KissMeData/089600/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	194000	803143220	19180	19180	19180	19180	335
3	20230915	193900	803143220	19180	19180	19180	19180	0
4	20230915	193800	803143220	19180	19180	19180	19180	0
5	20230915	193700	803143220	19180	19180	19180	19180	0
6	20230915	193600	803143220	19180	19180	19180	19180	0
7	20230915	193500	803143220	19180	19180	19180	19180	0
8	20230915	193400	803143220	19180	19180	19180	19180	0
9	20230915	193300	803143220	19180	19180	19180	19180	0
10	20230915	193200	803143220	19180	19180	19180	19180	0
11	20230915	193100	803143220	19180	19180	19180	19180	0
12	20230915	193000	803143220	19180	19180	19180	19180	0
13	20230915	192900	803143220	19180	19180	19180	19180	0
14	20230915	192800	803143220	19180	19180	19180	19180	0
15	20230915	192700	803143220	19180	19180	19180	19180	0
16	20230915	192600	803143220	19180	19180	19180	19180	0
17	20230915	192500	803143220	19180	19180	19180	19180	0
18	20230915	192400	803143220	19180	19180	19180	19180	0
19	20230915	192300	803143220	19180	19180	19180	19180	0
20	20230915	192200	803143220	19180	19180	19180	19180	0
21	20230915	192100	803143220	19180	19180	19180	19180	0
22	20230915	192000	803143220	19180	19180	19180	19180	0
23	20230915	191900	803143220	19180	19180	19180	19180	0
24	20230915	191800	803143220	19180	19180	19180	19180	0
25	20230915	191700	803143220	19180	19180	19180	19180	0
26	20230915	191600	803143220	19180	19180	19180	19180	0
27	20230915	191500	803143220	19180	19180	19180	19180	0
28	20230915	191400	803143220	19180	19180	19180	19180	0
29	20230915	191300	803143220	19180	19180	19180	19180	0
30	20230915	191200	803143220	19180	19180	19180	19180	0
31	20230915	191100	803143220	19180	19180	19180	19180	0
32	20230915	191000	803143220	19180	19180	19180	19180	335
33	20230915	190900	803143220	19180	19180	19180	19180	0
34	20230915	190800	803143220	19180	19180	19180	19180	0
35	20230915	190700	803143220	19180	19180	19180	19180	0
36	20230915	190600	803143220	19180	19180	19180	19180	0
37	20230915	190500	803143220	19180	19180	19180	19180	0
38	20230915	190400	803143220	19180	19180	19180	19180	0
39	20230915	190300	803143220	19180	19180	19180	19180	0
40	20230915	190200	803143220	19180	19180	19180	19180	0
41	20230915	190100	803143220	19180	19180	19180	19180	0
42	20230915	190000	803143220	19180	19180	19180	19180	0
43	20230915	185900	803143220	19180	19180	19180	19180	0
44	20230915	185800	803143220	19180	19180	19180	19180	0
45	20230915	185700	803143220	19180	19180	19180	19180	0
46	20230915	185600	803143220	19180	19180	19180	19180	0
47	20230915	185500	803143220	19180	19180	19180	19180	0
48	20230915	185400	803143220	19180	19180	19180	19180	0
49	20230915	185300	803143220	19180	19180	19180	19180	0
50	20230915	185200	803143220	19180	19180	19180	19180	0
51	20230915	185100	803143220	19180	19180	19180	19180	0
52	20230915	185000	803143220	19180	19180	19180	19180	0
53	20230915	184900	803143220	19180	19180	19180	19180	0
54	20230915	184800	803143220	19180	19180	19180	19180	0
55	20230915	184700	803143220	19180	19180	19180	19180	0
56	20230915	184600	803143220	19180	19180	19180	19180	0
57	20230915	184500	803143220	19180	19180	19180	19180	0
58	20230915	184400	803143220	19180	19180	19180	19180	0
59	20230915	184300	803143220	19180	19180	19180	19180	0
60	20230915	184200	803143220	19180	19180	19180	19180	0
61	20230915	184100	803143220	19180	19180	19180	19180	0
62	20230915	184000	803143220	19180	19180	19180	19180	335
63	20230915	183900	803143220	19180	19180	19180	19180	0
64	20230915	183800	803143220	19180	19180	19180	19180	0
