KissMeData/030000/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	190300	3036772010	19000	19000	19000	19000	4814
3	20230912	190200	3036772010	19000	19000	19000	19000	0
4	20230912	190100	3036772010	19000	19000	19000	19000	0
5	20230912	190000	3036772010	19000	19000	19000	19000	0
6	20230912	185900	3036772010	19000	19000	19000	19000	0
7	20230912	185800	3036772010	19000	19000	19000	19000	0
8	20230912	185700	3036772010	19000	19000	19000	19000	0
9	20230912	185600	3036772010	19000	19000	19000	19000	0
10	20230912	185500	3036772010	19000	19000	19000	19000	0
11	20230912	185400	3036772010	19000	19000	19000	19000	0
12	20230912	185300	3036772010	19000	19000	19000	19000	0
13	20230912	185200	3036772010	19000	19000	19000	19000	0
14	20230912	185100	3036772010	19000	19000	19000	19000	0
15	20230912	185000	3036772010	19000	19000	19000	19000	0
16	20230912	184900	3036772010	19000	19000	19000	19000	0
17	20230912	184800	3036772010	19000	19000	19000	19000	0
18	20230912	184700	3036772010	19000	19000	19000	19000	0
19	20230912	184600	3036772010	19000	19000	19000	19000	0
20	20230912	184500	3036772010	19000	19000	19000	19000	0
21	20230912	184400	3036772010	19000	19000	19000	19000	0
22	20230912	184300	3036772010	19000	19000	19000	19000	0
23	20230912	184200	3036772010	19000	19000	19000	19000	0
24	20230912	184100	3036772010	19000	19000	19000	19000	0
25	20230912	184000	3036772010	19000	19000	19000	19000	0
26	20230912	183900	3036772010	19000	19000	19000	19000	0
27	20230912	183800	3036772010	19000	19000	19000	19000	0
28	20230912	183700	3036772010	19000	19000	19000	19000	0
29	20230912	183600	3036772010	19000	19000	19000	19000	0
30	20230912	183500	3036772010	19000	19000	19000	19000	0
31	20230912	183400	3036772010	19000	19000	19000	19000	0
32	20230912	183300	3036772010	19000	19000	19000	19000	4814
33	20230912	183200	3036772010	19000	19000	19000	19000	0
34	20230912	183100	3036772010	19000	19000	19000	19000	0
35	20230912	183000	3036772010	19000	19000	19000	19000	0
36	20230912	182900	3036772010	19000	19000	19000	19000	0
37	20230912	182800	3036772010	19000	19000	19000	19000	0
38	20230912	182700	3036772010	19000	19000	19000	19000	0
39	20230912	182600	3036772010	19000	19000	19000	19000	0
40	20230912	182500	3036772010	19000	19000	19000	19000	0
41	20230912	182400	3036772010	19000	19000	19000	19000	0
42	20230912	182300	3036772010	19000	19000	19000	19000	0
43	20230912	182200	3036772010	19000	19000	19000	19000	0
44	20230912	182100	3036772010	19000	19000	19000	19000	0
45	20230912	182000	3036772010	19000	19000	19000	19000	0
46	20230912	181900	3036772010	19000	19000	19000	19000	0
47	20230912	181800	3036772010	19000	19000	19000	19000	0
48	20230912	181700	3036772010	19000	19000	19000	19000	0
49	20230912	181600	3036772010	19000	19000	19000	19000	0
50	20230912	181500	3036772010	19000	19000	19000	19000	0
51	20230912	181400	3036772010	19000	19000	19000	19000	0
52	20230912	181300	3036772010	19000	19000	19000	19000	0
53	20230912	181200	3036772010	19000	19000	19000	19000	0
54	20230912	181100	3036772010	19000	19000	19000	19000	0
55	20230912	181000	3036772010	19000	19000	19000	19000	0
56	20230912	180900	3036772010	19000	19000	19000	19000	0
57	20230912	180800	3036772010	19000	19000	19000	19000	0
58	20230912	180700	3036772010	19000	19000	19000	19000	0
59	20230912	180600	3036772010	19000	19000	19000	19000	0
60	20230912	180500	3036772010	19000	19000	19000	19000	0
61	20230912	180400	3036772010	19000	19000	19000	19000	0
62	20230912	180300	3036772010	19000	19000	19000	19000	4814
63	20230912	180200	3036772010	19000	19000	19000	19000	0
64	20230912	180100	3036772010	19000	19000	19000	19000	0
65	20230912	180000	3036772010	19000	19000	19000	19000	0
66	20230912	175900	3036772010	19000	19000	19000	19000	0
67	20230912	175800	3036772010	19000	19000	19000	19000	0
68	20230912	175700	3036772010	19000	19000	19000	19000	0
69	20230912	175600	3036772010	19000	19000	19000	19000	0
70	20230912	175500	3036772010	19000	19000	19000	19000	0
71	20230912	175400	3036772010	19000	19000	19000	19000	0
72	20230912	175300	3036772010	19000	19000	19000	19000	0
73	20230912	175200	3036772010	19000	19000	19000	19000	0
74	20230912	175100	3036772010	19000	19000	19000	19000	0
75	20230912	175000	3036772010	19000	19000	19000	19000	0
76	20230912	174900	3036772010	19000	19000	19000	19000	0
77	20230912	174800	3036772010	19000	19000	19000	19000	0
78	20230912	174700	3036772010	19000	19000	19000	19000	0
