KissMeData/382840/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	204800	1409803510	19080	19080	19080	19080	1600
3	20230920	204700	1409803510	19080	19080	19080	19080	0
4	20230920	204600	1409803510	19080	19080	19080	19080	0
5	20230920	204500	1409803510	19080	19080	19080	19080	0
6	20230920	204400	1409803510	19080	19080	19080	19080	0
7	20230920	204300	1409803510	19080	19080	19080	19080	0
8	20230920	204200	1409803510	19080	19080	19080	19080	0
9	20230920	204100	1409803510	19080	19080	19080	19080	0
10	20230920	204000	1409803510	19080	19080	19080	19080	0
11	20230920	203900	1409803510	19080	19080	19080	19080	0
12	20230920	203800	1409803510	19080	19080	19080	19080	0
13	20230920	203700	1409803510	19080	19080	19080	19080	0
14	20230920	203600	1409803510	19080	19080	19080	19080	0
15	20230920	203500	1409803510	19080	19080	19080	19080	0
16	20230920	203400	1409803510	19080	19080	19080	19080	0
17	20230920	203300	1409803510	19080	19080	19080	19080	0
18	20230920	203200	1409803510	19080	19080	19080	19080	0
19	20230920	203100	1409803510	19080	19080	19080	19080	0
20	20230920	203000	1409803510	19080	19080	19080	19080	0
21	20230920	202900	1409803510	19080	19080	19080	19080	0
22	20230920	202800	1409803510	19080	19080	19080	19080	0
23	20230920	202700	1409803510	19080	19080	19080	19080	0
24	20230920	202600	1409803510	19080	19080	19080	19080	0
25	20230920	202500	1409803510	19080	19080	19080	19080	0
26	20230920	202400	1409803510	19080	19080	19080	19080	0
27	20230920	202300	1409803510	19080	19080	19080	19080	0
28	20230920	202200	1409803510	19080	19080	19080	19080	0
29	20230920	202100	1409803510	19080	19080	19080	19080	0
30	20230920	202000	1409803510	19080	19080	19080	19080	0
31	20230920	201900	1409803510	19080	19080	19080	19080	0
32	20230920	201800	1409803510	19080	19080	19080	19080	1600
33	20230920	201700	1409803510	19080	19080	19080	19080	0
34	20230920	201600	1409803510	19080	19080	19080	19080	0
35	20230920	201500	1409803510	19080	19080	19080	19080	0
36	20230920	201400	1409803510	19080	19080	19080	19080	0
37	20230920	201300	1409803510	19080	19080	19080	19080	0
38	20230920	201200	1409803510	19080	19080	19080	19080	0
39	20230920	201100	1409803510	19080	19080	19080	19080	0
40	20230920	201000	1409803510	19080	19080	19080	19080	0
41	20230920	200900	1409803510	19080	19080	19080	19080	0
42	20230920	200800	1409803510	19080	19080	19080	19080	0
43	20230920	200700	1409803510	19080	19080	19080	19080	0
44	20230920	200600	1409803510	19080	19080	19080	19080	0
45	20230920	200500	1409803510	19080	19080	19080	19080	0
46	20230920	200400	1409803510	19080	19080	19080	19080	0
47	20230920	200300	1409803510	19080	19080	19080	19080	0
48	20230920	200200	1409803510	19080	19080	19080	19080	0
49	20230920	200100	1409803510	19080	19080	19080	19080	0
50	20230920	200000	1409803510	19080	19080	19080	19080	0
51	20230920	195900	1409803510	19080	19080	19080	19080	0
52	20230920	195800	1409803510	19080	19080	19080	19080	0
53	20230920	195700	1409803510	19080	19080	19080	19080	0
54	20230920	195600	1409803510	19080	19080	19080	19080	0
55	20230920	195500	1409803510	19080	19080	19080	19080	0
56	20230920	195400	1409803510	19080	19080	19080	19080	0
57	20230920	195300	1409803510	19080	19080	19080	19080	0
58	20230920	195200	1409803510	19080	19080	19080	19080	0
59	20230920	195100	1409803510	19080	19080	19080	19080	0
60	20230920	195000	1409803510	19080	19080	19080	19080	0
61	20230920	194900	1409803510	19080	19080	19080	19080	0
62	20230920	194800	1409803510	19080	19080	19080	19080	1600
63	20230920	194700	1409803510	19080	19080	19080	19080	0
64	20230920	194600	1409803510	19080	19080	19080	19080	0
65	20230920	194500	1409803510	19080	19080	19080	19080	0
66	20230920	194400	1409803510	19080	19080	19080	19080	0
67	20230920	194300	1409803510	19080	19080	19080	19080	0
68	20230920	194200	1409803510	19080	19080	19080	19080	0
69	20230920	194100	1409803510	19080	19080	19080	19080	0
70	20230920	194000	1409803510	19080	19080	19080	19080	0
71	20230920	193900	1409803510	19080	19080	19080	19080	0
72	20230920	193800	1409803510	19080	19080	19080	19080	0
73	20230920	193700	1409803510	19080	19080	19080	19080	0
74	20230920	193600	1409803510	19080	19080	19080	19080	0
75	20230920	193500	1409803510	19080	19080	19080	19080	0
76	20230920	193400	1409803510	19080	19080	19080	19080	0
77	20230920	193300	1409803510	19080	19080	19080	19080	0
78	20230920	193200	1409803510	19080	19080	19080	19080	0
79	20230920	193100	1409803510	19080	19080	19080	19080	0
80	20230920	193000	1409803510	19080	19080	19080	19080	0
81	20230920	192900	1409803510	19080	19080	19080	19080	0
82	20230920	192800	1409803510	19080	19080	19080	19080	0
83	20230920	192700	1409803510	19080	19080	19080	19080	0
84	20230920	192600	1409803510	19080	19080	19080	19080	0
85	20230920	192500	1409803510	19080	19080	19080	19080	0
86	20230920	192400	1409803510	19080	19080	19080	19080	0
87	20230920	192300	1409803510	19080	19080	19080	19080	0
88	20230920	192200	1409803510	19080	19080	19080	19080	0
89	20230920	192100	1409803510	19080	19080	19080	19080	0
90	20230920	192000	1409803510	19080	19080	19080	19080	0