65	20230915	183700	803143220	19180	19180	19180	19180	0
66	20230915	183600	803143220	19180	19180	19180	19180	0
67	20230915	183500	803143220	19180	19180	19180	19180	0
68	20230915	183400	803143220	19180	19180	19180	19180	0
69	20230915	183300	803143220	19180	19180	19180	19180	0
70	20230915	183200	803143220	19180	19180	19180	19180	0
71	20230915	183100	803143220	19180	19180	19180	19180	0
72	20230915	183000	803143220	19180	19180	19180	19180	0
73	20230915	182900	803143220	19180	19180	19180	19180	0
74	20230915	182800	803143220	19180	19180	19180	19180	0
75	20230915	182700	803143220	19180	19180	19180	19180	0
76	20230915	182600	803143220	19180	19180	19180	19180	0
77	20230915	182500	803143220	19180	19180	19180	19180	0
78	20230915	182400	803143220	19180	19180	19180	19180	0
79	20230915	182300	803143220	19180	19180	19180	19180	0
80	20230915	182200	803143220	19180	19180	19180	19180	0
81	20230915	182100	803143220	19180	19180	19180	19180	0
82	20230915	182000	803143220	19180	19180	19180	19180	0
83	20230915	181900	803143220	19180	19180	19180	19180	0
84	20230915	181800	803143220	19180	19180	19180	19180	0
85	20230915	181700	803143220	19180	19180	19180	19180	0
86	20230915	181600	803143220	19180	19180	19180	19180	0
87	20230915	181500	803143220	19180	19180	19180	19180	0
88	20230915	181400	803143220	19180	19180	19180	19180	0
89	20230915	181300	803143220	19180	19180	19180	19180	0
90	20230915	181200	803143220	19180	19180	19180	19180	0
91	20230915	181100	803143220	19180	19180	19180	19180	0
92	20230915	181000	803143220	19180	19180	19180	19180	335
93	20230915	180900	803143220	19180	19180	19180	19180	0
94	20230915	180800	803143220	19180	19180	19180	19180	0
95	20230915	180700	803143220	19180	19180	19180	19180	0
96	20230915	180600	803143220	19180	19180	19180	19180	0
97	20230915	180500	803143220	19180	19180	19180	19180	0
98	20230915	180400	803143220	19180	19180	19180	19180	0
99	20230915	180300	803143220	19180	19180	19180	19180	0
100	20230915	180200	803143220	19180	19180	19180	19180	0
101	20230915	180100	803143220	19180	19180	19180	19180	0
102	20230915	180000	803143220	19180	19180	19180	19180	0
103	20230915	175900	803143220	19180	19180	19180	19180	0
104	20230915	175800	803143220	19180	19180	19180	19180	0
105	20230915	175700	803143220	19180	19180	19180	19180	0
106	20230915	175600	803143220	19180	19180	19180	19180	0
107	20230915	175500	803143220	19180	19180	19180	19180	0
108	20230915	175400	803143220	19180	19180	19180	19180	0
109	20230915	175300	803143220	19180	19180	19180	19180	0
110	20230915	175200	803143220	19180	19180	19180	19180	0
111	20230915	175100	803143220	19180	19180	19180	19180	0
112	20230915	175000	803143220	19180	19180	19180	19180	0
113	20230915	174900	803143220	19180	19180	19180	19180	0
114	20230915	174800	803143220	19180	19180	19180	19180	0
115	20230915	174700	803143220	19180	19180	19180	19180	0
116	20230915	174600	803143220	19180	19180	19180	19180	0
117	20230915	174500	803143220	19180	19180	19180	19180	0
118	20230915	174400	803143220	19180	19180	19180	19180	0
119	20230915	174300	803143220	19180	19180	19180	19180	0
120	20230915	174200	803143220	19180	19180	19180	19180	0
121	20230915	174100	803143220	19180	19180	19180	19180	0
122	20230915	174000	803143220	19180	19180	19180	19180	335
123	20230915	173900	803143220	19180	19180	19180	19180	0
124	20230915	173800	803143220	19180	19180	19180	19180	0
125	20230915	173700	803143220	19180	19180	19180	19180	0
126	20230915	173600	803143220	19180	19180	19180	19180	0
127	20230915	173500	803143220	19180	19180	19180	19180	0
