KissMeData/092070/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	194200	1523662030	19060	19060	19060	19060	661
3	20230915	194100	1523662030	19060	19060	19060	19060	0
4	20230915	194000	1523662030	19060	19060	19060	19060	0
5	20230915	193900	1523662030	19060	19060	19060	19060	0
6	20230915	193800	1523662030	19060	19060	19060	19060	0
7	20230915	193700	1523662030	19060	19060	19060	19060	0
8	20230915	193600	1523662030	19060	19060	19060	19060	0
9	20230915	193500	1523662030	19060	19060	19060	19060	0
10	20230915	193400	1523662030	19060	19060	19060	19060	0
11	20230915	193300	1523662030	19060	19060	19060	19060	0
12	20230915	193200	1523662030	19060	19060	19060	19060	0
13	20230915	193100	1523662030	19060	19060	19060	19060	0
14	20230915	193000	1523662030	19060	19060	19060	19060	0
15	20230915	192900	1523662030	19060	19060	19060	19060	0
16	20230915	192800	1523662030	19060	19060	19060	19060	0
17	20230915	192700	1523662030	19060	19060	19060	19060	0
18	20230915	192600	1523662030	19060	19060	19060	19060	0
19	20230915	192500	1523662030	19060	19060	19060	19060	0
20	20230915	192400	1523662030	19060	19060	19060	19060	0
21	20230915	192300	1523662030	19060	19060	19060	19060	0
22	20230915	192200	1523662030	19060	19060	19060	19060	0
23	20230915	192100	1523662030	19060	19060	19060	19060	0
24	20230915	192000	1523662030	19060	19060	19060	19060	0
25	20230915	191900	1523662030	19060	19060	19060	19060	0
26	20230915	191800	1523662030	19060	19060	19060	19060	0
27	20230915	191700	1523662030	19060	19060	19060	19060	0
28	20230915	191600	1523662030	19060	19060	19060	19060	0
29	20230915	191500	1523662030	19060	19060	19060	19060	0
30	20230915	191400	1523662030	19060	19060	19060	19060	0
31	20230915	191300	1523662030	19060	19060	19060	19060	0
32	20230915	191200	1523662030	19060	19060	19060	19060	661
33	20230915	191100	1523662030	19060	19060	19060	19060	0
34	20230915	191000	1523662030	19060	19060	19060	19060	0
35	20230915	190900	1523662030	19060	19060	19060	19060	0
36	20230915	190800	1523662030	19060	19060	19060	19060	0
37	20230915	190700	1523662030	19060	19060	19060	19060	0
38	20230915	190600	1523662030	19060	19060	19060	19060	0
39	20230915	190500	1523662030	19060	19060	19060	19060	0
40	20230915	190400	1523662030	19060	19060	19060	19060	0
41	20230915	190300	1523662030	19060	19060	19060	19060	0
42	20230915	190200	1523662030	19060	19060	19060	19060	0
43	20230915	190100	1523662030	19060	19060	19060	19060	0
44	20230915	190000	1523662030	19060	19060	19060	19060	0
45	20230915	185900	1523662030	19060	19060	19060	19060	0
46	20230915	185800	1523662030	19060	19060	19060	19060	0
47	20230915	185700	1523662030	19060	19060	19060	19060	0
48	20230915	185600	1523662030	19060	19060	19060	19060	0
49	20230915	185500	1523662030	19060	19060	19060	19060	0
50	20230915	185400	1523662030	19060	19060	19060	19060	0
51	20230915	185300	1523662030	19060	19060	19060	19060	0
52	20230915	185200	1523662030	19060	19060	19060	19060	0
53	20230915	185100	1523662030	19060	19060	19060	19060	0
54	20230915	185000	1523662030	19060	19060	19060	19060	0
55	20230915	184900	1523662030	19060	19060	19060	19060	0
56	20230915	184800	1523662030	19060	19060	19060	19060	0
57	20230915	184700	1523662030	19060	19060	19060	19060	0
58	20230915	184600	1523662030	19060	19060	19060	19060	0
59	20230915	184500	1523662030	19060	19060	19060	19060	0
60	20230915	184400	1523662030	19060	19060	19060	19060	0
61	20230915	184300	1523662030	19060	19060	19060	19060	0
62	20230915	184200	1523662030	19060	19060	19060	19060	661
63	20230915	184100	1523662030	19060	19060	19060	19060	0
64	20230915	184000	1523662030	19060	19060	19060	19060	0
65	20230915	183900	1523662030	19060	19060	19060	19060	0
66	20230915	183800	1523662030	19060	19060	19060	19060	0
67	20230915	183700	1523662030	19060	19060	19060	19060	0
68	20230915	183600	1523662030	19060	19060	19060	19060	0
69	20230915	183500	1523662030	19060	19060	19060	19060	0
70	20230915	183400	1523662030	19060	19060	19060	19060	0
71	20230915	183300	1523662030	19060	19060	19060	19060	0
72	20230915	183200	1523662030	19060	19060	19060	19060	0
73	20230915	183100	1523662030	19060	19060	19060	19060	0
74	20230915	183000	1523662030	19060	19060	19060	19060	0
75	20230915	182900	1523662030	19060	19060	19060	19060	0
76	20230915	182800	1523662030	19060	19060	19060	19060	0
77	20230915	182700	1523662030	19060	19060	19060	19060	0
78	20230915	182600	1523662030	19060	19060	19060	19060	0
79	20230915	182500	1523662030	19060	19060	19060	19060	0
80	20230915	182400	1523662030	19060	19060	19060	19060	0
81	20230915	182300	1523662030	19060	19060	19060	19060	0
82	20230915	182200	1523662030	19060	19060	19060	19060	0