79	20230912	174600	3036772010	19000	19000	19000	19000	0
80	20230912	174500	3036772010	19000	19000	19000	19000	0
81	20230912	174400	3036772010	19000	19000	19000	19000	0
82	20230912	174300	3036772010	19000	19000	19000	19000	0
83	20230912	174200	3036772010	19000	19000	19000	19000	0
84	20230912	174100	3036772010	19000	19000	19000	19000	0
85	20230912	174000	3036772010	19000	19000	19000	19000	0
86	20230912	173900	3036772010	19000	19000	19000	19000	0
87	20230912	173800	3036772010	19000	19000	19000	19000	0
88	20230912	173700	3036772010	19000	19000	19000	19000	0
89	20230912	173600	3036772010	19000	19000	19000	19000	0
90	20230912	173500	3036772010	19000	19000	19000	19000	0
91	20230912	173400	3036772010	19000	19000	19000	19000	0
92	20230912	173300	3036772010	19000	19000	19000	19000	4814
93	20230912	173200	3036772010	19000	19000	19000	19000	0
94	20230912	173100	3036772010	19000	19000	19000	19000	0
95	20230912	173000	3036772010	19000	19000	19000	19000	0
96	20230912	172900	3036772010	19000	19000	19000	19000	0
97	20230912	172800	3036772010	19000	19000	19000	19000	0
98	20230912	172700	3036772010	19000	19000	19000	19000	0
99	20230912	172600	3036772010	19000	19000	19000	19000	0
100	20230912	172500	3036772010	19000	19000	19000	19000	0
101	20230912	172400	3036772010	19000	19000	19000	19000	0
102	20230912	172300	3036772010	19000	19000	19000	19000	0
103	20230912	172200	3036772010	19000	19000	19000	19000	0
104	20230912	172100	3036772010	19000	19000	19000	19000	0
105	20230912	172000	3036772010	19000	19000	19000	19000	0
106	20230912	171900	3036772010	19000	19000	19000	19000	0
107	20230912	171800	3036772010	19000	19000	19000	19000	0
108	20230912	171700	3036772010	19000	19000	19000	19000	0
109	20230912	171600	3036772010	19000	19000	19000	19000	0
110	20230912	171500	3036772010	19000	19000	19000	19000	0
111	20230912	171400	3036772010	19000	19000	19000	19000	0
112	20230912	171300	3036772010	19000	19000	19000	19000	0
113	20230912	171200	3036772010	19000	19000	19000	19000	0
114	20230912	171100	3036772010	19000	19000	19000	19000	0
115	20230912	171000	3036772010	19000	19000	19000	19000	0
116	20230912	170900	3036772010	19000	19000	19000	19000	0
117	20230912	170800	3036772010	19000	19000	19000	19000	0
118	20230912	170700	3036772010	19000	19000	19000	19000	0
119	20230912	170600	3036772010	19000	19000	19000	19000	0
120	20230912	170500	3036772010	19000	19000	19000	19000	0
121	20230912	170400	3036772010	19000	19000	19000	19000	0
122	20230912	170300	3036772010	19000	19000	19000	19000	4814
123	20230912	170200	3036772010	19000	19000	19000	19000	0
124	20230912	170100	3036772010	19000	19000	19000	19000	0
125	20230912	170000	3036772010	19000	19000	19000	19000	0
126	20230912	165900	3036772010	19000	19000	19000	19000	0
127	20230912	165800	3036772010	19000	19000	19000	19000	0
128	20230912	165700	3036772010	19000	19000	19000	19000	0
129	20230912	165600	3036772010	19000	19000	19000	19000	0
130	20230912	165500	3036772010	19000	19000	19000	19000	0
131	20230912	165400	3036772010	19000	19000	19000	19000	0
132	20230912	165300	3036772010	19000	19000	19000	19000	0
133	20230912	165200	3036772010	19000	19000	19000	19000	0
134	20230912	165100	3036772010	19000	19000	19000	19000	0
135	20230912	165000	3036772010	19000	19000	19000	19000	0
136	20230912	164900	3036772010	19000	19000	19000	19000	0
137	20230912	164800	3036772010	19000	19000	19000	19000	0
138	20230912	164700	3036772010	19000	19000	19000	19000	0
139	20230912	164600	3036772010	19000	19000	19000	19000	0
140	20230912	164500	3036772010	19000	19000	19000	19000	0
141	20230912	164400	3036772010	19000	19000	19000	19000	0
142	20230912	164300	3036772010	19000	19000	19000	19000	0
143	20230912	164200	3036772010	19000	19000	19000	19000	0
144	20230912	164100	3036772010	19000	19000	19000	19000	0
145	20230912	164000	3036772010	19000	19000	19000	19000	0
146	20230912	163900	3036772010	19000	19000	19000	19000	0
147	20230912	163800	3036772010	19000	19000	19000	19000	0
148	20230912	163700	3036772010	19000	19000	19000	19000	0
149	20230912	163600	3036772010	19000	19000	19000	19000	0
150	20230912	163500	3036772010	19000	19000	19000	19000	0
151	20230912	163400	3036772010	19000	19000	19000	19000	0
152	20230912	163300	3036772010	19000	19000	19000	19000	4814
153	20230912	163200	3036772010	19000	19000	19000	19000	0
154	20230912	163100	3036772010	19000	19000	19000	19000	0
155	20230912	163000	3036772010	19000	19000	19000	19000	0