91	20230920	191900	1409803510	19080	19080	19080	19080	0
92	20230920	191800	1409803510	19080	19080	19080	19080	1600
93	20230920	191700	1409803510	19080	19080	19080	19080	0
94	20230920	191600	1409803510	19080	19080	19080	19080	0
95	20230920	191500	1409803510	19080	19080	19080	19080	0
96	20230920	191400	1409803510	19080	19080	19080	19080	0
97	20230920	191300	1409803510	19080	19080	19080	19080	0
98	20230920	191200	1409803510	19080	19080	19080	19080	0
99	20230920	191100	1409803510	19080	19080	19080	19080	0
100	20230920	191000	1409803510	19080	19080	19080	19080	0
101	20230920	190900	1409803510	19080	19080	19080	19080	0
102	20230920	190800	1409803510	19080	19080	19080	19080	0
103	20230920	190700	1409803510	19080	19080	19080	19080	0
104	20230920	190600	1409803510	19080	19080	19080	19080	0
105	20230920	190500	1409803510	19080	19080	19080	19080	0
106	20230920	190400	1409803510	19080	19080	19080	19080	0
107	20230920	190300	1409803510	19080	19080	19080	19080	0
108	20230920	190200	1409803510	19080	19080	19080	19080	0
109	20230920	190100	1409803510	19080	19080	19080	19080	0
110	20230920	190000	1409803510	19080	19080	19080	19080	0
111	20230920	185900	1409803510	19080	19080	19080	19080	0
112	20230920	185800	1409803510	19080	19080	19080	19080	0
113	20230920	185700	1409803510	19080	19080	19080	19080	0
114	20230920	185600	1409803510	19080	19080	19080	19080	0
115	20230920	185500	1409803510	19080	19080	19080	19080	0
116	20230920	185400	1409803510	19080	19080	19080	19080	0
117	20230920	185300	1409803510	19080	19080	19080	19080	0
118	20230920	185200	1409803510	19080	19080	19080	19080	0
119	20230920	185100	1409803510	19080	19080	19080	19080	0
120	20230920	185000	1409803510	19080	19080	19080	19080	0
121	20230920	184900	1409803510	19080	19080	19080	19080	0
122	20230920	184800	1409803510	19080	19080	19080	19080	1600
123	20230920	184700	1409803510	19080	19080	19080	19080	0
124	20230920	184600	1409803510	19080	19080	19080	19080	0
125	20230920	184500	1409803510	19080	19080	19080	19080	0
126	20230920	184400	1409803510	19080	19080	19080	19080	0
127	20230920	184300	1409803510	19080	19080	19080	19080	0
128	20230920	184200	1409803510	19080	19080	19080	19080	0
129	20230920	184100	1409803510	19080	19080	19080	19080	0
130	20230920	184000	1409803510	19080	19080	19080	19080	0
131	20230920	183900	1409803510	19080	19080	19080	19080	0
132	20230920	183800	1409803510	19080	19080	19080	19080	0
133	20230920	183700	1409803510	19080	19080	19080	19080	0
134	20230920	183600	1409803510	19080	19080	19080	19080	0
135	20230920	183500	1409803510	19080	19080	19080	19080	0
136	20230920	183400	1409803510	19080	19080	19080	19080	0
137	20230920	183300	1409803510	19080	19080	19080	19080	0
138	20230920	183200	1409803510	19080	19080	19080	19080	0
139	20230920	183100	1409803510	19080	19080	19080	19080	0
140	20230920	183000	1409803510	19080	19080	19080	19080	0
141	20230920	182900	1409803510	19080	19080	19080	19080	0
142	20230920	182800	1409803510	19080	19080	19080	19080	0
143	20230920	182700	1409803510	19080	19080	19080	19080	0
144	20230920	182600	1409803510	19080	19080	19080	19080	0
145	20230920	182500	1409803510	19080	19080	19080	19080	0
146	20230920	182400	1409803510	19080	19080	19080	19080	0
147	20230920	182300	1409803510	19080	19080	19080	19080	0
148	20230920	182200	1409803510	19080	19080	19080	19080	0
149	20230920	182100	1409803510	19080	19080	19080	19080	0
150	20230920	182000	1409803510	19080	19080	19080	19080	0
151	20230920	181900	1409803510	19080	19080	19080	19080	0
152	20230920	181800	1409803510	19080	19080	19080	19080	1600
153	20230920	181700	1409803510	19080	19080	19080	19080	0
154	20230920	181600	1409803510	19080	19080	19080	19080	0
155	20230920	181500	1409803510	19080	19080	19080	19080	0
156	20230920	181400	1409803510	19080	19080	19080	19080	0
157	20230920	181300	1409803510	19080	19080	19080	19080	0
158	20230920	181200	1409803510	19080	19080	19080	19080	0
159	20230920	181100	1409803510	19080	19080	19080	19080	0
160	20230920	181000	1409803510	19080	19080	19080	19080	0
161	20230920	180900	1409803510	19080	19080	19080	19080	0
162	20230920	180800	1409803510	19080	19080	19080	19080	0
163	20230920	180700	1409803510	19080	19080	19080	19080	0
164	20230920	180600	1409803510	19080	19080	19080	19080	0
165	20230920	180500	1409803510	19080	19080	19080	19080	0
166	20230920	180400	1409803510	19080	19080	19080	19080	0
167	20230920	180300	1409803510	19080	19080	19080	19080	0
168	20230920	180200	1409803510	19080	19080	19080	19080	0
169	20230920	180100	1409803510	19080	19080	19080	19080	0
170	20230920	180000	1409803510	19080	19080	19080	19080	0
171	20230920	175900	1409803510	19080	19080	19080	19080	0
172	20230920	175800	1409803510	19080	19080	19080	19080	0
173	20230920	175700	1409803510	19080	19080	19080	19080	0
174	20230920	175600	1409803510	19080	19080	19080	19080	0
175	20230920	175500	1409803510	19080	19080	19080	19080	0
176	20230920	175400	1409803510	19080	19080	19080	19080	0
177	20230920	175300	1409803510	19080	19080	19080	19080	0
178	20230920	175200	1409803510	19080	19080	19080	19080	0
179	20230920	175100	1409803510	19080	19080	19080	19080	0