83	20230915	182100	1523662030	19060	19060	19060	19060	0
84	20230915	182000	1523662030	19060	19060	19060	19060	0
85	20230915	181900	1523662030	19060	19060	19060	19060	0
86	20230915	181800	1523662030	19060	19060	19060	19060	0
87	20230915	181700	1523662030	19060	19060	19060	19060	0
88	20230915	181600	1523662030	19060	19060	19060	19060	0
89	20230915	181500	1523662030	19060	19060	19060	19060	0
90	20230915	181400	1523662030	19060	19060	19060	19060	0
91	20230915	181300	1523662030	19060	19060	19060	19060	0
92	20230915	181200	1523662030	19060	19060	19060	19060	661
93	20230915	181100	1523662030	19060	19060	19060	19060	0
94	20230915	181000	1523662030	19060	19060	19060	19060	0
95	20230915	180900	1523662030	19060	19060	19060	19060	0
96	20230915	180800	1523662030	19060	19060	19060	19060	0
97	20230915	180700	1523662030	19060	19060	19060	19060	0
98	20230915	180600	1523662030	19060	19060	19060	19060	0
99	20230915	180500	1523662030	19060	19060	19060	19060	0
100	20230915	180400	1523662030	19060	19060	19060	19060	0
101	20230915	180300	1523662030	19060	19060	19060	19060	0
102	20230915	180200	1523662030	19060	19060	19060	19060	0
103	20230915	180100	1523662030	19060	19060	19060	19060	0
104	20230915	180000	1523662030	19060	19060	19060	19060	0
105	20230915	175900	1523662030	19060	19060	19060	19060	0
106	20230915	175800	1523662030	19060	19060	19060	19060	0
107	20230915	175700	1523662030	19060	19060	19060	19060	0
108	20230915	175600	1523662030	19060	19060	19060	19060	0
109	20230915	175500	1523662030	19060	19060	19060	19060	0
110	20230915	175400	1523662030	19060	19060	19060	19060	0
111	20230915	175300	1523662030	19060	19060	19060	19060	0
112	20230915	175200	1523662030	19060	19060	19060	19060	0
113	20230915	175100	1523662030	19060	19060	19060	19060	0
114	20230915	175000	1523662030	19060	19060	19060	19060	0
115	20230915	174900	1523662030	19060	19060	19060	19060	0
116	20230915	174800	1523662030	19060	19060	19060	19060	0
117	20230915	174700	1523662030	19060	19060	19060	19060	0
118	20230915	174600	1523662030	19060	19060	19060	19060	0
119	20230915	174500	1523662030	19060	19060	19060	19060	0
120	20230915	174400	1523662030	19060	19060	19060	19060	0
121	20230915	174300	1523662030	19060	19060	19060	19060	0
122	20230915	174200	1523662030	19060	19060	19060	19060	661
123	20230915	174100	1523662030	19060	19060	19060	19060	0
124	20230915	174000	1523662030	19060	19060	19060	19060	0
125	20230915	173900	1523662030	19060	19060	19060	19060	0
126	20230915	173800	1523662030	19060	19060	19060	19060	0
127	20230915	173700	1523662030	19060	19060	19060	19060	0
128	20230915	173600	1523662030	19060	19060	19060	19060	0
129	20230915	173500	1523662030	19060	19060	19060	19060	0
130	20230915	173400	1523662030	19060	19060	19060	19060	0
131	20230915	173300	1523662030	19060	19060	19060	19060	0
132	20230915	173200	1523662030	19060	19060	19060	19060	0
133	20230915	173100	1523662030	19060	19060	19060	19060	0
134	20230915	173000	1523662030	19060	19060	19060	19060	0
135	20230915	172900	1523662030	19060	19060	19060	19060	0
136	20230915	172800	1523662030	19060	19060	19060	19060	0
137	20230915	172700	1523662030	19060	19060	19060	19060	0
138	20230915	172600	1523662030	19060	19060	19060	19060	0
139	20230915	172500	1523662030	19060	19060	19060	19060	0
140	20230915	172400	1523662030	19060	19060	19060	19060	0
141	20230915	172300	1523662030	19060	19060	19060	19060	0
142	20230915	172200	1523662030	19060	19060	19060	19060	0
143	20230915	172100	1523662030	19060	19060	19060	19060	0
144	20230915	172000	1523662030	19060	19060	19060	19060	0
145	20230915	171900	1523662030	19060	19060	19060	19060	0
146	20230915	171800	1523662030	19060	19060	19060	19060	0
147	20230915	171700	1523662030	19060	19060	19060	19060	0
148	20230915	171600	1523662030	19060	19060	19060	19060	0
149	20230915	171500	1523662030	19060	19060	19060	19060	0
150	20230915	171400	1523662030	19060	19060	19060	19060	0
151	20230915	171300	1523662030	19060	19060	19060	19060	0
152	20230915	171200	1523662030	19060	19060	19060	19060	661
153	20230915	171100	1523662030	19060	19060	19060	19060	0
154	20230915	171000	1523662030	19060	19060	19060	19060	0
155	20230915	170900	1523662030	19060	19060	19060	19060	0
156	20230915	170800	1523662030	19060	19060	19060	19060	0
157	20230915	170700	1523662030	19060	19060	19060	19060	0
158	20230915	170600	1523662030	19060	19060	19060	19060	0
159	20230915	170500	1523662030	19060	19060	19060	19060	0
160	20230915	170400	1523662030	19060	19060	19060	19060	0
161	20230915	170300	1523662030	19060	19060	19060	19060	0
162	20230915	170200	1523662030	19060	19060	19060	19060	0
163	20230915	170100	1523662030	19060	19060	19060	19060	0
164	20230915	170000	1523662030	19060	19060	19060	19060	0