128	20230915	173400	803143220	19180	19180	19180	19180	0
129	20230915	173300	803143220	19180	19180	19180	19180	0
130	20230915	173200	803143220	19180	19180	19180	19180	0
131	20230915	173100	803143220	19180	19180	19180	19180	0
132	20230915	173000	803143220	19180	19180	19180	19180	0
133	20230915	172900	803143220	19180	19180	19180	19180	0
134	20230915	172800	803143220	19180	19180	19180	19180	0
135	20230915	172700	803143220	19180	19180	19180	19180	0
136	20230915	172600	803143220	19180	19180	19180	19180	0
137	20230915	172500	803143220	19180	19180	19180	19180	0
138	20230915	172400	803143220	19180	19180	19180	19180	0
139	20230915	172300	803143220	19180	19180	19180	19180	0
140	20230915	172200	803143220	19180	19180	19180	19180	0
141	20230915	172100	803143220	19180	19180	19180	19180	0
142	20230915	172000	803143220	19180	19180	19180	19180	0
143	20230915	171900	803143220	19180	19180	19180	19180	0
144	20230915	171800	803143220	19180	19180	19180	19180	0
145	20230915	171700	803143220	19180	19180	19180	19180	0
146	20230915	171600	803143220	19180	19180	19180	19180	0
147	20230915	171500	803143220	19180	19180	19180	19180	0
148	20230915	171400	803143220	19180	19180	19180	19180	0
149	20230915	171300	803143220	19180	19180	19180	19180	0
150	20230915	171200	803143220	19180	19180	19180	19180	0
151	20230915	171100	803143220	19180	19180	19180	19180	0
152	20230915	171000	803143220	19180	19180	19180	19180	335
153	20230915	170900	803143220	19180	19180	19180	19180	0
154	20230915	170800	803143220	19180	19180	19180	19180	0
155	20230915	170700	803143220	19180	19180	19180	19180	0
156	20230915	170600	803143220	19180	19180	19180	19180	0
157	20230915	170500	803143220	19180	19180	19180	19180	0
158	20230915	170400	803143220	19180	19180	19180	19180	0
159	20230915	170300	803143220	19180	19180	19180	19180	0
160	20230915	170200	803143220	19180	19180	19180	19180	0
161	20230915	170100	803143220	19180	19180	19180	19180	0
162	20230915	170000	803143220	19180	19180	19180	19180	0
163	20230915	165900	803143220	19180	19180	19180	19180	0
164	20230915	165800	803143220	19180	19180	19180	19180	0
165	20230915	165700	803143220	19180	19180	19180	19180	0
166	20230915	165600	803143220	19180	19180	19180	19180	0
167	20230915	165500	803143220	19180	19180	19180	19180	0
168	20230915	165400	803143220	19180	19180	19180	19180	0
169	20230915	165300	803143220	19180	19180	19180	19180	0
170	20230915	165200	803143220	19180	19180	19180	19180	0
171	20230915	165100	803143220	19180	19180	19180	19180	0
172	20230915	165000	803143220	19180	19180	19180	19180	0
173	20230915	164900	803143220	19180	19180	19180	19180	0
174	20230915	164800	803143220	19180	19180	19180	19180	0
175	20230915	164700	803143220	19180	19180	19180	19180	0
176	20230915	164600	803143220	19180	19180	19180	19180	0
177	20230915	164500	803143220	19180	19180	19180	19180	0
178	20230915	164400	803143220	19180	19180	19180	19180	0
179	20230915	164300	803143220	19180	19180	19180	19180	0
180	20230915	164200	803143220	19180	19180	19180	19180	0
181	20230915	164100	803143220	19180	19180	19180	19180	0
182	20230915	164000	803143220	19180	19180	19180	19180	335
183	20230915	163900	803143220	19180	19180	19180	19180	0
184	20230915	163800	803143220	19180	19180	19180	19180	0
185	20230915	163700	803143220	19180	19180	19180	19180	0
186	20230915	163600	803143220	19180	19180	19180	19180	0
187	20230915	163500	803143220	19180	19180	19180	19180	0
188	20230915	163400	803143220	19180	19180	19180	19180	0
189	20230915	163300	803143220	19180	19180	19180	19180	0
190	20230915	163200	803143220	19180	19180	19180	19180	0