180	20230920	175000	1409803510	19080	19080	19080	19080	0
181	20230920	174900	1409803510	19080	19080	19080	19080	0
182	20230920	174800	1409803510	19080	19080	19080	19080	1600
183	20230920	174700	1409803510	19080	19080	19080	19080	0
184	20230920	174600	1409803510	19080	19080	19080	19080	0
185	20230920	174500	1409803510	19080	19080	19080	19080	0
186	20230920	174400	1409803510	19080	19080	19080	19080	0
187	20230920	174300	1409803510	19080	19080	19080	19080	0
188	20230920	174200	1409803510	19080	19080	19080	19080	0
189	20230920	174100	1409803510	19080	19080	19080	19080	0
190	20230920	174000	1409803510	19080	19080	19080	19080	0
191	20230920	173900	1409803510	19080	19080	19080	19080	0
192	20230920	173800	1409803510	19080	19080	19080	19080	0
193	20230920	173700	1409803510	19080	19080	19080	19080	0
194	20230920	173600	1409803510	19080	19080	19080	19080	0
195	20230920	173500	1409803510	19080	19080	19080	19080	0
196	20230920	173400	1409803510	19080	19080	19080	19080	0
197	20230920	173300	1409803510	19080	19080	19080	19080	0
198	20230920	173200	1409803510	19080	19080	19080	19080	0
199	20230920	173100	1409803510	19080	19080	19080	19080	0
200	20230920	173000	1409803510	19080	19080	19080	19080	0
201	20230920	172900	1409803510	19080	19080	19080	19080	0
202	20230920	172800	1409803510	19080	19080	19080	19080	0
203	20230920	172700	1409803510	19080	19080	19080	19080	0
204	20230920	172600	1409803510	19080	19080	19080	19080	0
205	20230920	172500	1409803510	19080	19080	19080	19080	0
206	20230920	172400	1409803510	19080	19080	19080	19080	0
207	20230920	172300	1409803510	19080	19080	19080	19080	0
208	20230920	172200	1409803510	19080	19080	19080	19080	0
209	20230920	172100	1409803510	19080	19080	19080	19080	0
210	20230920	172000	1409803510	19080	19080	19080	19080	0
211	20230920	171900	1409803510	19080	19080	19080	19080	0
212	20230920	171800	1409803510	19080	19080	19080	19080	1600
213	20230920	171700	1409803510	19080	19080	19080	19080	0
214	20230920	171600	1409803510	19080	19080	19080	19080	0
215	20230920	171500	1409803510	19080	19080	19080	19080	0
216	20230920	171400	1409803510	19080	19080	19080	19080	0
217	20230920	171300	1409803510	19080	19080	19080	19080	0
218	20230920	171200	1409803510	19080	19080	19080	19080	0
219	20230920	171100	1409803510	19080	19080	19080	19080	0
220	20230920	171000	1409803510	19080	19080	19080	19080	0
221	20230920	170900	1409803510	19080	19080	19080	19080	0
222	20230920	170800	1409803510	19080	19080	19080	19080	0
223	20230920	170700	1409803510	19080	19080	19080	19080	0
224	20230920	170600	1409803510	19080	19080	19080	19080	0
225	20230920	170500	1409803510	19080	19080	19080	19080	0
226	20230920	170400	1409803510	19080	19080	19080	19080	0
227	20230920	170300	1409803510	19080	19080	19080	19080	0
228	20230920	170200	1409803510	19080	19080	19080	19080	0
229	20230920	170100	1409803510	19080	19080	19080	19080	0
230	20230920	170000	1409803510	19080	19080	19080	19080	0
231	20230920	165900	1409803510	19080	19080	19080	19080	0
232	20230920	165800	1409803510	19080	19080	19080	19080	0
233	20230920	165700	1409803510	19080	19080	19080	19080	0
234	20230920	165600	1409803510	19080	19080	19080	19080	0
235	20230920	165500	1409803510	19080	19080	19080	19080	0
236	20230920	165400	1409803510	19080	19080	19080	19080	0
237	20230920	165300	1409803510	19080	19080	19080	19080	0
238	20230920	165200	1409803510	19080	19080	19080	19080	0
239	20230920	165100	1409803510	19080	19080	19080	19080	0
240	20230920	165000	1409803510	19080	19080	19080	19080	0
241	20230920	164900	1409803510	19080	19080	19080	19080	0
242	20230920	164800	1409803510	19080	19080	19080	19080	1600
243	20230920	164700	1409803510	19080	19080	19080	19080	0
244	20230920	164600	1409803510	19080	19080	19080	19080	0
245	20230920	164500	1409803510	19080	19080	19080	19080	0
246	20230920	164400	1409803510	19080	19080	19080	19080	0
247	20230920	164300	1409803510	19080	19080	19080	19080	0
248	20230920	164200	1409803510	19080	19080	19080	19080	0
249	20230920	164100	1409803510	19080	19080	19080	19080	0
250	20230920	164000	1409803510	19080	19080	19080	19080	0
251	20230920	163900	1409803510	19080	19080	19080	19080	0
252	20230920	163800	1409803510	19080	19080	19080	19080	0
253	20230920	163700	1409803510	19080	19080	19080	19080	0
254	20230920	163600	1409803510	19080	19080	19080	19080	0
255	20230920	163500	1409803510	19080	19080	19080	19080	0
256	20230920	163400	1409803510	19080	19080	19080	19080	0
257	20230920	163300	1409803510	19080	19080	19080	19080	0
258	20230920	163200	1409803510	19080	19080	19080	19080	0
259	20230920	163100	1409803510	19080	19080	19080	19080	0
260	20230920	163000	1409803510	19080	19080	19080	19080	0
261	20230920	162900	1409803510	19080	19080	19080	19080	0
262	20230920	162800	1409803510	19080	19080	19080	19080	0
263	20230920	162700	1409803510	19080	19080	19080	19080	0
264	20230920	162600	1409803510	19080	19080	19080	19080	0
265	20230920	162500	1409803510	19080	19080	19080	19080	0
266	20230920	162400	1409803510	19080	19080	19080	19080	0
267	20230920	162300	1409803510	19080	19080	19080	19080	0