165	20230915	165900	1523662030	19060	19060	19060	19060	0
166	20230915	165800	1523662030	19060	19060	19060	19060	0
167	20230915	165700	1523662030	19060	19060	19060	19060	0
168	20230915	165600	1523662030	19060	19060	19060	19060	0
169	20230915	165500	1523662030	19060	19060	19060	19060	0
170	20230915	165400	1523662030	19060	19060	19060	19060	0
171	20230915	165300	1523662030	19060	19060	19060	19060	0
172	20230915	165200	1523662030	19060	19060	19060	19060	0
173	20230915	165100	1523662030	19060	19060	19060	19060	0
174	20230915	165000	1523662030	19060	19060	19060	19060	0
175	20230915	164900	1523662030	19060	19060	19060	19060	0
176	20230915	164800	1523662030	19060	19060	19060	19060	0
177	20230915	164700	1523662030	19060	19060	19060	19060	0
178	20230915	164600	1523662030	19060	19060	19060	19060	0
179	20230915	164500	1523662030	19060	19060	19060	19060	0
180	20230915	164400	1523662030	19060	19060	19060	19060	0
181	20230915	164300	1523662030	19060	19060	19060	19060	0
182	20230915	164200	1523662030	19060	19060	19060	19060	661
183	20230915	164100	1523662030	19060	19060	19060	19060	0
184	20230915	164000	1523662030	19060	19060	19060	19060	0
185	20230915	163900	1523662030	19060	19060	19060	19060	0
186	20230915	163800	1523662030	19060	19060	19060	19060	0
187	20230915	163700	1523662030	19060	19060	19060	19060	0
188	20230915	163600	1523662030	19060	19060	19060	19060	0
189	20230915	163500	1523662030	19060	19060	19060	19060	0
190	20230915	163400	1523662030	19060	19060	19060	19060	0
191	20230915	163300	1523662030	19060	19060	19060	19060	0
192	20230915	163200	1523662030	19060	19060	19060	19060	0
193	20230915	163100	1523662030	19060	19060	19060	19060	0
194	20230915	163000	1523662030	19060	19060	19060	19060	0
195	20230915	162900	1523662030	19060	19060	19060	19060	0
196	20230915	162800	1523662030	19060	19060	19060	19060	0
197	20230915	162700	1523662030	19060	19060	19060	19060	0
198	20230915	162600	1523662030	19060	19060	19060	19060	0
199	20230915	162500	1523662030	19060	19060	19060	19060	0
200	20230915	162400	1523662030	19060	19060	19060	19060	0
201	20230915	162300	1523662030	19060	19060	19060	19060	0
202	20230915	162200	1523662030	19060	19060	19060	19060	0
203	20230915	162100	1523662030	19060	19060	19060	19060	0
204	20230915	162000	1523662030	19060	19060	19060	19060	0
205	20230915	161900	1523662030	19060	19060	19060	19060	0
206	20230915	161800	1523662030	19060	19060	19060	19060	0
207	20230915	161700	1523662030	19060	19060	19060	19060	0
208	20230915	161600	1523662030	19060	19060	19060	19060	0
209	20230915	161500	1523662030	19060	19060	19060	19060	0
210	20230915	161400	1523662030	19060	19060	19060	19060	0
211	20230915	161300	1523662030	19060	19060	19060	19060	0
212	20230915	161200	1523662030	19060	19060	19060	19060	661
213	20230915	161100	1523662030	19060	19060	19060	19060	0
214	20230915	161000	1523662030	19060	19060	19060	19060	0
215	20230915	160900	1523662030	19060	19060	19060	19060	0
216	20230915	160800	1523662030	19060	19060	19060	19060	0
217	20230915	160700	1523662030	19060	19060	19060	19060	0
218	20230915	160600	1523662030	19060	19060	19060	19060	0
219	20230915	160500	1523662030	19060	19060	19060	19060	0
220	20230915	160400	1523662030	19060	19060	19060	19060	0
221	20230915	160300	1523662030	19060	19060	19060	19060	0
222	20230915	160200	1523662030	19060	19060	19060	19060	0
223	20230915	160100	1523662030	19060	19060	19060	19060	0
224	20230915	160000	1523662030	19060	19060	19060	19060	0
225	20230915	155900	1523662030	19060	19060	19060	19060	0
226	20230915	155800	1523662030	19060	19060	19060	19060	0
227	20230915	155700	1523662030	19060	19060	19060	19060	0
228	20230915	155600	1523662030	19060	19060	19060	19060	0
229	20230915	155500	1523662030	19060	19060	19060	19060	0
230	20230915	155400	1523662030	19060	19060	19060	19060	0
231	20230915	155300	1523662030	19060	19060	19060	19060	0
232	20230915	155200	1523662030	19060	19060	19060	19060	0
233	20230915	155100	1523662030	19060	19060	19060	19060	0
234	20230915	155000	1523662030	19060	19060	19060	19060	0
235	20230915	154900	1523662030	19060	19060	19060	19060	0
236	20230915	154800	1523662030	19060	19060	19060	19060	0
237	20230915	154700	1523662030	19060	19060	19060	19060	0
238	20230915	154600	1523662030	19060	19060	19060	19060	0
239	20230915	154500	1523662030	19060	19060	19060	19060	0
240	20230915	154400	1523662030	19060	19060	19060	19060	0
241	20230915	154300	1523662030	19060	19060	19060	19060	0
242	20230915	154200	1523662030	19060	19060	19060	19060	661
243	20230915	154100	1523662030	19060	19060	19060	19060	0
244	20230915	154000	1523662030	19060	19060	19060	19060	0
245	20230915	153900	1523662030	19060	19060	19060	19060	0