191	20230915	163100	803143220	19180	19180	19180	19180	0
192	20230915	163000	803143220	19180	19180	19180	19180	0
193	20230915	162900	803143220	19180	19180	19180	19180	0
194	20230915	162800	803143220	19180	19180	19180	19180	0
195	20230915	162700	803143220	19180	19180	19180	19180	0
196	20230915	162600	803143220	19180	19180	19180	19180	0
197	20230915	162500	803143220	19180	19180	19180	19180	0
198	20230915	162400	803143220	19180	19180	19180	19180	0
199	20230915	162300	803143220	19180	19180	19180	19180	0
200	20230915	162200	803143220	19180	19180	19180	19180	0
201	20230915	162100	803143220	19180	19180	19180	19180	0
202	20230915	162000	803143220	19180	19180	19180	19180	0
203	20230915	161900	803143220	19180	19180	19180	19180	0
204	20230915	161800	803143220	19180	19180	19180	19180	0
205	20230915	161700	803143220	19180	19180	19180	19180	0
206	20230915	161600	803143220	19180	19180	19180	19180	0
207	20230915	161500	803143220	19180	19180	19180	19180	0
208	20230915	161400	803143220	19180	19180	19180	19180	0
209	20230915	161300	803143220	19180	19180	19180	19180	0
210	20230915	161200	803143220	19180	19180	19180	19180	0
211	20230915	161100	803143220	19180	19180	19180	19180	0
212	20230915	161000	803143220	19180	19180	19180	19180	335
213	20230915	160900	803143220	19180	19180	19180	19180	0
214	20230915	160800	803143220	19180	19180	19180	19180	0
215	20230915	160700	803143220	19180	19180	19180	19180	0
216	20230915	160600	803143220	19180	19180	19180	19180	0
217	20230915	160500	803143220	19180	19180	19180	19180	0
218	20230915	160400	803143220	19180	19180	19180	19180	0
219	20230915	160300	803143220	19180	19180	19180	19180	0
220	20230915	160200	803143220	19180	19180	19180	19180	0
221	20230915	160100	803143220	19180	19180	19180	19180	0
222	20230915	160000	803143220	19180	19180	19180	19180	0
223	20230915	155900	803143220	19180	19180	19180	19180	0
224	20230915	155800	803143220	19180	19180	19180	19180	0
225	20230915	155700	803143220	19180	19180	19180	19180	0
226	20230915	155600	803143220	19180	19180	19180	19180	0
227	20230915	155500	803143220	19180	19180	19180	19180	0
228	20230915	155400	803143220	19180	19180	19180	19180	0
229	20230915	155300	803143220	19180	19180	19180	19180	0
230	20230915	155200	803143220	19180	19180	19180	19180	0
231	20230915	155100	803143220	19180	19180	19180	19180	0
232	20230915	155000	803143220	19180	19180	19180	19180	0
233	20230915	154900	803143220	19180	19180	19180	19180	0
234	20230915	154800	803143220	19180	19180	19180	19180	0
235	20230915	154700	803143220	19180	19180	19180	19180	0
236	20230915	154600	803143220	19180	19180	19180	19180	0
237	20230915	154500	803143220	19180	19180	19180	19180	0
238	20230915	154400	803143220	19180	19180	19180	19180	0
239	20230915	154300	803143220	19180	19180	19180	19180	0
240	20230915	154200	803143220	19180	19180	19180	19180	0
241	20230915	154100	803143220	19180	19180	19180	19180	0
242	20230915	154000	803143220	19180	19180	19180	19180	335
243	20230915	153900	803143220	19180	19180	19180	19180	0
244	20230915	153800	803143220	19180	19180	19180	19180	0
245	20230915	153700	803143220	19180	19180	19180	19180	0
246	20230915	153600	803143220	19180	19180	19180	19180	0
247	20230915	153500	803143220	19180	19180	19180	19180	0
248	20230915	153400	803143220	19180	19180	19180	19180	0
249	20230915	153300	803143220	19180	19180	19180	19180	0
250	20230915	153200	803143220	19180	19180	19180	19180	0
251	20230915	153100	803143220	19180	19180	19180	19180	0
252	20230915	153000	803143220	19180	19180	19180	19180	335
253	20230915	152900	796717920	19160	19160	19160	19160	0