156	20230912	162900	3036772010	19000	19000	19000	19000	0
157	20230912	162800	3036772010	19000	19000	19000	19000	0
158	20230912	162700	3036772010	19000	19000	19000	19000	0
159	20230912	162600	3036772010	19000	19000	19000	19000	0
160	20230912	162500	3036772010	19000	19000	19000	19000	0
161	20230912	162400	3036772010	19000	19000	19000	19000	0
162	20230912	162300	3036772010	19000	19000	19000	19000	0
163	20230912	162200	3036772010	19000	19000	19000	19000	0
164	20230912	162100	3036772010	19000	19000	19000	19000	0
165	20230912	162000	3036772010	19000	19000	19000	19000	0
166	20230912	161900	3036772010	19000	19000	19000	19000	0
167	20230912	161800	3036772010	19000	19000	19000	19000	0
168	20230912	161700	3036772010	19000	19000	19000	19000	0
169	20230912	161600	3036772010	19000	19000	19000	19000	0
170	20230912	161500	3036772010	19000	19000	19000	19000	0
171	20230912	161400	3036772010	19000	19000	19000	19000	0
172	20230912	161300	3036772010	19000	19000	19000	19000	0
173	20230912	161200	3036772010	19000	19000	19000	19000	0
174	20230912	161100	3036772010	19000	19000	19000	19000	0
175	20230912	161000	3036772010	19000	19000	19000	19000	0
176	20230912	160900	3036772010	19000	19000	19000	19000	0
177	20230912	160800	3036772010	19000	19000	19000	19000	0
178	20230912	160700	3036772010	19000	19000	19000	19000	0
179	20230912	160600	3036772010	19000	19000	19000	19000	0
180	20230912	160500	3036772010	19000	19000	19000	19000	0
181	20230912	160400	3036772010	19000	19000	19000	19000	0
182	20230912	160300	3036772010	19000	19000	19000	19000	4814
183	20230912	160200	3036772010	19000	19000	19000	19000	0
184	20230912	160100	3036772010	19000	19000	19000	19000	0
185	20230912	160000	3036772010	19000	19000	19000	19000	0
186	20230912	155900	3036772010	19000	19000	19000	19000	0
187	20230912	155800	3036772010	19000	19000	19000	19000	0
188	20230912	155700	3036772010	19000	19000	19000	19000	0
189	20230912	155600	3036772010	19000	19000	19000	19000	0
190	20230912	155500	3036772010	19000	19000	19000	19000	0
191	20230912	155400	3036772010	19000	19000	19000	19000	0
192	20230912	155300	3036772010	19000	19000	19000	19000	0
193	20230912	155200	3036772010	19000	19000	19000	19000	0
194	20230912	155100	3036772010	19000	19000	19000	19000	0
195	20230912	155000	3036772010	19000	19000	19000	19000	0
196	20230912	154900	3036772010	19000	19000	19000	19000	0
197	20230912	154800	3036772010	19000	19000	19000	19000	0
198	20230912	154700	3036772010	19000	19000	19000	19000	0
199	20230912	154600	3036772010	19000	19000	19000	19000	0
200	20230912	154500	3036772010	19000	19000	19000	19000	0
201	20230912	154400	3036772010	19000	19000	19000	19000	0
202	20230912	154300	3036772010	19000	19000	19000	19000	0
203	20230912	154200	3036772010	19000	19000	19000	19000	0
204	20230912	154100	3036772010	19000	19000	19000	19000	0
205	20230912	154000	3036772010	19000	19000	19000	19000	0
206	20230912	153900	3036772010	19000	19000	19000	19000	0
207	20230912	153800	3036772010	19000	19000	19000	19000	0
208	20230912	153700	3036772010	19000	19000	19000	19000	0
209	20230912	153600	3036772010	19000	19000	19000	19000	0
210	20230912	153500	3036772010	19000	19000	19000	19000	0
211	20230912	153400	3036772010	19000	19000	19000	19000	0
212	20230912	153300	3036772010	19000	19000	19000	19000	4814
213	20230912	153200	3036772010	19000	19000	19000	19000	0
214	20230912	153100	3036772010	19000	19000	19000	19000	0
215	20230912	153000	3036772010	19000	19000	19000	19000	4814
216	20230912	152900	2945306010	19020	19020	19020	19020	0
217	20230912	152800	2945306010	19020	19020	19020	19020	0
218	20230912	152700	2945306010	19020	19020	19020	19020	0
219	20230912	152600	2945306010	19020	19020	19020	19020	0
220	20230912	152500	2945306010	19020	19020	19020	19020	0
221	20230912	152400	2945306010	19020	19020	19020	19020	0
222	20230912	152300	2945306010	19020	19020	19020	19020	0
223	20230912	152200	2945306010	19020	19020	19020	19020	0
224	20230912	152100	2945306010	19020	19020	19020	19020	0
225	20230912	152000	2945306010	19020	19020	19020	19020	0
226	20230912	151900	2945306010	19020	19020	19020	18990	509
227	20230912	151800	2935630230	19010	19020	19020	19010	199
228	20230912	151700	2931845930	19020	19010	19020	19000	99
229	20230912	151600	2929964120	19020	19000	19020	19000	78
230	20230912	151500	2928481190	19000	19020	19030	19000	105
231	20230912	151400	2926484460	19030	19030	19030	19000	193