268	20230920	162200	1409803510	19080	19080	19080	19080	0
269	20230920	162100	1409803510	19080	19080	19080	19080	0
270	20230920	162000	1409803510	19080	19080	19080	19080	0
271	20230920	161900	1409803510	19080	19080	19080	19080	0
272	20230920	161800	1409803510	19080	19080	19080	19080	1600
273	20230920	161700	1409803510	19080	19080	19080	19080	0
274	20230920	161600	1409803510	19080	19080	19080	19080	0
275	20230920	161500	1409803510	19080	19080	19080	19080	0
276	20230920	161400	1409803510	19080	19080	19080	19080	0
277	20230920	161300	1409803510	19080	19080	19080	19080	0
278	20230920	161200	1409803510	19080	19080	19080	19080	0
279	20230920	161100	1409803510	19080	19080	19080	19080	0
280	20230920	161000	1409803510	19080	19080	19080	19080	0
281	20230920	160900	1409803510	19080	19080	19080	19080	0
282	20230920	160800	1409803510	19080	19080	19080	19080	0
283	20230920	160700	1409803510	19080	19080	19080	19080	0
284	20230920	160600	1409803510	19080	19080	19080	19080	0
285	20230920	160500	1409803510	19080	19080	19080	19080	0
286	20230920	160400	1409803510	19080	19080	19080	19080	0
287	20230920	160300	1409803510	19080	19080	19080	19080	0
288	20230920	160200	1409803510	19080	19080	19080	19080	0
289	20230920	160100	1409803510	19080	19080	19080	19080	0
290	20230920	160000	1409803510	19080	19080	19080	19080	0
291	20230920	155900	1409803510	19080	19080	19080	19080	0
292	20230920	155800	1409803510	19080	19080	19080	19080	0
293	20230920	155700	1409803510	19080	19080	19080	19080	0
294	20230920	155600	1409803510	19080	19080	19080	19080	0
295	20230920	155500	1409803510	19080	19080	19080	19080	0
296	20230920	155400	1409803510	19080	19080	19080	19080	0
297	20230920	155300	1409803510	19080	19080	19080	19080	0
298	20230920	155200	1409803510	19080	19080	19080	19080	0
299	20230920	155100	1409803510	19080	19080	19080	19080	0
300	20230920	155000	1409803510	19080	19080	19080	19080	0
301	20230920	154900	1409803510	19080	19080	19080	19080	0
302	20230920	154800	1409803510	19080	19080	19080	19080	1600
303	20230920	154700	1409803510	19080	19080	19080	19080	0
304	20230920	154600	1409803510	19080	19080	19080	19080	0
305	20230920	154500	1409803510	19080	19080	19080	19080	0
306	20230920	154400	1409803510	19080	19080	19080	19080	0
307	20230920	154300	1409803510	19080	19080	19080	19080	0
308	20230920	154200	1409803510	19080	19080	19080	19080	0
309	20230920	154100	1409803510	19080	19080	19080	19080	0
310	20230920	154000	1409803510	19080	19080	19080	19080	0
311	20230920	153900	1409803510	19080	19080	19080	19080	0
312	20230920	153800	1409803510	19080	19080	19080	19080	0
313	20230920	153700	1409803510	19080	19080	19080	19080	0
314	20230920	153600	1409803510	19080	19080	19080	19080	0
315	20230920	153500	1409803510	19080	19080	19080	19080	0
316	20230920	153400	1409803510	19080	19080	19080	19080	0
317	20230920	153300	1409803510	19080	19080	19080	19080	0
318	20230920	153200	1409803510	19080	19080	19080	19080	0
319	20230920	153100	1409803510	19080	19080	19080	19080	0
320	20230920	153000	1409803510	19080	19080	19080	19080	1600
321	20230920	152900	1379275510	19080	19080	19080	19080	0
322	20230920	152800	1379275510	19080	19080	19080	19080	0
323	20230920	152700	1379275510	19080	19080	19080	19080	0
324	20230920	152600	1379275510	19080	19080	19080	19080	0
325	20230920	152500	1379275510	19080	19080	19080	19080	0
326	20230920	152400	1379275510	19080	19080	19080	19080	0
327	20230920	152300	1379275510	19080	19080	19080	19080	0
328	20230920	152200	1379275510	19080	19080	19080	19080	0
329	20230920	152100	1379275510	19080	19080	19080	19080	0
330	20230920	152000	1379275510	19080	19080	19080	19080	0
331	20230920	151900	1379275510	19080	19090	19110	19070	387
332	20230920	151800	1371890570	19100	19090	19100	19080	1451
333	20230920	151700	1344190560	19090	19080	19110	19080	359
334	20230920	151600	1337334930	19090	19100	19100	19090	476
335	20230920	151500	1328246880	19090	19080	19090	19080	941
336	20230920	151400	1310291170	19090	19090	19090	19080	200
337	20230920	151300	1306473550	19090	19100	19100	19090	260
338	20230920	151200	1301509740	19100	19100	19110	19100	461
339	20230920	151100	1292704630	19090	19090	19100	19080	229
340	20230920	151000	1288333700	19090	19100	19100	19080	242
341	20230920	150900	1283714760	19100	19100	19100	19100	162
342	20230920	150800	1280620560	19100	19100	19110	19100	237
343	20230920	150700	1276093720	19110	19100	19110	19100	97
344	20230920	150600	1274241010	19100	19100	19120	19100	970
345	20230920	150500	1255713310	19110	19090	19110	19090	171
346	20230920	150400	1252447300	19100	19110	19110	19090	3553
347	20230920	150300	1184565040	19100	19110	19110	19100	2827
348	20230920	150200	1130551290	19120	19120	19130	19120	287
349	20230920	150100	1125063560	19120	19130	19140	19120	1051
350	20230920	150000	1104967570	19140	19150	19160	19130	349
351	20230920	145900	1098289900	19140	19150	19160	19140	787
352	20230920	145800	1083223430	19160	19160	19160	19150	295
353	20230920	145700	1077573280	19160	19160	19160	19150	66
354	20230920	145600	1076308920	19160	19150	19160	19150	129
355	20230920	145500	1073838440	19150	19150	19160	19150	156