246	20230915	153800	1523662030	19060	19060	19060	19060	0
247	20230915	153700	1523662030	19060	19060	19060	19060	0
248	20230915	153600	1523662030	19060	19060	19060	19060	0
249	20230915	153500	1523662030	19060	19060	19060	19060	0
250	20230915	153400	1523662030	19060	19060	19060	19060	0
251	20230915	153300	1523662030	19060	19060	19060	19060	0
252	20230915	153200	1523662030	19060	19060	19060	19060	0
253	20230915	153100	1523662030	19060	19060	19060	19060	0
254	20230915	153000	1523662030	19060	19060	19060	19060	661
255	20230915	152900	1511063370	19060	19060	19060	19060	0
256	20230915	152800	1511063370	19060	19060	19060	19060	0
257	20230915	152700	1511063370	19060	19060	19060	19060	0
258	20230915	152600	1511063370	19060	19060	19060	19060	0
259	20230915	152500	1511063370	19060	19060	19060	19060	0
260	20230915	152400	1511063370	19060	19060	19060	19060	0
261	20230915	152300	1511063370	19060	19060	19060	19060	0
262	20230915	152200	1511063370	19060	19060	19060	19060	0
263	20230915	152100	1511063370	19060	19060	19060	19060	0
264	20230915	152000	1511063370	19060	19060	19060	19060	0
265	20230915	151900	1511063370	19060	19090	19090	19060	388
266	20230915	151800	1503660680	19090	19090	19090	19090	7
267	20230915	151700	1503527050	19090	19090	19090	19080	60
268	20230915	151600	1502381780	19090	19090	19090	19090	7
269	20230915	151500	1502248150	19090	19080	19090	19070	259
270	20230915	151400	1497305810	19080	19080	19080	19080	5
271	20230915	151300	1497210410	19080	19080	19080	19080	45
272	20230915	151200	1496351810	19090	19090	19090	19080	159
273	20230915	151100	1493316510	19090	19090	19090	19090	40
274	20230915	151000	1492552910	19080	19080	19080	19080	35
275	20230915	150900	1491885110	19100	19120	19120	19100	933
276	20230915	150800	1474063170	19120	19120	19120	19120	30
277	20230915	150700	1473489570	19120	19130	19130	19120	77
278	20230915	150600	1472016870	19120	19130	19130	19120	130
279	20230915	150500	1469530170	19130	19130	19130	19130	20
280	20230915	150400	1469147570	19140	19140	19140	19140	10
281	20230915	150300	1468956170	19140	19140	19150	19000	3670
282	20230915	150200	1398984720	19130	19140	19140	19130	82
283	20230915	150100	1397415290	19150	19150	19150	19140	380
284	20230915	150000	1390139280	19150	19160	19160	19150	21
285	20230915	145900	1389736960	19160	19180	19180	19160	32
286	20230915	145800	1389123760	19180	19170	19180	19160	57
287	20230915	145700	1388030950	19170	19160	19190	19160	109
288	20230915	145600	1385940870	19180	19160	19180	19160	26
289	20230915	145500	1385442470	19180	19180	19180	19160	123
290	20230915	145400	1383084430	19190	19190	19220	19180	80
291	20230915	145300	1381548980	19220	19210	19230	19200	192
292	20230915	145200	1377861070	19210	19210	19230	19210	46
293	20230915	145100	1376976980	19240	19210	19240	19210	118
294	20230915	145000	1374707870	19230	19240	19240	19220	91
295	20230915	144900	1372958330	19240	19230	19240	19220	100
296	20230915	144800	1371035450	19230	19210	19230	19210	77
297	20230915	144700	1369555370	19220	19210	19220	19210	65
298	20230915	144600	1368306390	19200	19200	19200	19200	13
299	20230915	144500	1368056790	19230	19220	19230	19210	130
300	20230915	144400	1365558480	19220	19200	19220	19200	14
301	20230915	144300	1365289660	19210	19190	19210	19190	122
302	20230915	144200	1362947060	19190	19190	19190	19190	43
303	20230915	144100	1362121890	19190	19190	19190	19190	40
304	20230915	144000	1361354290	19190	19190	19190	19190	19
305	20230915	143900	1360989680	19190	19190	19190	19190	0
306	20230915	143800	1360989680	19190	19170	19190	19170	7
307	20230915	143700	1360855410	19200	19190	19200	19190	71
308	20230915	143600	1359492670	19210	19190	19210	19190	206
309	20230915	143500	1355538830	19200	19210	19210	19190	100
310	20230915	143400	1353618360	19190	19180	19220	19180	63
311	20230915	143300	1352409820	19180	19180	19190	19180	66
312	20230915	143200	1351143490	19180	19180	19180	19180	32
313	20230915	143100	1350529730	19180	19160	19180	19160	47
314	20230915	143000	1349629190	19170	19160	19170	19150	89
315	20230915	142900	1347924670	19160	19150	19160	19150	79
316	20230915	142800	1346411130	19160	19170	19170	19160	103
317	20230915	142700	1344437310	19160	19170	19170	19150	416
318	20230915	142600	1336467770	19160	19160	19170	19160	82
319	20230915	142500	1334896640	19150	19160	19160	19140	98
320	20230915	142400	1333019420	19160	19150	19160	19150	23
321	20230915	142300	1332578800	19160	19160	19160	19150	94
322	20230915	142200	1330778110	19160	19170	19170	19160	30
323	20230915	142100	1330203160	19160	19170	19170	19160	79
324	20230915	142000	1328689070	19160	19160	19170	19160	86