232	20230912	151300	2922813340	19000	19030	19030	19000	520
233	20230912	151200	2912922840	19030	19000	19030	18990	530
234	20230912	151100	2902841850	19000	19000	19000	18990	557
235	20230912	151000	2892261650	19000	18990	19000	18970	334
236	20230912	150900	2885920710	18990	18970	19000	18970	112
237	20230912	150800	2883793970	18990	18980	18990	18970	274
238	20230912	150700	2878593450	18980	18990	18990	18970	392
239	20230912	150600	2871153470	18990	18980	18990	18980	35
240	20230912	150500	2870489100	18990	18990	18990	18980	456
241	20230912	150400	2861829790	19000	19000	19000	18990	141
242	20230912	150300	2859152110	19000	19000	19000	18990	62
243	20230912	150200	2857974510	19000	19000	19000	18990	330
244	20230912	150100	2851704520	19000	19020	19020	19000	130
245	20230912	150000	2849233370	19020	19030	19030	19010	169
246	20230912	145900	2846020020	19030	19020	19040	19010	570
247	20230912	145800	2835170820	19010	19000	19020	19000	86
248	20230912	145700	2833536590	18990	18970	19000	18970	919
249	20230912	145600	2816084030	18990	18980	18990	18970	1681
250	20230912	145500	2784182110	18990	19000	19000	18980	49
251	20230912	145400	2783251630	19000	18980	19000	18980	25
252	20230912	145300	2782777000	18980	19000	19000	18980	621
253	20230912	145200	2770983600	19000	19010	19010	18990	238
254	20230912	145100	2766461780	19000	18990	19010	18980	246
255	20230912	145000	2761789700	18980	18990	18990	18980	395
256	20230912	144900	2754289250	18990	19000	19030	18990	1435
257	20230912	144800	2727025780	19000	19000	19010	19000	216
258	20230912	144700	2722921730	19000	19000	19010	19000	34
259	20230912	144600	2722275670	19010	19000	19010	19000	51
260	20230912	144500	2721306590	19010	19000	19010	18990	854
261	20230912	144400	2705080630	19000	19000	19000	18990	125
262	20230912	144300	2702706670	18990	19000	19000	18990	80
263	20230912	144200	2701186800	19000	19000	19000	18990	58
264	20230912	144100	2700085170	18990	18990	19000	18990	218
265	20230912	144000	2695944940	18990	19000	19010	18990	409
266	20230912	143900	2688174030	19010	19010	19010	19000	726
267	20230912	143800	2674373890	19000	19010	19010	19000	39
268	20230912	143700	2673632830	19010	19000	19010	19000	141
269	20230912	143600	2670952790	19000	19010	19010	19000	91
270	20230912	143500	2669223700	19000	19010	19010	19000	485
271	20230912	143400	2660008220	19010	19020	19020	19000	678
272	20230912	143300	2647119110	19010	19010	19010	19000	421
273	20230912	143200	2639117320	19010	19010	19010	19000	13
274	20230912	143100	2638870210	19000	19010	19010	19000	80
275	20230912	143000	2637349780	19010	19020	19020	19010	88
276	20230912	142900	2635676880	19020	19020	19030	19010	337
277	20230912	142800	2629267480	19020	19020	19040	19020	444
278	20230912	142700	2620822050	19010	19010	19020	19010	43
279	20230912	142600	2620004570	19020	19010	19020	19010	28
280	20230912	142500	2619472230	19020	19020	19040	19010	426
281	20230912	142400	2611367780	19010	19010	19020	19010	139
282	20230912	142300	2608725340	19020	19040	19040	19020	789
283	20230912	142200	2593710900	19040	19030	19040	19020	220
284	20230912	142100	2589524430	19030	19030	19030	19020	50
285	20230912	142000	2588573050	19020	19020	19020	19010	370
286	20230912	141900	2581535940	19010	19020	19020	19010	111
287	20230912	141800	2579425770	19020	19020	19030	19010	175
288	20230912	141700	2576097010	19030	19030	19030	19030	39
289	20230912	141600	2575354840	19020	19010	19030	19000	572
290	20230912	141500	2564480610	19010	19010	19010	19000	64
291	20230912	141400	2563264190	19010	19030	19030	19000	2718
292	20230912	141300	2511600990	19020	19030	19030	19020	400
293	20230912	141200	2503990280	19030	19020	19030	19020	43
294	20230912	141100	2503172360	19030	19040	19040	19020	145
295	20230912	141000	2500414270	19050	19040	19050	19030	742
296	20230912	140900	2486286110	19040	19040	19040	19020	28
297	20230912	140800	2485753390	19040	19040	19040	19020	517
298	20230912	140700	2475919210	19040	19040	19040	19030	35
299	20230912	140600	2475253060	19030	19040	19040	19030	74
300	20230912	140500	2473844290	19050	19050	19060	19050	166
301	20230912	140400	2470681940	19060	19050	19060	19040	605
302	20230912	140300	2459156630	19050	19050	19050	19040	42
303	20230912	140200	2458356540	19040	19040	19050	19040	39
304	20230912	140100	2457613940	19050	19040	19050	19040	74
305	20230912	140000	2456204570	19050	19040	19050	19040	59