356	20230920	145400	1070850760	19150	19150	19160	19150	411
357	20230920	145300	1062980060	19170	19160	19170	19160	58
358	20230920	145200	1061868660	19150	19130	19150	19130	208
359	20230920	145100	1057886390	19130	19130	19130	19120	287
360	20230920	145000	1052397990	19130	19130	19130	19120	478
361	20230920	144900	1043254300	19130	19170	19170	19130	2272
362	20230920	144800	999758960	19160	19170	19170	19160	131
363	20230920	144700	997248690	19160	19180	19180	19160	484
364	20230920	144600	987972280	19160	19170	19170	19160	1045
365	20230920	144500	967940180	19170	19180	19180	19170	184
366	20230920	144400	964411970	19180	19190	19200	19180	195
367	20230920	144300	960669490	19190	19180	19190	19180	98
368	20230920	144200	958789630	19180	19200	19200	19180	104
369	20230920	144100	956793590	19200	19180	19200	19180	612
370	20230920	144000	945044560	19180	19180	19190	19180	166
371	20230920	143900	941860100	19180	19170	19190	19170	118
372	20230920	143800	939597260	19180	19180	19180	19180	11
373	20230920	143700	939386280	19180	19180	19180	19180	87
374	20230920	143600	937717620	19170	19170	19170	19170	0
375	20230920	143500	937717620	19170	19180	19190	19170	150
376	20230920	143400	934840090	19170	19170	19170	19170	62
377	20230920	143300	933651550	19170	19160	19170	19160	43
378	20230920	143200	932827370	19170	19170	19170	19170	14
379	20230920	143100	932558990	19170	19170	19170	19160	82
380	20230920	143000	930987060	19170	19160	19170	19160	201
381	20230920	142900	927135850	19160	19160	19160	19160	7
382	20230920	142800	927001730	19160	19160	19160	19160	145
383	20230920	142700	924223530	19160	19160	19160	19160	70
384	20230920	142600	922882330	19160	19170	19170	19160	392
385	20230920	142500	915371350	19160	19170	19170	19160	251
386	20230920	142400	910562180	19160	19180	19180	19160	282
387	20230920	142300	905157230	19180	19190	19190	19180	224
388	20230920	142200	900860880	19190	19180	19190	19180	222
389	20230920	142100	896602800	19190	19190	19190	19190	22
390	20230920	142000	896180620	19190	19190	19190	19190	27
391	20230920	141900	895662490	19190	19190	19190	19190	67
392	20230920	141800	894376760	19190	19180	19190	19180	49
393	20230920	141700	893436730	19180	19190	19190	19180	310
394	20230920	141600	887490830	19200	19200	19200	19200	17
395	20230920	141500	887164430	19200	19200	19200	19200	12
396	20230920	141400	886934030	19200	19200	19200	19200	26
397	20230920	141300	886434830	19200	19200	19200	19200	5
398	20230920	141200	886338830	19210	19210	19210	19210	4
399	20230920	141100	886261990	19180	19200	19200	19180	401
400	20230920	141000	878570520	19180	19200	19200	19180	119
401	20230920	140900	876287120	19210	19210	19210	19210	15
402	20230920	140800	875998970	19210	19210	19210	19210	0
403	20230920	140700	875998970	19210	19200	19210	19200	34
404	20230920	140600	875346030	19210	19210	19210	19200	212
405	20230920	140500	871275510	19210	19210	19210	19210	322
406	20230920	140400	865089890	19210	19220	19220	19210	131
407	20230920	140300	862573080	19220	19220	19220	19220	8
408	20230920	140200	862419320	19220	19220	19220	19220	1
409	20230920	140100	862400100	19220	19190	19220	19190	64
410	20230920	140000	861171570	19190	19190	19190	19190	2
411	20230920	135900	861133190	19180	19180	19180	19180	26
412	20230920	135800	860634510	19170	19170	19170	19170	0
413	20230920	135700	860634510	19170	19170	19180	19170	167
414	20230920	135600	857432950	19180	19180	19180	19180	113
415	20230920	135500	855265610	19180	19160	19180	19160	67
416	20230920	135400	853981220	19170	19170	19170	19170	125
417	20230920	135300	851584970	19170	19170	19170	19170	10
418	20230920	135200	851393270	19170	19170	19170	19170	700
419	20230920	135100	837974270	19170	19170	19170	19170	12
420	20230920	135000	837744230	19170	19170	19170	19170	71
421	20230920	134900	836383160	19160	19160	19160	19160	100
422	20230920	134800	834467160	19160	19160	19160	19160	10
423	20230920	134700	834275560	19160	19160	19160	19160	8
424	20230920	134600	834122280	19160	19160	19160	19160	32
425	20230920	134500	833509160	19160	19160	19160	19160	126
426	20230920	134400	831095000	19170	19170	19170	19170	14
427	20230920	134300	830826620	19160	19160	19160	19160	0
428	20230920	134200	830826620	19160	19160	19160	19160	118
429	20230920	134100	828565740	19150	19150	19160	19150	54
430	20230920	134000	827531590	19160	19150	19160	19150	270
431	20230920	133900	822359180	19160	19160	19160	19160	53
432	20230920	133800	821343700	19160	19160	19160	19160	145
433	20230920	133700	818565500	19160	19160	19160	19160	62
434	20230920	133600	817377580	19160	19160	19160	19160	15
435	20230920	133500	817090180	19160	19160	19160	19160	15
436	20230920	133400	816802780	19150	19150	19150	19150	100
437	20230920	133300	814887780	19160	19160	19160	19150	119
438	20230920	133200	812607760	19150	19150	19150	19150	0
439	20230920	133100	812607760	19150	19160	19160	19150	107
440	20230920	133000	810558530	19160	19160	19160	19160	10
441	20230920	132900	810366930	19160	19160	19160	19160	57
442	20230920	132800	809274810	19160	19160	19160	19160	0
443	20230920	132700	809274810	19160	19160	19160	19160	28