325	20230915	141900	1327040860	19170	19170	19180	19150	84
326	20230915	141800	1325430990	19180	19180	19210	19180	91
327	20230915	141700	1323685580	19190	19220	19220	19190	626
328	20230915	141600	1311663560	19230	19220	19230	19220	32
329	20230915	141500	1311048260	19230	19220	19230	19220	108
330	20230915	141400	1308971470	19230	19230	19240	19230	96
331	20230915	141300	1307125240	19210	19210	19210	19200	34
332	20230915	141200	1306472150	19200	19190	19200	19190	99
333	20230915	141100	1304572050	19190	19190	19190	19180	40
334	20230915	141000	1303804500	19180	19170	19180	19170	86
335	20230915	140900	1302155070	19170	19170	19170	19160	117
336	20230915	140800	1299912720	19160	19170	19170	19160	67
337	20230915	140700	1298628940	19160	19160	19160	19150	46
338	20230915	140600	1297747870	19160	19160	19180	19160	23
339	20230915	140500	1297306870	19160	19170	19170	19150	170
340	20230915	140400	1294049630	19160	19180	19180	19160	86
341	20230915	140300	1292400610	19180	19180	19180	19180	19
342	20230915	140200	1292036190	19170	19160	19170	19160	114
343	20230915	140100	1289851220	19170	19180	19180	19160	726
344	20230915	140000	1275939550	19190	19190	19190	19190	48
345	20230915	135900	1275018430	19200	19200	19200	19180	1248
346	20230915	135800	1251059020	19220	19210	19220	19200	67
347	20230915	135700	1249771830	19210	19220	19230	19210	235
348	20230915	135600	1245257340	19230	19230	19230	19230	56
349	20230915	135500	1244180460	19230	19240	19240	19230	20
350	20230915	135400	1243795800	19240	19230	19240	19230	71
351	20230915	135300	1242430120	19210	19210	19230	19210	110
352	20230915	135200	1240316720	19220	19220	19230	19220	79
353	20230915	135100	1238797890	19250	19240	19250	19230	73
354	20230915	135000	1237393350	19240	19230	19240	19230	45
355	20230915	134900	1236527860	19230	19230	19230	19230	77
356	20230915	134800	1235047150	19230	19220	19230	19220	36
357	20230915	134700	1234354890	19210	19210	19210	19210	5
358	20230915	134600	1234258840	19220	19220	19220	19220	46
359	20230915	134500	1233374720	19210	19220	19220	19210	72
360	20230915	134400	1231990940	19230	19210	19230	19210	59
361	20230915	134300	1230856560	19210	19220	19220	19210	33
362	20230915	134200	1230222590	19230	19210	19230	19210	64
363	20230915	134100	1228992380	19210	19210	19210	19210	99
364	20230915	134000	1227090590	19210	19220	19220	19210	109
365	20230915	133900	1224995950	19210	19210	19210	19210	5
366	20230915	133800	1224899900	19220	19220	19220	19210	97
367	20230915	133700	1223035900	19220	19210	19220	19210	158
368	20230915	133600	1219999930	19210	19210	19220	19210	65
369	20230915	133500	1218750820	19210	19210	19220	19210	54
370	20230915	133400	1217713330	19210	19210	19210	19200	106
371	20230915	133300	1215677620	19240	19200	19240	19200	128
372	20230915	133200	1213217140	19210	19200	19210	19200	287
373	20230915	133100	1207704210	19210	19210	19220	19210	54
374	20230915	133000	1206666460	19220	19210	19220	19210	122
375	20230915	132900	1204322810	19230	19220	19230	19210	61
376	20230915	132800	1203150270	19220	19220	19220	19220	37
377	20230915	132700	1202439130	19210	19210	19230	19210	125
378	20230915	132600	1200037600	19210	19220	19220	19210	300
379	20230915	132500	1194271650	19220	19220	19220	19220	9
380	20230915	132400	1194098670	19230	19230	19240	19230	96
381	20230915	132300	1192252450	19240	19240	19250	19240	16
382	20230915	132200	1191944540	19230	19250	19250	19230	142
383	20230915	132100	1189212860	19230	19250	19250	19230	10
384	20230915	132000	1189020460	19230	19240	19240	19230	89
385	20230915	131900	1187308460	19230	19260	19260	19230	19
386	20230915	131800	1186942820	19240	19260	19260	19240	278
387	20230915	131700	1181590710	19250	19240	19270	19240	35
388	20230915	131600	1180917040	19270	19240	19270	19240	34
389	20230915	131500	1180262340	19280	19270	19280	19250	2162
390	20230915	131400	1138638460	19290	19300	19300	19270	481
391	20230915	131300	1129363340	19280	19280	19280	19280	5
392	20230915	131200	1129266940	19290	19290	19300	19280	129
393	20230915	131100	1126777730	19300	19310	19310	19290	121
394	20230915	131000	1124442730	19310	19310	19310	19310	6
395	20230915	130900	1124326870	19300	19300	19300	19300	27
396	20230915	130800	1123805770	19280	19280	19280	19280	3
397	20230915	130700	1123747930	19280	19300	19310	19280	454
398	20230915	130600	1114993180	19300	19300	19300	19300	40
399	20230915	130500	1114221180	19300	19300	19310	19300	8
400	20230915	130400	1114066770	19300	19300	19300	19290	48
401	20230915	130300	1113140380	19300	19290	19300	19290	101
402	20230915	130200	1111191850	19300	19300	19300	19300	56
403	20230915	130100	1110111050	19300	19300	19300	19290	125