254	20230915	152800	796717920	19160	19160	19160	19160	0
255	20230915	152700	796717920	19160	19160	19160	19160	0
256	20230915	152600	796717920	19160	19160	19160	19160	0
257	20230915	152500	796717920	19160	19160	19160	19160	0
258	20230915	152400	796717920	19160	19160	19160	19160	0
259	20230915	152300	796717920	19160	19160	19160	19160	0
260	20230915	152200	796717920	19160	19160	19160	19160	0
261	20230915	152100	796717920	19160	19160	19160	19160	0
262	20230915	152000	796717920	19160	19160	19160	19160	0
263	20230915	151900	796717920	19160	19180	19180	19160	36
264	20230915	151800	796027500	19180	19180	19180	19180	3
265	20230915	151700	795969960	19200	19200	19200	19190	86
266	20230915	151600	794318770	19200	19190	19200	19180	77
267	20230915	151500	792840960	19190	19190	19190	19190	9
268	20230915	151400	792668250	19190	19190	19190	19190	78
269	20230915	151300	791171430	19190	19180	19190	19180	80
270	20230915	151200	789636240	19190	19190	19190	19190	9
271	20230915	151100	789463530	19190	19200	19200	19190	79
272	20230915	151000	787946820	19190	19190	19190	19190	61
273	20230915	150900	786776230	19190	19190	19190	19180	12
274	20230915	150800	786545960	19190	19190	19190	19190	149
275	20230915	150700	783686650	19190	19160	19190	19160	118
276	20230915	150600	781425740	19160	19190	19190	19160	64
277	20230915	150500	780198740	19190	19180	19200	19170	138
278	20230915	150400	777550470	19180	19180	19180	19180	0
279	20230915	150300	777550470	19180	19180	19180	19180	10
280	20230915	150200	777358670	19210	19200	19210	19180	156
281	20230915	150100	774363610	19200	19170	19200	19170	14
282	20230915	150000	774094840	19200	19200	19210	19200	14
283	20230915	145900	773826020	19210	19210	19220	19200	92
284	20230915	145800	772057980	19220	19210	19220	19210	70
285	20230915	145700	770712650	19220	19200	19220	19200	9
286	20230915	145600	770539820	19210	19220	19220	19200	154
287	20230915	145500	767581520	19180	19210	19220	19180	23
288	20230915	145400	767139970	19220	19200	19220	19200	9
289	20230915	145300	766967130	19210	19200	19220	19200	145
290	20230915	145200	764181600	19200	19190	19200	19190	12
291	20230915	145100	763951270	19190	19200	19200	19190	9
292	20230915	145000	763778550	19220	19190	19220	19190	81
293	20230915	144900	762222640	19200	19190	19200	19190	82
294	20230915	144800	760648250	19220	19220	19220	19220	6
295	20230915	144700	760532930	19220	19220	19220	19200	143
296	20230915	144600	757785910	19160	19200	19200	19160	45
297	20230915	144500	756923070	19200	19200	19220	19190	9
298	20230915	144400	756750260	19200	19200	19220	19200	153
299	20230915	144300	753811260	19220	19200	19220	19200	5
300	20230915	144200	753715220	19200	19220	19220	19200	13
301	20230915	144100	753465500	19220	19190	19220	19180	144
302	20230915	144000	750699860	19220	19200	19220	19190	20
303	20230915	143900	750315890	19230	19220	19230	19210	24
304	20230915	143800	749854760	19240	19200	19240	19200	141
305	20230915	143700	747144600	19220	19220	19220	19190	40
306	20230915	143600	746376120	19210	19210	19210	19210	23
307	20230915	143500	745934290	19210	19200	19220	19200	226
308	20230915	143400	741593580	19200	19200	19200	19200	8
309	20230915	143300	741439980	19190	19200	19200	19190	10
310	20230915	143200	741248060	19200	19180	19200	19180	78
311	20230915	143100	739750600	19200	19200	19200	19180	9
312	20230915	143000	739577940	19210	19180	19210	19180	8
313	20230915	142900	739424470	19180	19170	19200	19170	157
314	20230915	142800	736410540	19170	19200	19200	19170	14
315	20230915	142700	736142070	19170	19180	19180	19160	265