306	20230912	135900	2455081030	19040	19070	19070	19040	176
307	20230912	135800	2451728050	19060	19010	19070	19000	16432
308	20230912	135700	2139137230	19000	19010	19010	19000	45
309	20230912	135600	2138282130	19010	19010	19010	19000	67
310	20230912	135500	2137008770	19000	19010	19010	19000	39
311	20230912	135400	2136267710	19000	19010	19010	19000	31
312	20230912	135300	2135678610	19000	19020	19020	19000	264
313	20230912	135200	2130659940	19020	19010	19020	19010	792
314	20230912	135100	2115597860	19020	19020	19020	19010	24
315	20230912	135000	2115141550	19020	19010	19020	19010	1117
316	20230912	134900	2093896850	19020	19010	19020	19010	43
317	20230912	134800	2093079350	19010	19010	19020	19010	791
318	20230912	134700	2078038490	19020	19000	19020	19000	560
319	20230912	134600	2067395550	19000	18990	19000	18990	51
320	20230912	134500	2066426760	18990	19000	19000	18990	110
321	20230912	134400	2064337580	18990	18990	18990	18990	44
322	20230912	134300	2063502020	18990	18990	18990	18990	68
323	20230912	134200	2062210700	18990	19000	19000	18980	41
324	20230912	134100	2061432230	18980	18970	18980	18970	310
325	20230912	134000	2055549750	18970	18990	18990	18970	1732
326	20230912	133900	2022670160	19000	18990	19000	18990	74
327	20230912	133800	2021264520	18990	19010	19010	18990	409
328	20230912	133700	2013493690	19000	19010	19010	19000	166
329	20230912	133600	2010339640	19000	19010	19010	19000	46
330	20230912	133500	2009465520	19010	19000	19010	19000	646
331	20230912	133400	1997185280	19000	19000	19000	19000	182
332	20230912	133300	1993727280	19010	19000	19010	19000	102
333	20230912	133200	1991789270	19000	19010	19010	19000	40
334	20230912	133100	1991029230	19010	19010	19010	19000	45
335	20230912	133000	1990174070	19010	19020	19020	19000	365
336	20230912	132900	1983238400	19000	19000	19010	19000	824
337	20230912	132800	1967574190	19000	19010	19010	19000	106
338	20230912	132700	1965559540	19000	19000	19010	19000	35
339	20230912	132600	1964894530	19000	19010	19010	19000	6
340	20230912	132500	1964780510	19000	19000	19010	19000	95
341	20230912	132400	1962974970	19000	19000	19000	19000	37
342	20230912	132300	1962271970	19000	18990	19000	18990	122
343	20230912	132200	1959954530	18990	18990	19000	18990	20
344	20230912	132100	1959574700	19000	19010	19020	19000	51
345	20230912	132000	1958605150	19000	18980	19000	18980	328
346	20230912	131900	1952375830	18990	19010	19010	18980	78
347	20230912	131800	1950894260	19000	18950	19000	18950	2200
348	20230912	131700	1909169110	18960	19040	19040	18950	9458
349	20230912	131600	1729420550	19040	19050	19050	19040	60
350	20230912	131500	1728278050	19040	19040	19050	19040	125
351	20230912	131400	1725897960	19050	19050	19050	19050	257
352	20230912	131300	1721002110	19050	19050	19050	19050	53
353	20230912	131200	1719992460	19050	19060	19070	19050	930
354	20230912	131100	1702266360	19060	19060	19060	19050	68
355	20230912	131000	1700970780	19050	19060	19060	19050	78
356	20230912	130900	1699484310	19050	19060	19060	19050	41
357	20230912	130800	1698703240	19060	19050	19060	19050	37
358	20230912	130700	1697998340	19050	19050	19050	19050	1
359	20230912	130600	1697979290	19070	19050	19090	19050	724
360	20230912	130500	1684178470	19050	19060	19060	19050	136
361	20230912	130400	1681587640	19060	19040	19060	19040	405
362	20230912	130300	1673874050	19040	19040	19050	19040	11
363	20230912	130200	1673664600	19040	19040	19040	19040	32
364	20230912	130100	1673055320	19040	19040	19050	19040	58
365	20230912	130000	1671950700	19040	19050	19050	19040	759
366	20230912	125900	1657491860	19040	19050	19050	19040	73
367	20230912	125800	1656101900	19040	19040	19050	19040	66
368	20230912	125700	1654845190	19040	19050	19050	19040	27
369	20230912	125600	1654331050	19040	19040	19040	19040	19
370	20230912	125500	1653969290	19050	19050	19050	19040	23
371	20230912	125400	1653531160	19040	19040	19050	19040	526
372	20230912	125300	1643514800	19030	19030	19030	19030	10
373	20230912	125200	1643324500	19050	19050	19050	19030	1294
374	20230912	125100	1618691040	19050	19050	19050	19040	35
375	20230912	125000	1618024420	19050	19040	19050	19040	124
376	20230912	124900	1615662300	19040	19050	19050	19040	11
377	20230912	124800	1615452770	19050	19040	19050	19040	247
378	20230912	124700	1610749540	19030	19040	19040	19030	93
379	20230912	124600	1608979020	19040	19070	19070	19040	1622
380	20230912	124500	1578079440	19060	19060	19060	19050	377