404	20230915	130000	1107699430	19310	19300	19310	19300	25
405	20230915	125900	1107216920	19300	19310	19310	19300	425
406	20230915	125800	1099013960	19310	19320	19320	19310	49
407	20230915	125700	1098067760	19310	19310	19320	19310	532
408	20230915	125600	1087794830	19320	19300	19320	19300	107
409	20230915	125500	1085728520	19310	19320	19320	19310	71
410	20230915	125400	1084357160	19310	19320	19320	19310	27
411	20230915	125300	1083835780	19320	19310	19320	19310	44
412	20230915	125200	1082985800	19310	19300	19310	19300	261
413	20230915	125100	1077948040	19300	19290	19300	19290	63
414	20230915	125000	1076732480	19290	19280	19290	19280	134
415	20230915	124900	1074148310	19290	19310	19310	19290	1614
416	20230915	124800	1043001540	19310	19320	19320	19310	45
417	20230915	124700	1042132310	19310	19320	19320	19310	91
418	20230915	124600	1040374640	19320	19310	19320	19310	31
419	20230915	124500	1039775870	19320	19310	19320	19310	86
420	20230915	124400	1038114500	19320	19320	19320	19310	87
421	20230915	124300	1036434090	19320	19320	19320	19320	46
422	20230915	124200	1035545370	19320	19320	19320	19320	99
423	20230915	124100	1033632690	19320	19320	19320	19310	591
424	20230915	124000	1022214720	19310	19320	19320	19310	113
425	20230915	123900	1020032420	19320	19320	19320	19320	19
426	20230915	123800	1019665340	19300	19310	19310	19300	15
427	20230915	123700	1019375810	19320	19310	19320	19310	60
428	20230915	123600	1018217050	19320	19310	19320	19300	16
429	20230915	123500	1017908220	19320	19300	19320	19290	83
430	20230915	123400	1016305470	19300	19300	19300	19300	15
431	20230915	123300	1016015970	19290	19290	19290	19290	104
432	20230915	123200	1014009810	19300	19290	19300	19290	41
433	20230915	123100	1013218670	19290	19290	19290	19290	27
434	20230915	123000	1012697840	19290	19290	19290	19290	0
435	20230915	122900	1012697840	19290	19290	19300	19290	148
436	20230915	122800	1009842020	19290	19290	19290	19290	16
437	20230915	122700	1009533380	19290	19300	19320	19290	181
438	20230915	122600	1006039440	19300	19290	19300	19290	17
439	20230915	122500	1005711500	19310	19290	19310	19290	74
440	20230915	122400	1004283940	19320	19300	19320	19300	82
441	20230915	122300	1002700360	19290	19270	19290	19270	432
442	20230915	122200	994369140	19280	19260	19280	19260	58
443	20230915	122100	993252040	19260	19260	19260	19250	320
444	20230915	122000	987090360	19260	19330	19330	19260	1732
445	20230915	121900	953693500	19330	19330	19340	19320	42
446	20230915	121800	952881580	19330	19330	19330	19330	40
447	20230915	121700	952108380	19330	19360	19360	19330	258
448	20230915	121600	947120750	19340	19360	19360	19340	34
449	20230915	121500	946462750	19370	19310	19370	19310	835
450	20230915	121400	930326120	19310	19310	19310	19310	26
451	20230915	121300	929824060	19320	19330	19330	19310	86
452	20230915	121200	928162490	19390	19360	19410	19340	665
453	20230915	121100	915286980	19370	19350	19420	19340	1031
454	20230915	121000	895296320	19330	19300	19330	19300	1562
455	20230915	120900	865118640	19310	19300	19310	19300	147
456	20230915	120800	862280250	19300	19300	19300	19300	86
457	20230915	120700	860620450	19310	19300	19310	19300	88
458	20230915	120600	858921320	19300	19300	19310	19300	116
459	20230915	120500	856682360	19320	19310	19320	19310	48
460	20230915	120400	855755460	19310	19310	19310	19310	22
461	20230915	120300	855330640	19310	19300	19310	19290	80
462	20230915	120200	853786590	19320	19320	19320	19320	0
463	20230915	120100	853786590	19320	19320	19320	19320	26
464	20230915	120000	853284270	19290	19290	19300	19290	109
465	20230915	115900	851181090	19300	19300	19300	19300	94
466	20230915	115800	849366890	19310	19320	19320	19310	44
467	20230915	115700	848516860	19330	19320	19330	19320	466
468	20230915	115600	839513280	19330	19390	19390	19330	944
469	20230915	115500	821246820	19380	19380	19380	19370	111
470	20230915	115400	819095790	19380	19420	19420	19380	608
471	20230915	115300	807305690	19430	19380	19430	19380	478
472	20230915	115200	798036520	19380	19330	19380	19330	131
473	20230915	115100	795504140	19340	19370	19410	19340	681
474	20230915	115000	782330250	19370	19390	19410	19370	302
475	20230915	114900	776472990	19390	19320	19390	19320	1510
476	20230915	114800	747249260	19320	19280	19320	19280	2024
477	20230915	114700	708168420	19290	19260	19290	19260	115
478	20230915	114600	705952490	19290	19280	19290	19280	31
479	20230915	114500	705354800	19290	19270	19290	19270	314
480	20230915	114400	699301670	19270	19240	19270	19240	752
481	20230915	114300	684820660	19250	19240	19260	19240	280
482	20230915	114200	679431550	19240	19230	19240	19230	66
483	20230915	114100	678161850	19230	19220	19230	19220	35