316	20230915	142600	731061980	19180	19180	19210	19180	166
317	20230915	142500	727876030	19180	19210	19220	19180	614
318	20230915	142400	716092150	19230	19230	19240	19210	34
319	20230915	142300	715438550	19210	19210	19240	19210	305
320	20230915	142200	709573800	19220	19230	19230	19220	21
321	20230915	142100	709170100	19220	19240	19240	19220	4
322	20230915	142000	709093170	19230	19230	19240	19230	159
323	20230915	141900	706034900	19230	19230	19230	19230	8
324	20230915	141800	705881060	19230	19240	19240	19230	3
325	20230915	141700	705823360	19220	19230	19240	19220	141
326	20230915	141600	703111380	19230	19230	19230	19230	8
327	20230915	141500	702957540	19230	19220	19230	19220	10
328	20230915	141400	702765330	19230	19220	19230	19220	137
329	20230915	141300	700131500	19220	19220	19220	19210	13
330	20230915	141200	699881650	19220	19220	19220	19220	1
331	20230915	141100	699862430	19220	19220	19230	19220	228
332	20230915	141000	695478140	19220	19220	19220	19210	14
333	20230915	140900	695209110	19220	19220	19220	19210	3
334	20230915	140800	695151460	19220	19210	19220	19210	36
335	20230915	140700	694459720	19210	19190	19210	19190	653
336	20230915	140600	681922010	19180	19190	19200	19180	613
337	20230915	140500	670153550	19200	19170	19200	19170	32
338	20230915	140400	669539400	19170	19170	19170	19170	8
339	20230915	140300	669386040	19170	19190	19190	19170	14
340	20230915	140200	669117620	19180	19190	19190	19180	231
341	20230915	140100	664684820	19190	19190	19190	19190	18
342	20230915	140000	664339400	19190	19190	19190	19180	11
343	20230915	135900	664128320	19190	19190	19190	19190	126
344	20230915	135800	661710380	19190	19190	19190	19190	11
345	20230915	135700	661499290	19190	19190	19190	19190	9
346	20230915	135600	661326580	19190	19190	19190	19190	384
347	20230915	135500	653957620	19190	19190	19190	19190	6
348	20230915	135400	653842480	19190	19190	19190	19180	50
349	20230915	135300	652883380	19190	19180	19190	19180	195
350	20230915	135200	649141950	19180	19180	19180	19180	100
351	20230915	135100	647223950	19170	19180	19190	19170	373
352	20230915	135000	640067990	19180	19150	19180	19150	75
353	20230915	134900	638629580	19140	19140	19140	19140	0
354	20230915	134800	638629580	19140	19180	19180	19140	3
355	20230915	134700	638572110	19140	19180	19180	19140	170
356	20230915	134600	635312670	19180	19180	19180	19180	0
357	20230915	134500	635312670	19180	19140	19180	19140	21
358	20230915	134400	634910690	19140	19140	19180	19140	164
359	20230915	134300	631768930	19140	19180	19180	19140	229
360	20230915	134200	627378610	19180	19180	19190	19180	466
361	20230915	134100	618440450	19180	19170	19180	19170	104
362	20230915	134000	616446080	19170	19170	19170	19160	11
363	20230915	133900	616235220	19170	19170	19170	19170	2
364	20230915	133800	616196880	19170	19170	19170	19170	72
365	20230915	133700	614816640	19140	19140	19140	19140	23
366	20230915	133600	614376420	19160	19170	19170	19160	78
367	20230915	133500	612881910	19170	19170	19170	19140	175
368	20230915	133400	609527560	19180	19180	19180	19180	8
369	20230915	133300	609374120	19180	19180	19180	19180	10
370	20230915	133200	609182320	19180	19180	19180	19180	178
371	20230915	133100	605768280	19180	19170	19180	19170	9
372	20230915	133000	605595670	19180	19180	19180	19180	10
373	20230915	132900	605403870	19170	19170	19170	19170	44
374	20230915	132800	604560390	19170	19170	19170	19170	8
375	20230915	132700	604407030	19170	19170	19170	19150	69
376	20230915	132600	603084840	19170	19170	19170	19160	111