381	20230912	124400	1570893840	19060	19060	19060	19050	231
382	20230912	124300	1566491060	19060	19060	19060	19060	129
383	20230912	124200	1564032320	19080	19070	19080	19050	1677
384	20230912	124100	1532062430	19070	19070	19070	19060	23
385	20230912	124000	1531623940	19070	19070	19080	19070	175
386	20230912	123900	1528286440	19070	19070	19070	19060	225
387	20230912	123800	1523995800	19070	19060	19070	19060	28
388	20230912	123700	1523461890	19070	19080	19080	19060	13
389	20230912	123600	1523214040	19070	19070	19080	19060	1503
390	20230912	123500	1494557380	19060	19070	19070	19060	173
391	20230912	123400	1491258780	19060	19060	19070	19060	53
392	20230912	123300	1490248470	19070	19060	19070	19060	5
393	20230912	123200	1490153160	19060	19060	19070	19060	77
394	20230912	123100	1488685290	19070	19070	19080	19070	603
395	20230912	123000	1477185640	19060	19080	19080	19060	149
396	20230912	122900	1474345610	19070	19070	19080	19060	519
397	20230912	122800	1464448260	19070	19080	19080	19070	901
398	20230912	122700	1447258960	19090	19090	19090	19090	0
399	20230912	122600	1447258960	19090	19080	19090	19080	14
400	20230912	122500	1446991830	19080	19080	19080	19070	802
401	20230912	122400	1431691510	19080	19090	19090	19080	227
402	20230912	122300	1427358210	19090	19090	19090	19090	2
403	20230912	122200	1427320030	19080	19080	19090	19080	78
404	20230912	122100	1425831720	19090	19090	19090	19090	14
405	20230912	122000	1425564460	19080	19080	19090	19080	14
406	20230912	121900	1425297330	19090	19080	19090	19080	240
407	20230912	121800	1420717920	19080	19070	19080	19070	64
408	20230912	121700	1419497200	19080	19090	19090	19080	143
409	20230912	121600	1416768750	19080	19080	19090	19080	16
410	20230912	121500	1416463450	19080	19080	19080	19080	74
411	20230912	121400	1415051530	19080	19090	19090	19080	39
412	20230912	121300	1414307190	19080	19070	19080	19070	598
413	20230912	121200	1402897460	19080	19070	19080	19070	10
414	20230912	121100	1402706750	19070	19070	19070	19070	14
415	20230912	121000	1402439770	19090	19080	19090	19080	473
416	20230912	120900	1393414560	19080	19090	19090	19080	25
417	20230912	120800	1392937530	19090	19090	19090	19090	20
418	20230912	120700	1392555730	19100	19080	19100	19080	624
419	20230912	120600	1380643110	19080	19080	19080	19080	34
420	20230912	120500	1379994390	19080	19090	19090	19080	104
421	20230912	120400	1378010060	19090	19090	19090	19090	34
422	20230912	120300	1377361000	19090	19090	19090	19080	168
423	20230912	120200	1374154000	19100	19100	19100	19100	893
424	20230912	120100	1357097700	19110	19110	19110	19100	976
425	20230912	120000	1338446470	19110	19110	19110	19110	161
426	20230912	115900	1335369760	19110	19110	19110	19100	26
427	20230912	115800	1334873120	19110	19100	19110	19100	122
428	20230912	115700	1332541820	19100	19100	19100	19100	1
429	20230912	115600	1332522720	19100	19100	19100	19100	20
430	20230912	115500	1332140720	19100	19090	19100	19090	111
431	20230912	115400	1330020640	19090	19100	19100	19090	16
432	20230912	115300	1329715150	19090	19100	19100	19080	66
433	20230912	115200	1328455290	19100	19090	19100	19090	38
434	20230912	115100	1327729610	19100	19090	19100	19090	164
435	20230912	115000	1324598510	19090	19090	19100	19090	648
436	20230912	114900	1312227800	19090	19090	19090	19090	50
437	20230912	114800	1311273300	19080	19090	19100	19080	280
438	20230912	114700	1305927040	19090	19100	19100	19090	14
439	20230912	114600	1305659730	19090	19100	19100	19090	181
440	20230912	114500	1302202640	19110	19110	19110	19110	1
441	20230912	114400	1302183530	19100	19100	19120	19100	1183
442	20230912	114300	1279576110	19110	19110	19110	19110	6
443	20230912	114200	1279461450	19100	19100	19110	19100	24
444	20230912	114100	1279002980	19110	19110	19110	19110	3
445	20230912	114000	1278945650	19100	19110	19110	19100	420
446	20230912	113900	1270919670	19110	19100	19110	19100	24
447	20230912	113800	1270461250	19100	19090	19110	19090	520
448	20230912	113700	1260528960	19090	19080	19100	19080	209
449	20230912	113600	1256539000	19080	19080	19080	19080	34
450	20230912	113500	1255890280	19080	19080	19080	19080	11
451	20230912	113400	1255680400	19090	19090	19100	19080	17
452	20230912	113300	1255355950	19100	19070	19100	19070	135
453	20230912	113200	1252779370	19070	19070	19070	19070	227
454	20230912	113100	1248450480	19070	19090	19090	19070	798