444	20230920	132600	808738330	19120	19120	19120	19120	0
445	20230920	132500	808738330	19120	19150	19150	19120	1000
446	20230920	132400	789604970	19150	19160	19160	19150	536
447	20230920	132300	779340380	19150	19150	19150	19150	0
448	20230920	132200	779340380	19150	19160	19160	19150	566
449	20230920	132100	768501380	19150	19170	19170	19150	2250
450	20230920	132000	725406020	19180	19180	19180	19180	1
451	20230920	131900	725386840	19170	19180	19180	19170	77
452	20230920	131800	723910580	19180	19180	19180	19180	2
453	20230920	131700	723872220	19180	19180	19180	19180	17
454	20230920	131600	723546160	19170	19190	19190	19170	259
455	20230920	131500	718579480	19190	19190	19190	19190	15
456	20230920	131400	718291630	19190	19190	19190	19190	17
457	20230920	131300	717965400	19180	19180	19180	19180	30
458	20230920	131200	717390000	19170	19170	19170	19170	0
459	20230920	131100	717390000	19170	19170	19170	19160	19
460	20230920	131000	717025810	19170	19170	19170	19170	11
461	20230920	130900	716814940	19170	19170	19170	19170	0
462	20230920	130800	716814940	19170	19160	19170	19150	174
463	20230920	130700	713480970	19150	19150	19150	19150	254
464	20230920	130600	708616870	19160	19160	19160	19160	78
465	20230920	130500	707122390	19160	19170	19170	19160	169
466	20230920	130400	703884340	19160	19170	19170	19160	85
467	20230920	130300	702255590	19160	19170	19170	19160	148
468	20230920	130200	699419810	19170	19170	19170	19170	33
469	20230920	130100	698787200	19170	19170	19170	19170	22
470	20230920	130000	698365460	19170	19180	19180	19170	3
471	20230920	125900	698307930	19180	19160	19180	19160	31
472	20230920	125800	697713950	19180	19180	19180	19180	15
473	20230920	125700	697426250	19180	19180	19180	19180	1
474	20230920	125600	697407070	19160	19160	19160	19160	15
475	20230920	125500	697119670	19160	19170	19170	19160	5
476	20230920	125400	697023860	19160	19170	19170	19160	195
477	20230920	125300	693285800	19170	19170	19170	19170	15
478	20230920	125200	692998250	19170	19170	19170	19170	0
479	20230920	125100	692998250	19170	19170	19170	19170	3
480	20230920	125000	692940740	19170	19170	19170	19170	71
481	20230920	124900	691579670	19170	19170	19170	19170	1
482	20230920	124800	691560500	19170	19170	19170	19170	3
483	20230920	124700	691502990	19170	19170	19170	19170	3
484	20230920	124600	691445480	19160	19160	19160	19160	200
485	20230920	124500	687613480	19170	19170	19170	19170	1
486	20230920	124400	687594310	19150	19150	19150	19150	0
487	20230920	124300	687594310	19150	19150	19150	19150	110
488	20230920	124200	685487810	19160	19160	19160	19160	74
489	20230920	124100	684069970	19160	19170	19170	19160	119
490	20230920	124000	681789740	19170	19170	19170	19170	1
491	20230920	123900	681770570	19160	19160	19160	19160	100
492	20230920	123800	679854570	19160	19170	19170	19160	5
493	20230920	123700	679758760	19170	19160	19170	19160	52
494	20230920	123600	678762430	19150	19170	19170	19150	151
495	20230920	123500	675869270	19170	19160	19170	19160	233
496	20230920	123400	671404760	19160	19160	19160	19160	10
497	20230920	123300	671213160	19160	19160	19160	19160	100
498	20230920	123200	669297160	19160	19170	19170	19160	31
499	20230920	123100	668703190	19160	19160	19160	19160	20
500	20230920	123000	668319990	19160	19170	19170	19160	131
501	20230920	122900	665809770	19170	19170	19170	19170	36
502	20230920	122800	665119650	19160	19160	19160	19160	23
503	20230920	122700	664678970	19150	19160	19160	19150	558
504	20230920	122600	653987710	19170	19160	19170	19160	234
505	20230920	122500	649504120	19160	19170	19170	19160	15
506	20230920	122400	649216600	19170	19180	19180	19170	410
507	20230920	122300	641356370	19190	19190	19190	19190	130
508	20230920	122200	638861670	19200	19200	19200	19200	1
509	20230920	122100	638842470	19200	19200	19200	19200	18
510	20230920	122000	638496870	19200	19190	19200	19190	76
511	20230920	121900	637038220	19190	19190	19190	19190	20
512	20230920	121800	636654420	19200	19200	19200	19200	2
513	20230920	121700	636616020	19200	19200	19200	19200	0
514	20230920	121600	636616020	19200	19200	19200	19200	12
515	20230920	121500	636385620	19200	19200	19200	19200	2
516	20230920	121400	636347220	19200	19200	19200	19200	69
517	20230920	121300	635022420	19200	19200	19200	19200	0
518	20230920	121200	635022420	19200	19200	19200	19200	50
519	20230920	121100	634062420	19200	19200	19200	19200	12
520	20230920	121000	633832020	19200	19200	19200	19200	0
521	20230920	120900	633832020	19200	19200	19200	19200	37
522	20230920	120800	633121620	19200	19200	19200	19200	0
523	20230920	120700	633121620	19200	19190	19200	19170	5
524	20230920	120600	633025690	19150	19150	19150	19150	0
525	20230920	120500	633025690	19150	19150	19150	19150	300
526	20230920	120400	627280690	19150	19150	19160	19150	297
527	20230920	120300	621593040	19170	19170	19170	19150	191
528	20230920	120200	617932670	19170	19180	19180	19170	401
529	20230920	120100	610244930	19190	19200	19200	19190	4016
530	20230920	120000	533139390	19200	19210	19210	19200	3295
531	20230920	115900	469859330	19210	19210	19210	19210	2
532	20230920	115800	469820910	19210	19210	19210	19210	0