377	20230915	132500	600957070	19170	19170	19170	19170	10
378	20230915	132400	600765370	19170	19170	19170	19170	33
379	20230915	132300	600132760	19170	19160	19170	19150	124
380	20230915	132200	597755780	19170	19170	19170	19170	0
381	20230915	132100	597755780	19170	19140	19170	19130	21
382	20230915	132000	597353840	19170	19180	19180	19130	187
383	20230915	131900	593769990	19180	19180	19180	19180	37
384	20230915	131800	593060330	19190	19190	19190	19190	78
385	20230915	131700	591563510	19180	19180	19190	19180	79
386	20230915	131600	590048270	19180	19170	19180	19170	3
387	20230915	131500	589990750	19150	19150	19150	19150	31
388	20230915	131400	589397100	19150	19150	19150	19150	73
389	20230915	131300	587999150	19150	19150	19150	19150	4
390	20230915	131200	587922550	19150	19190	19190	19150	148
391	20230915	131100	585083670	19190	19190	19190	19190	73
392	20230915	131000	583682800	19190	19190	19190	19190	1
393	20230915	130900	583663610	19190	19190	19190	19190	78
394	20230915	130800	582166790	19190	19190	19190	19190	88
395	20230915	130700	580478070	19190	19190	19190	19190	0
396	20230915	130600	580478070	19190	19190	19190	19190	81
397	20230915	130500	578923680	19180	19180	19180	19180	23
398	20230915	130400	578482540	19180	19180	19180	19180	15
399	20230915	130300	578194840	19180	19170	19180	19170	78
400	20230915	130200	576698820	19170	19180	19180	19170	117
401	20230915	130100	574455850	19180	19190	19190	19180	25
402	20230915	130000	573976330	19190	19180	19190	19170	181
403	20230915	125900	570504660	19180	19180	19180	19180	8
404	20230915	125800	570351220	19180	19180	19180	19170	33
405	20230915	125700	569718580	19180	19180	19180	19180	152
406	20230915	125600	566803220	19180	19180	19180	19180	12
407	20230915	125500	566573060	19180	19180	19180	19180	1
408	20230915	125400	566553880	19180	19170	19180	19170	144
409	20230915	125300	563792630	19170	19170	19170	19170	9
410	20230915	125200	563620100	19170	19160	19170	19160	593
411	20230915	125100	552252570	19170	19170	19170	19170	73
412	20230915	125000	550853160	19120	19120	19120	19120	0
413	20230915	124900	550853160	19120	19140	19140	19120	42
414	20230915	124800	550049830	19150	19160	19170	19150	237
415	20230915	124700	545508880	19160	19150	19160	19150	10
416	20230915	124600	545317290	19160	19160	19160	19160	1
417	20230915	124500	545298130	19160	19170	19170	19160	80
418	20230915	124400	543765300	19140	19170	19170	19140	24
419	20230915	124300	543305880	19170	19170	19170	19170	1
420	20230915	124200	543286710	19140	19160	19160	19140	132
421	20230915	124100	540757730	19160	19120	19160	19120	30
422	20230915	124000	540184050	19160	19160	19160	19130	31
423	20230915	123900	539590640	19160	19150	19160	19150	156
424	20230915	123800	536602280	19150	19150	19150	19150	17
425	20230915	123700	536276730	19160	19160	19160	19160	66
426	20230915	123600	535012170	19170	19170	19170	19170	76
427	20230915	123500	533555250	19160	19160	19160	19160	531
428	20230915	123400	523381290	19160	19160	19160	19160	8
429	20230915	123300	523228010	19160	19150	19160	19150	126
430	20230915	123200	520814400	19150	19150	19150	19150	9
431	20230915	123100	520642050	19150	19150	19150	19150	9
432	20230915	123000	520469700	19150	19140	19150	19140	128
433	20230915	122900	518019010	19140	19140	19140	19140	2
434	20230915	122800	517980730	19140	19140	19140	19140	2
435	20230915	122700	517942450	19140	19130	19150	19120	291
436	20230915	122600	512373030	19140	19150	19150	19140	11
437	20230915	122500	512162480	19150	19150	19150	19150	10
438	20230915	122400	511970980	19150	19140	19150	19140	139