455	20230912	113000	1233224910	19080	19080	19090	19080	60
456	20230912	112900	1232080100	19100	19100	19100	19100	2
457	20230912	112800	1232041900	19080	19080	19080	19080	9
458	20230912	112700	1231870180	19090	19090	19090	19080	15
459	20230912	112600	1231583940	19080	19060	19080	19060	574
460	20230912	112500	1220636960	19070	19060	19070	19060	50
461	20230912	112400	1219683950	19060	19060	19060	19060	47
462	20230912	112300	1218788130	19070	19060	19070	19060	14
463	20230912	112200	1218521260	19070	19080	19080	19070	197
464	20230912	112100	1214764270	19080	19100	19100	19080	22
465	20230912	112000	1214344290	19100	19080	19100	19080	787
466	20230912	111900	1199320420	19080	19080	19080	19080	2
467	20230912	111800	1199282260	19080	19080	19080	19080	20
468	20230912	111700	1198900660	19080	19080	19090	19080	58
469	20230912	111600	1197794010	19080	19080	19080	19080	121
470	20230912	111500	1195485330	19080	19080	19090	19070	613
471	20230912	111400	1183789300	19070	19080	19080	19070	23
472	20230912	111300	1183350680	19080	19070	19080	19070	55
473	20230912	111200	1182301820	19070	19070	19080	19070	88
474	20230912	111100	1180623640	19080	19080	19080	19060	482
475	20230912	111000	1171435580	19070	19070	19070	19060	103
476	20230912	110900	1169471480	19060	19070	19080	19060	605
477	20230912	110800	1157933620	19060	19080	19080	19060	79
478	20230912	110700	1156427140	19090	19100	19100	19090	683
479	20230912	110600	1143388640	19100	19090	19100	19090	27
480	20230912	110500	1142873160	19090	19090	19100	19090	14
481	20230912	110400	1142605890	19100	19100	19100	19100	0
482	20230912	110300	1142605890	19100	19070	19100	19070	1023
483	20230912	110200	1123082350	19080	19080	19080	19070	218
484	20230912	110100	1118923160	19080	19080	19080	19080	13
485	20230912	110000	1118675120	19090	19090	19090	19090	14
486	20230912	105900	1118407860	19090	19090	19090	19070	110
487	20230912	105800	1116308920	19090	19060	19090	19060	1269
488	20230912	105700	1092113580	19060	19060	19070	19060	351
489	20230912	105600	1085423190	19060	19070	19070	19060	95
490	20230912	105500	1083611620	19070	19070	19080	19070	709
491	20230912	105400	1070090250	19070	19080	19080	19070	250
492	20230912	105300	1065320270	19080	19090	19090	19080	35
493	20230912	105200	1064652460	19090	19090	19090	19080	429
494	20230912	105100	1056462870	19100	19100	19110	19100	6620
495	20230912	105000	930014590	19100	19110	19110	19100	448
496	20230912	104900	921457410	19100	19110	19120	19100	583
497	20230912	104800	910317950	19110	19120	19120	19110	711
498	20230912	104700	896730730	19110	19110	19120	19110	171
499	20230912	104600	893462780	19110	19110	19120	19110	13
500	20230912	104500	893214340	19120	19120	19120	19110	749
501	20230912	104400	878894780	19110	19110	19120	19110	167
502	20230912	104300	875703170	19110	19120	19120	19110	106
503	20230912	104200	873677450	19120	19140	19140	19120	469
504	20230912	104100	864706490	19140	19140	19140	19140	2
505	20230912	104000	864668210	19130	19140	19140	19130	44
506	20230912	103900	863826240	19140	19120	19140	19120	684
507	20230912	103800	850742790	19120	19130	19130	19120	141
508	20230912	103700	848046640	19120	19130	19130	19120	10
509	20230912	103600	847855430	19130	19120	19130	19120	33
510	20230912	103500	847224250	19130	19140	19140	19130	781
511	20230912	103400	832276620	19140	19150	19150	19140	155
512	20230912	103300	829309570	19140	19140	19160	19140	308
513	20230912	103200	823413650	19150	19150	19160	19150	1018
514	20230912	103100	803918800	19150	19150	19160	19150	23
515	20230912	103000	803478250	19150	19160	19160	19150	52
516	20230912	102900	802482190	19160	19130	19160	19130	759
517	20230912	102800	787952540	19140	19130	19140	19120	637
518	20230912	102700	775766230	19130	19120	19130	19120	34
519	20230912	102600	775115920	19130	19120	19130	19120	2475
520	20230912	102500	727792060	19120	19110	19120	19110	21
521	20230912	102400	727390740	19120	19130	19130	19120	622
522	20230912	102300	715497720	19130	19130	19130	19120	48
523	20230912	102200	714579600	19120	19120	19130	19120	733
524	20230912	102100	700558640	19120	19130	19130	19120	151
525	20230912	102000	697670200	19130	19130	19130	19120	167
526	20230912	101900	694476780	19120	19130	19130	19120	30
527	20230912	101800	693902990	19120	19120	19130	19120	569
528	20230912	101700	683022210	19120	19130	19130	19120	67
529	20230912	101600	681740920	19130	19130	19130	19130	630