484	20230915	114000	677488940	19230	19230	19230	19220	34
485	20230915	113900	676835260	19220	19220	19240	19220	159
486	20230915	113800	673778600	19230	19230	19230	19230	46
487	20230915	113700	672894020	19220	19220	19220	19220	17
488	20230915	113600	672567280	19230	19240	19250	19220	137
489	20230915	113500	669932830	19250	19230	19250	19230	246
490	20230915	113400	665200730	19220	19210	19220	19210	178
491	20230915	113300	661780020	19200	19210	19210	19200	69
492	20230915	113200	660455040	19200	19210	19230	19190	219
493	20230915	113100	656249590	19210	19200	19230	19200	447
494	20230915	113000	647663840	19200	19200	19210	19200	126
495	20230915	112900	645244100	19210	19210	19210	19210	18
496	20230915	112800	644898320	19210	19220	19220	19210	157
497	20230915	112700	641881050	19220	19210	19220	19210	66
498	20230915	112600	640612670	19210	19220	19220	19200	19
499	20230915	112500	640247670	19220	19230	19230	19180	17
500	20230915	112400	639921460	19180	19210	19230	19180	308
501	20230915	112300	634004350	19220	19220	19220	19220	148
502	20230915	112200	631159790	19210	19200	19210	19200	181
503	20230915	112100	627683830	19200	19180	19200	19180	2
504	20230915	112000	627645450	19210	19180	19210	19170	69
505	20230915	111900	626322460	19210	19220	19220	19200	103
506	20230915	111800	624344570	19210	19210	19210	19210	251
507	20230915	111700	619522860	19210	19210	19210	19210	242
508	20230915	111600	614874040	19220	19220	19220	19210	95
509	20230915	111500	613048320	19220	19230	19230	19200	207
510	20230915	111400	609073340	19230	19200	19230	19200	1093
511	20230915	111300	588077450	19200	19190	19200	19190	52
512	20230915	111200	587079470	19200	19200	19200	19200	0
513	20230915	111100	587079470	19200	19200	19200	19160	34
514	20230915	111000	586426710	19200	19190	19200	19150	205
515	20230915	110900	582492660	19140	19200	19200	19140	119
516	20230915	110800	580210070	19150	19180	19200	19140	187
517	20230915	110700	576624440	19140	19150	19180	19140	213
518	20230915	110600	572541920	19180	19170	19180	19150	41
519	20230915	110500	571756250	19130	19180	19180	19130	87
520	20230915	110400	570089280	19180	19200	19200	19130	380
521	20230915	110300	562797060	19200	19150	19200	19130	196
522	20230915	110200	559039790	19170	19140	19170	19140	62
523	20230915	110100	557851790	19160	19180	19180	19150	220
524	20230915	110000	553634630	19190	19150	19210	19150	198
525	20230915	105900	549837820	19150	19170	19170	19150	38
526	20230915	105800	549109720	19150	19140	19170	19140	56
527	20230915	105700	548036450	19170	19140	19190	19140	39
528	20230915	105600	547288400	19190	19120	19200	19120	105
529	20230915	105500	545277030	19120	19100	19120	19100	92
530	20230915	105400	543519810	19110	19150	19150	19110	72
531	20230915	105300	542142850	19140	19120	19140	19120	126
532	20230915	105200	539732590	19120	19120	19120	19120	219
533	20230915	105100	535545310	19120	19110	19120	19100	185
534	20230915	105000	532009460	19120	19080	19120	19080	564
535	20230915	104900	521232520	19090	19090	19090	19090	45
536	20230915	104800	520373470	19100	19090	19110	19080	74
537	20230915	104700	518960740	19080	19090	19090	19080	11
538	20230915	104600	518750850	19080	19070	19090	19070	139
539	20230915	104500	516099520	19060	19050	19060	19050	53
540	20230915	104400	515089500	19060	19050	19060	19050	61
541	20230915	104300	513927000	19050	19050	19050	19050	16
542	20230915	104200	513622200	19060	19060	19070	19040	219
543	20230915	104100	509451620	19070	19070	19070	19070	0
544	20230915	104000	509451620	19070	19060	19070	19050	100
545	20230915	103900	507545080	19070	19060	19070	19060	18
546	20230915	103800	507201990	19060	19060	19080	19060	41
547	20230915	103700	506420390	19060	19040	19060	19040	126
548	20230915	103600	504019970	19050	19050	19050	19050	46
549	20230915	103500	503143670	19060	19060	19060	19050	132
550	20230915	103400	500628830	19050	19050	19060	19040	63
551	20230915	103300	499428740	19040	19080	19080	19040	337
552	20230915	103200	493006700	19060	19070	19090	19060	37
553	20230915	103100	492300980	19090	19090	19100	19080	74
554	20230915	103000	490888880	19080	19080	19080	19080	18
555	20230915	102900	490545440	19080	19040	19080	19040	566
556	20230915	102800	479767160	19040	19060	19060	19040	525
557	20230915	102700	469767190	19070	19080	19080	19070	62
558	20230915	102600	468584690	19080	19080	19080	19060	20
559	20230915	102500	468203450	19070	19070	19070	19070	103
560	20230915	102400	466239240	19080	19060	19080	19060	52
561	20230915	102300	465247600	19060	19080	19090	19060	652
562	20230915	102200	452814770	19090	19090	19100	19080	179
563	20230915	102100	449397810	19100	19130	19130	19090	554
