660	19660	19660	15
515	20230926	110800	794929140	19670	19670	19670	19670	1
516	20230926	110700	794909470	19670	19670	19670	19660	70
517	20230926	110600	793532720	19670	19670	19670	19670	25
518	20230926	110500	793040970	19670	19670	19670	19670	24
519	20230926	110400	792568890	19670	19670	19670	19670	140
520	20230926	110300	789815090	19670	19670	19670	19660	8
521	20230926	110200	789657780	19660	19660	19660	19660	23
522	20230926	110100	789205600	19660	19670	19670	19660	21
523	20230926	110000	788792670	19660	19680	19680	19650	1579
524	20230926	105900	757765090	19670	19660	19670	19660	223
525	20230926	105800	753378770	19650	19650	19650	19650	17
526	20230926	105700	753044720	19660	19670	19670	19660	36
527	20230926	105600	752336910	19670	19660	19670	19660	40
528	20230926	105500	751550260	19660	19660	19660	19660	15
529	20230926	105400	751255360	19670	19670	19670	19670	50
530	20230926	105300	750271860	19670	19670	19670	19670	0
531	20230926	105200	750271860	19670	19660	19670	19650	50
532	20230926	105100	749288780	19650	19650	19650	19650	0
533	20230926	105000	749288780	19650	19660	19660	19650	123
534	20230926	104900	746870610	19660	19670	19670	19650	722
535	20230926	104800	732677750	19670	19670	19670	19670	38
536	20230926	104700	731930290	19670	19670	19670	19670	18
537	20230926	104600	731576230	19680	19680	19680	19680	47
538	20230926	104500	730651270	19670	19660	19670	19660	127
539	20230926	104400	728153370	19660	19670	19670	19660	52
540	20230926	104300	727130950	19660	19670	19670	19660	320
541	20230926	104200	720839720	19670	19680	19680	19670	330
542	20230926	104100	714348080	19690	19720	19720	19690	183
543	20230926	104000	710741090	19720	19740	19760	19720	40
544	20230926	103900	709951670	19720	19710	19720	19710	31
545	20230926	103800	709340370	19710	19690	19710	19690	69
546	20230926	103700	707981290	19690	19700	19700	19680	217
547	20230926	103600	703710090	19700	19700	19700	19700	0
548	20230926	103500	703710090	19700	19690	19700	19690	61
549	20230926	103400	702508990	19690	19690	19690	19690	99
550	20230926	103300	700559680	19700	19700	19700	19700	33
551	20230926	103200	699909580	19710	19710	19710	19710	133
552	20230926	103100	697288150	19710	19710	19710	19700	23
553	20230926	103000	696834830	19710	19700	19710	19700	14
554	20230926	102900	696558990	19700	19720	19720	19700	66
555	20230926	102800	695258470	19720	19720	19720	19720	0
556	20230926	102700	695258470	19720	19670	19720	19670	367
557	20230926	102600	688027330	19670	19670	19670	19650	265
558	20230926	102500	682815620	19670	19670	19670	19670	159
559	20230926	102400	679688090	19660	19650	19660	19650	710
560	20230926	102300	665734940	19640	19640	19640	19640	33
561	20230926	102200	665086820	19640	19640	19650	19640	79
562	20230926	102100	663535150	19650	19640	19660	19640	430
563	20230926	102000	655085690	19640	19650	19650	19640	12
564	20230926	101900	654849900	19640	19640	19640	19640	31
565	20230926	101800	654241060	19630	19630	19630	19630	115
566	20230926	101700	651983610	19630	19630	19630	19630	0
567	20230926	101600	651983610	19630	19630	19630	19630	62
568	20230926	101500	650766550	19630	19630	19630	19630	10
569	20230926	101400	650570250	19630	19650	19650	19630	151
570	20230926	101300	647604920	19650	19650	19650	19640	132
571	20230926	101200	645011990	19650	19650	19650	19650	69
572	20230926	101100	643656140	19650	19630	19650	19630	1898
573	20230926	101000	606382680	19640	19640	19640	19640	50
574	20230926	100900	605400680	19620	19630	19640	19620	100
575	20230926	100800	603437450	19630	19630	19630	19620	152
576	20230926	100700	600454360	19620	19630	19630	19620	92
577	20230926	100600	598649250	19620	19620	19620	19620	0
578	20230926	100500	598649250	19620	19640	19640	19620	66
579	20230926	100400	597354010	19620	19610	19650	19610	112