530	20230912	101500	669689020	19120	19120	19130	19120	232
531	20230912	101400	665252960	19120	19130	19130	19120	46
532	20230912	101300	664373190	19120	19120	19120	19120	58
533	20230912	101200	663264230	19130	19120	19130	19120	83
534	20230912	101100	661677020	19130	19130	19130	19130	10
535	20230912	101000	661485720	19130	19110	19130	19110	660
536	20230912	100900	648867020	19110	19130	19130	19110	865
537	20230912	100800	632328490	19120	19120	19130	19120	162
538	20230912	100700	629230940	19130	19140	19140	19120	1527
539	20230912	100600	600014900	19150	19140	19150	19140	1528
540	20230912	100500	570768900	19150	19150	19150	19150	0
541	20230912	100400	570768900	19150	19150	19150	19140	35
542	20230912	100300	570098770	19150	19150	19150	19150	1290
543	20230912	100200	545395270	19150	19160	19160	19150	161
544	20230912	100100	542310700	19170	19160	19170	19160	4
545	20230912	100000	542234030	19170	19170	19170	19160	169
546	20230912	095900	538994830	19160	19160	19170	19160	948
547	20230912	095800	520826250	19160	19150	19160	19140	1404
548	20230912	095700	493940220	19150	19140	19150	19140	18
549	20230912	095600	493595620	19140	19150	19160	19140	908
550	20230912	095500	476213790	19150	19160	19160	19150	304
551	20230912	095400	470392180	19150	19140	19160	19140	1071
552	20230912	095300	449883900	19140	19130	19150	19130	777
553	20230912	095200	435006650	19140	19150	19150	19140	950
554	20230912	095100	416823640	19150	19140	19150	19140	91
555	20230912	095000	415081810	19150	19150	19150	19140	76
556	20230912	094900	413626710	19140	19140	19140	19140	60
557	20230912	094800	412478310	19140	19140	19140	19140	427
558	20230912	094700	404305530	19150	19150	19150	19130	637
559	20230912	094600	392112800	19140	19150	19150	19140	1863
560	20230912	094500	356453760	19160	19150	19160	19140	555
561	20230912	094400	345825180	19150	19150	19160	19150	151
562	20230912	094300	342933110	19150	19150	19150	19150	281
563	20230912	094200	337551960	19150	19150	19150	19150	37
564	20230912	094100	336843410	19150	19150	19160	19150	22
565	20230912	094000	336422100	19150	19150	19160	19150	79
566	20230912	093900	334909230	19150	19160	19160	19150	25
567	20230912	093800	334430410	19160	19150	19160	19150	538
568	20230912	093700	324127260	19150	19160	19160	19150	22
569	20230912	093600	323705800	19160	19140	19160	19140	496
570	20230912	093500	314211450	19150	19150	19150	19150	106
571	20230912	093400	312181550	19160	19150	19160	19150	35
572	20230912	093300	311511060	19160	19140	19160	19140	2820
573	20230912	093200	257535400	19150	19150	19150	19150	127
574	20230912	093100	255103350	19160	19150	19160	19140	215
575	20230912	093000	250987860	19160	19160	19160	19150	109
576	20230912	092900	248900380	19160	19140	19160	19140	311
577	20230912	092800	242945130	19130	19140	19140	19130	71
578	20230912	092700	241586300	19140	19140	19140	19140	15
579	20230912	092600	241299200	19140	19140	19140	19140	116
580	20230912	092500	239078960	19150	19150	19150	19140	203
581	20230912	092400	235192340	19160	19150	19160	19150	384
582	20230912	092300	227838100	19150	19130	19150	19120	1573
583	20230912	092200	197737690	19130	19160	19160	19130	116
584	20230912	092100	195518430	19160	19150	19160	19130	1716
585	20230912	092000	162670010	19150	19170	19170	19150	1061
586	20230912	091900	142342260	19160	19170	19170	19160	126
587	20230912	091800	139927730	19160	19160	19160	19160	12
588	20230912	091700	139697810	19160	19160	19160	19160	11
589	20230912	091600	139487050	19170	19170	19170	19170	0
590	20230912	091500	139487050	19170	19160	19170	19160	16
591	20230912	091400	139180440	19170	19180	19180	19170	398
592	20230912	091300	131549770	19180	19180	19180	19170	845
593	20230912	091200	115347260	19160	19180	19180	19160	24
594	20230912	091100	114887020	19180	19190	19190	19180	253
595	20230912	091000	110034330	19180	19150	19190	19140	867
596	20230912	090900	93426210	19140	19140	19150	19140	613
597	20230912	090800	81689810	19140	19140	19140	19140	270
598	20230912	090700	76522010	19150	19160	19160	19140	415
599	20230912	090600	68573370	19150	19160	19170	19150	495
600	20230912	090500	59090550	19170	19180	19180	19170	282
601	20230912	090400	53684260	19170	19160	19180	19160	842
602	20230912	090300	37546550	19160	19150	19160	19150	275
603	20230912	090200	32279910	19150	19130	19150	19130	301
604	20230912	090100	26519410	19130	19140	19140	19120	699
605	20230912	090000	13147990	19140	19140	19140	19130	687