533	20230920	115700	469820910	19210	19220	19220	19210	6
534	20230920	115600	469705630	19210	19210	19210	19210	0
535	20230920	115500	469705630	19210	19210	19210	19210	0
536	20230920	115400	469705630	19210	19210	19210	19210	0
537	20230920	115300	469705630	19210	19210	19210	19210	0
538	20230920	115200	469705630	19210	19210	19210	19210	0
539	20230920	115100	469705630	19210	19230	19230	19210	140
540	20230920	115000	467014840	19220	19220	19220	19220	10
541	20230920	114900	466822640	19230	19240	19240	19230	19
542	20230920	114800	466457150	19240	19240	19240	19240	47
543	20230920	114700	465552870	19250	19250	19250	19250	73
544	20230920	114600	464147620	19250	19250	19250	19250	0
545	20230920	114500	464147620	19250	19250	19250	19250	0
546	20230920	114400	464147620	19250	19250	19250	19250	0
547	20230920	114300	464147620	19250	19250	19250	19250	199
548	20230920	114200	460316870	19250	19250	19250	19250	0
549	20230920	114100	460316870	19250	19250	19250	19250	14
550	20230920	114000	460047370	19250	19250	19250	19250	100
551	20230920	113900	458122370	19250	19250	19250	19250	6
552	20230920	113800	458006870	19250	19250	19250	19250	22
553	20230920	113700	457583370	19250	19250	19250	19250	69
554	20230920	113600	456255120	19250	19250	19250	19250	106
555	20230920	113500	454214620	19250	19250	19250	19250	0
556	20230920	113400	454214620	19250	19250	19250	19250	0
557	20230920	113300	454214620	19250	19250	19250	19250	0
558	20230920	113200	454214620	19250	19250	19250	19250	0
559	20230920	113100	454214620	19250	19250	19250	19250	10
560	20230920	113000	454022120	19250	19250	19250	19250	10
561	20230920	112900	453829620	19250	19250	19250	19250	0
562	20230920	112800	453829620	19250	19250	19250	19250	1
563	20230920	112700	453810370	19250	19250	19250	19250	0
564	20230920	112600	453810370	19250	19250	19250	19250	0
565	20230920	112500	453810370	19250	19260	19260	19250	114
566	20230920	112400	451615860	19250	19250	19250	19250	19
567	20230920	112300	451250110	19250	19250	19250	19250	1
568	20230920	112200	451230860	19260	19260	19260	19260	0
569	20230920	112100	451230860	19260	19260	19260	19260	0
570	20230920	112000	451230860	19260	19220	19260	19220	11
571	20230920	111900	451019400	19210	19210	19210	19210	15
572	20230920	111800	450731250	19210	19220	19220	19210	49
573	20230920	111700	449789610	19220	19220	19220	19220	123
574	20230920	111600	447425550	19210	19220	19220	19210	108
575	20230920	111500	445350810	19220	19220	19220	19220	21
576	20230920	111400	444947190	19220	19220	19220	19220	3
577	20230920	111300	444889530	19220	19220	19220	19220	8
578	20230920	111200	444735770	19220	19220	19220	19220	1
579	20230920	111100	444716550	19210	19230	19230	19210	1047
580	20230920	111000	424601200	19230	19230	19230	19230	8
581	20230920	110900	424447360	19230	19230	19230	19230	3
582	20230920	110800	424389670	19230	19230	19230	19230	0
583	20230920	110700	424389670	19230	19230	19230	19230	40
584	20230920	110600	423620470	19230	19230	19230	19230	7
585	20230920	110500	423485860	19230	19230	19230	19230	1
586	20230920	110400	423466630	19230	19230	19230	19230	6
587	20230920	110300	423351250	19220	19220	19220	19220	6
588	20230920	110200	423235930	19220	19230	19230	19220	25
589	20230920	110100	422755400	19220	19220	19220	19220	231
590	20230920	110000	418315580	19220	19220	19220	19220	10
591	20230920	105900	418123380	19220	19220	19220	19220	8
592	20230920	105800	417969620	19220	19220	19220	19220	556
593	20230920	105700	407283300	19220	19220	19220	19220	7
594	20230920	105600	407148760	19220	19220	19220	19220	13
595	20230920	105500	406898900	19220	19220	19220	19210	647
596	20230920	105400	394465380	19220	19220	19220	19220	0
597	20230920	105300	394465380	19220	19230	19230	19220	50
598	20230920	105200	393504110	19220	19220	19220	19220	0
599	20230920	105100	393504110	19220	19220	19260	19220	13
600	20230920	105000	393254170	19220	19240	19240	19220	635
601	20230920	104900	381041840	19240	19240	19240	19240	0
602	20230920	104800	381041840	19240	19240	19240	19240	0
603	20230920	104700	381041840	19240	19240	19240	19240	0
604	20230920	104600	381041840	19240	19240	19240	19240	200
605	20230920	104500	377193840	19240	19240	19240	19240	0
606	20230920	104400	377193840	19240	19240	19240	19240	0
607	20230920	104300	377193840	19240	19240	19240	19240	50
608	20230920	104200	376231840	19240	19240	19250	19240	210
609	20230920	104100	372191340	19250	19250	19250	19250	124
610	20230920	104000	369804340	19240	19240	19240	19240	0
611	20230920	103900	369804340	19240	19240	19240	19230	54
612	20230920	103800	368765440	19240	19250	19250	19240	6
613	20230920	103700	368649950	19250	19250	19250	19250	333
614	20230920	103600	362239700	19260	19260	19260	19260	1
615	20230920	103500	362220440	19260	19250	19260	19250	50
616	20230920	103400	361257810	19260	19260	19260	19260	15
617	20230920	103300	360968910	19270	19270	19270	19270	1
618	20230920	103200	360949640	19270	19270	19270	19270	5
619	20230920	103100	360853290	19270	19270	19270	19270	121
620	20230920	103000	358521620	19250	19250	19250	19250	0
621	20230920	102900	358521620	19250	19270	19270	19250	118