580	20230926	100300	595154730	19610	19610	19610	19610	60
581	20230926	100200	593978130	19620	19610	19620	19610	99
582	20230926	100100	592036490	19610	19620	19620	19610	205
583	20230926	100000	588016330	19620	19620	19620	19620	227
584	20230926	095900	583562590	19620	19620	19620	19620	81
585	20230926	095800	581973370	19620	19650	19650	19620	178
586	20230926	095700	578479660	19660	19670	19670	19660	232
587	20230926	095600	573916720	19670	19630	19670	19620	2972
588	20230926	095500	515599130	19630	19630	19640	19630	225
589	20230926	095400	511181380	19630	19660	19660	19630	3256
590	20230926	095300	447227230	19660	19650	19660	19650	26
591	20230926	095200	446716310	19650	19680	19680	19650	1262
592	20230926	095100	421890770	19670	19680	19680	19670	227
593	20230926	095000	417424960	19680	19680	19680	19680	28
594	20230926	094900	416873920	19720	19680	19720	19680	5
595	20230926	094800	416775400	19680	19670	19680	19670	123
596	20230926	094700	414355660	19670	19670	19670	19670	232
597	20230926	094600	409792220	19690	19680	19690	19660	728
598	20230926	094500	395473100	19670	19680	19690	19670	79
599	20230926	094400	393918410	19680	19690	19690	19680	342
600	20230926	094300	387185750	19690	19700	19700	19690	425
601	20230926	094200	378816190	19700	19690	19710	19690	390
602	20230926	094100	371134760	19690	19730	19730	19680	651
603	20230926	094000	358309130	19730	19730	19730	19730	30
604	20230926	093900	357717230	19730	19720	19730	19720	171
605	20230926	093800	354344800	19710	19760	19760	19710	419
606	20230926	093700	346076470	19770	19810	19810	19740	5498
607	20230926	093600	237229230	19800	19800	19800	19800	28
608	20230926	093500	236674830	19800	19830	19830	19800	894
609	20230926	093400	218965640	19840	19830	19840	19830	100
610	20230926	093300	216982590	19840	19840	19840	19820	84
611	20230926	093200	215316670	19840	19820	19840	19810	282
612	20230926	093100	209728070	19830	19810	19830	19810	38
613	20230926	093000	208974890	19820	19830	19840	19810	411
614	20230926	092900	200827740	19840	19830	19840	19830	98
615	20230926	092800	198884350	19840	19870	19870	19840	209
616	20230926	092700	194734850	19870	19900	19900	19850	836
617	20230926	092600	178120670	19900	19900	19900	19900	204
618	20230926	092500	174061070	19900	19900	19900	19900	43
619	20230926	092400	173205370	19900	19890	19900	19890	279
620	20230926	092300	167655990	19890	19900	19900	19890	87
621	20230926	092200	165924960	19900	19910	19910	19900	140
622	20230926	092100	163138930	19900	19910	19910	19900	672
623	20230926	092000	149764730	19890	19890	19890	19890	24
624	20230926	091900	149287370	19920	19880	19920	19880	329
625	20230926	091800	142742770	19880	19880	19880	19880	40
626	20230926	091700	141947570	19880	19920	19920	19880	94
627	20230926	091600	140076200	19880	19920	19940	19880	844
628	20230926	091500	123280230	19920	19920	19930	19920	46
629	20230926	091400	122363820	19920	19930	19940	19920	145
630	20230926	091300	119473960	19920	19940	19940	19920	719
631	20230926	091200	105144710	19940	19930	19940	19930	43
632	20230926	091100	104287710	19930	19930	19930	19930	0
633	20230926	091000	104287710	19930	19930	19930	19930	70
634	20230926	090900	102892610	19900	19970	19970	19900	160
635	20230926	090800	99699190	19990	19990	20000	19990	313
636	20230926	090700	93442310	19990	20000	20000	19990	250
637	20230926	090600	88442660	20050	20100	20100	19990	519
638	20230926	090500	78061480	20150	20150	20150	20150	104
639	20230926	090400	75965880	20150	20150	20150	20100	16
640	20230926	090300	75643980	20150	19990	20150	19990	1609
641	20230926	090200	43379780	19990	19990	19990	19960	142
642	20230926	090100	40542100	20000	19990	20150	19990	1111
643	20230926	090000	18315750	19890	19870	19890	19870	685