564	20230915	102000	438815790	19160	19110	19160	19110	199
565	20230915	101900	435012850	19200	19100	19240	19080	167
566	20230915	101800	431821030	19110	19080	19260	19080	186
567	20230915	101700	428270210	19080	19070	19080	19070	47
568	20230915	101600	427373910	19070	19060	19070	19050	568
569	20230915	101500	416549840	19070	19070	19070	19070	0
570	20230915	101400	416549840	19070	19060	19070	19060	86
571	20230915	101300	414910670	19070	19060	19070	19060	46
572	20230915	101200	414033900	19080	19080	19080	19080	0
573	20230915	101100	414033900	19080	19080	19080	19060	270
574	20230915	101000	408885740	19080	19070	19080	19070	49
575	20230915	100900	407951280	19080	19110	19110	19080	92
576	20230915	100800	406195010	19110	19190	19190	19080	51
577	20230915	100700	405220830	19210	19090	19210	19070	470
578	20230915	100600	396245410	19080	19070	19080	19070	225
579	20230915	100500	391952600	19080	19080	19080	19080	1
580	20230915	100400	391933520	19080	19080	19080	19080	0
581	20230915	100300	391933520	19080	19080	19090	19070	243
582	20230915	100200	387297950	19080	19080	19080	19080	110
583	20230915	100100	385199150	19080	19100	19100	19080	429
584	20230915	100000	377010320	19110	19100	19110	19080	53
585	20230915	095900	375998910	19110	19120	19120	19110	4
586	20230915	095800	375922450	19130	19120	19130	19120	43
587	20230915	095700	375100040	19140	19160	19160	19140	579
588	20230915	095600	364011150	19170	19170	19170	19170	28
589	20230915	095500	363474390	19170	19170	19170	19170	987
590	20230915	095400	344553600	19190	19220	19220	19170	628
591	20230915	095300	332502090	19260	19200	19280	19200	1137
592	20230915	095200	310628950	19200	19200	19200	19200	94
593	20230915	095100	308824150	19200	19200	19200	19200	65
594	20230915	095000	307576150	19210	19200	19210	19200	304
595	20230915	094900	301739280	19200	19210	19210	19170	12
596	20230915	094800	301509060	19200	19080	19200	19080	2104
597	20230915	094700	261325890	19080	19070	19080	19060	64
598	20230915	094600	260105520	19070	19070	19070	19070	71
599	20230915	094500	258751550	19080	19080	19080	19080	52
600	20230915	094400	257759390	19090	19080	19090	19080	3
601	20230915	094300	257702140	19090	19090	19090	19090	1
602	20230915	094200	257683050	19080	19080	19080	19080	40
603	20230915	094100	256919850	19080	19080	19090	19080	126
604	20230915	094000	254514760	19080	19080	19090	19080	233
605	20230915	093900	250068900	19080	19040	19080	19040	74
606	20230915	093800	248659460	19040	19030	19040	19030	97
607	20230915	093700	246813160	19030	18990	19030	18990	270
608	20230915	093600	241683140	18990	19000	19000	18990	210
609	20230915	093500	237695200	19000	19030	19030	19000	188
610	20230915	093400	234122900	19030	19040	19040	19030	29
611	20230915	093300	233570810	19040	19040	19040	19040	5
612	20230915	093200	233475610	19040	19040	19040	19040	0
613	20230915	093100	233475610	19040	18960	19040	18960	244
614	20230915	093000	228843220	18970	18990	18990	18970	135
615	20230915	092900	226282130	19010	19010	19010	19010	35
616	20230915	092800	225616780	19010	18980	19010	18980	28
617	20230915	092700	225085310	19010	19010	19010	18970	555
618	20230915	092600	214547870	19040	19040	19040	19040	140
619	20230915	092500	211882270	19050	19000	19050	19000	11
620	20230915	092400	211673220	19050	19050	19050	19050	0
621	20230915	092300	211673220	19050	19050	19050	19050	29
622	20230915	092200	211120770	19090	18960	19090	18960	585
623	20230915	092100	200023330	18930	18920	18930	18920	329
624	20230915	092000	193796180	18920	18960	18960	18920	285
625	20230915	091900	188401090	18970	18930	18970	18930	350
626	20230915	091800	181772370	18940	18930	18970	18930	38
627	20230915	091700	181052650	18920	18920	18920	18920	27
628	20230915	091600	180541810	18870	18850	18870	18850	177
629	20230915	091500	177205040	18800	18830	18830	18780	2333
630	20230915	091400	133340130	18850	18870	18870	18840	18
631	20230915	091300	133000880	18870	18920	18920	18820	1012
632	20230915	091200	113933010	18910	18880	18910	18880	80
633	20230915	091100	112422580	18880	18890	18920	18870	300
634	20230915	091000	106756660	18890	18920	18940	18890	352
635	20230915	090900	100101670	18920	18920	18950	18920	216
636	20230915	090800	96013750	18920	18930	18940	18920	443
637	20230915	090700	87627520	18930	18900	18930	18900	501
638	20230915	090600	78158590	18940	18940	18940	18940	34
639	20230915	090500	77514630	18960	18860	18960	18860	112
640	20230915	090400	75401430	18850	18880	18880	18850	1416
641	20230915	090300	48705810	18890	18920	18980	18890	336
642	20230915	090200	42352740	18920	19000	19000	18920	580
643	20230915	090100	31360310	18970	19000	19000	18970	348
644	20230915	090000	24755000	19050	19050	19050	19000	1300