622	20230920	102800	356249650	19270	19270	19270	19270	25
623	20230920	102700	355767900	19270	19270	19270	19270	4
624	20230920	102600	355690820	19270	19270	19270	19270	123
625	20230920	102500	353320610	19270	19300	19300	19270	246
626	20230920	102400	348578610	19280	19300	19300	19280	69
627	20230920	102300	347247450	19300	19300	19300	19300	15
628	20230920	102200	346957950	19300	19300	19300	19300	50
629	20230920	102100	345992950	19300	19300	19300	19300	79
630	20230920	102000	344468250	19300	19280	19300	19280	253
631	20230920	101900	339589350	19280	19280	19290	19280	1025
632	20230920	101800	319827340	19280	19280	19280	19280	109
633	20230920	101700	317725820	19280	19280	19280	19280	75
634	20230920	101600	316279820	19270	19270	19270	19270	237
635	20230920	101500	311712830	19250	19250	19250	19250	0
636	20230920	101400	311712830	19250	19270	19270	19250	49
637	20230920	101300	310769490	19270	19300	19300	19270	7
638	20230920	101200	310634570	19270	19270	19270	19270	21
639	20230920	101100	310229900	19300	19300	19300	19300	0
640	20230920	101000	310229900	19300	19300	19300	19300	1
641	20230920	100900	310210600	19250	19250	19250	19250	0
642	20230920	100800	310210600	19250	19280	19280	19250	852
643	20230920	100700	293801280	19280	19280	19280	19280	28
644	20230920	100600	293261440	19280	19270	19280	19270	178
645	20230920	100500	289829670	19280	19280	19280	19280	3
646	20230920	100400	289771830	19250	19250	19250	19250	0
647	20230920	100300	289771830	19250	19250	19250	19250	0
648	20230920	100200	289771830	19250	19250	19250	19250	121
649	20230920	100100	287442580	19250	19300	19300	19250	180
650	20230920	100000	283974270	19300	19320	19320	19300	4
651	20230920	095900	283897050	19300	19300	19300	19300	0
652	20230920	095800	283897050	19300	19310	19310	19300	923
653	20230920	095700	266078160	19310	19310	19310	19310	81
654	20230920	095600	264514050	19320	19310	19320	19310	80
655	20230920	095500	262968850	19310	19340	19340	19310	1697
656	20230920	095400	230178570	19350	19350	19350	19350	3
657	20230920	095300	230120520	19350	19350	19350	19350	45
658	20230920	095200	229249770	19350	19350	19350	19350	1
659	20230920	095100	229230420	19340	19340	19340	19340	5
660	20230920	095000	229133720	19340	19350	19350	19340	90
661	20230920	094900	227392420	19340	19340	19340	19340	10
662	20230920	094800	227199020	19350	19350	19350	19350	1
663	20230920	094700	227179670	19350	19350	19350	19350	1
664	20230920	094600	227160320	19330	19330	19330	19330	0
665	20230920	094500	227160320	19330	19370	19370	19330	98
666	20230920	094400	225264120	19390	19390	19390	19390	1
667	20230920	094300	225244730	19390	19400	19400	19390	12
668	20230920	094200	225011950	19400	19400	19400	19400	300
669	20230920	094100	219191950	19400	19400	19400	19400	0
670	20230920	094000	219191950	19400	19400	19400	19400	51
671	20230920	093900	218202550	19400	19400	19400	19400	4
672	20230920	093800	218124950	19390	19300	19400	19200	1522
673	20230920	093700	188813180	19300	19330	19340	19300	812
674	20230920	093600	173138930	19330	19330	19330	19310	11
675	20230920	093500	172926320	19310	19320	19320	19310	130
676	20230920	093400	170415820	19320	19320	19330	19320	551
677	20230920	093300	159769290	19330	19340	19340	19320	537
678	20230920	093200	149390570	19370	19340	19370	19340	122
679	20230920	093100	147031060	19340	19350	19350	19340	33
680	20230920	093000	146392760	19380	19380	19380	19380	1
681	20230920	092900	146373380	19380	19380	19380	19380	40
682	20230920	092800	145598180	19380	19380	19380	19380	0
683	20230920	092700	145598180	19380	19380	19390	19380	50
684	20230920	092600	144629170	19390	19440	19440	19390	162
685	20230920	092500	141483390	19440	19440	19440	19440	101
686	20230920	092400	139519950	19440	19460	19460	19440	110
687	20230920	092300	137381300	19460	19460	19460	19460	4
688	20230920	092200	137303460	19460	19450	19460	19450	22
689	20230920	092100	136875390	19460	19440	19460	19440	5
690	20230920	092000	136778170	19440	19440	19440	19440	0
691	20230920	091900	136778170	19440	19440	19460	19340	16
692	20230920	091800	136467310	19440	19440	19440	19330	866
693	20230920	091700	119698760	19440	19470	19470	19440	302
694	20230920	091600	113821170	19470	19460	19470	19460	85
695	20230920	091500	112166320	19470	19500	19500	19460	1637
696	20230920	091400	80270840	19500	19500	19500	19490	562
697	20230920	091300	69312460	19540	19530	19540	19520	375
698	20230920	091200	61988930	19530	19540	19540	19520	421
699	20230920	091100	53767850	19540	19500	19540	19500	284
700	20230920	091000	48225180	19490	19490	19500	19480	188
701	20230920	090900	44561800	19490	19480	19490	19480	93
702	20230920	090800	42749320	19490	19430	19490	19430	869
703	20230920	090700	25850150	19400	19320	19400	19320	531
704	20230920	090600	15588510	19300	19300	19300	19300	0
705	20230920	090500	15588510	19300	19400	19400	19300	158
706	20230920	090400	12535310	19400	19400	19400	19400	44
707	20230920	090300	11681710	19400	19300	19400	19300	63
708	20230920	090200	10460610	19300	19300	19300	19300	61
709	20230920	090100	9283310	19300	19310	19310	19300	73
710	20230920	090000	7874400	19300	19300	19300	19300	408