439	20230915	122300	509309810	19140	19140	19140	19140	110
440	20230915	122200	507204410	19140	19150	19150	19140	145
441	20230915	122100	504427690	19150	19130	19150	19130	1006
442	20230915	122000	485182530	19110	19110	19110	19110	0
443	20230915	121900	485182530	19110	19120	19120	19110	213
444	20230915	121800	481110050	19130	19120	19130	19120	171
445	20230915	121700	477839270	19130	19120	19130	19120	36
446	20230915	121600	477150860	19130	19120	19130	19120	14
447	20230915	121500	476883090	19120	19120	19120	19120	69
448	20230915	121400	475563810	19110	19120	19120	19110	11
449	20230915	121300	475353570	19110	19120	19120	19110	156
450	20230915	121200	472372330	19120	19120	19130	19120	437
451	20230915	121100	464016630	19120	19120	19120	19120	18
452	20230915	121000	463672470	19120	19120	19120	19110	37
453	20230915	120900	462965290	19120	19120	19120	19120	155
454	20230915	120800	460001690	19110	19110	19110	19110	6
455	20230915	120700	459887030	19110	19110	19110	19110	2
456	20230915	120600	459848810	19110	19120	19120	19110	152
457	20230915	120500	456942650	19120	19120	19120	19120	52
458	20230915	120400	455948410	19120	19120	19120	19120	1
459	20230915	120300	455929290	19110	19120	19120	19110	175
460	20230915	120200	452583490	19110	19110	19110	19110	0
461	20230915	120100	452583490	19110	19110	19110	19110	488
462	20230915	120000	443257810	19100	19100	19100	19100	130
463	20230915	115900	440774810	19100	19070	19100	19050	13
464	20230915	115800	440526800	19070	19060	19070	19060	2
465	20230915	115700	440488670	19070	19080	19100	19070	190
466	20230915	115600	436862490	19080	19080	19080	19070	11
467	20230915	115500	436652630	19100	19090	19100	19090	54
468	20230915	115400	435621760	19100	19100	19120	19100	214
469	20230915	115300	431531760	19100	19100	19100	19100	10
470	20230915	115200	431340760	19100	19100	19110	19100	18
471	20230915	115100	430996880	19100	19100	19110	19070	229
472	20230915	115000	426623910	19110	19120	19120	19110	12
473	20230915	114900	426394580	19120	19120	19130	19120	68
474	20230915	114800	425094410	19130	19110	19130	19110	113
475	20230915	114700	422933930	19110	19110	19110	19110	2
476	20230915	114600	422895710	19110	19110	19120	19110	13
477	20230915	114500	422647180	19090	19080	19090	19080	121
478	20230915	114400	420337380	19080	19080	19090	19080	6
479	20230915	114300	420222870	19090	19080	19090	19080	28
480	20230915	114200	419688550	19070	19080	19080	19030	96
481	20230915	114100	417858800	19090	19090	19110	19090	69
482	20230915	114000	416541570	19100	19120	19120	19100	26
483	20230915	113900	416044870	19120	19110	19130	19100	162
484	20230915	113800	412946870	19110	19110	19110	19110	2
485	20230915	113700	412908650	19110	19110	19110	19110	2
486	20230915	113600	412870430	19130	19090	19130	19090	132
487	20230915	113500	410346060	19090	19110	19110	19090	10
488	20230915	113400	410155050	19120	19130	19130	19120	113
489	20230915	113300	407994460	19130	19110	19130	19100	90
490	20230915	113200	406272920	19100	19100	19100	19100	2
491	20230915	113100	406234720	19110	19100	19110	19100	11
492	20230915	113000	406024530	19090	19070	19090	19070	39
493	20230915	112900	405280420	19080	19090	19130	19080	34
494	20230915	112800	404631370	19090	19140	19140	19090	109
495	20230915	112700	402546590	19130	19130	19130	19130	58
496	20230915	112600	401437050	19120	19080	19120	19080	13
497	20230915	112500	401188970	19130	19140	19140	19070	168
498	20230915	112400	397974500	19150	19130	19150	19130	232
499	20230915	112300	393535700	19120	19120	19120	19120	90
500	20230915	112200	391814900	19120	19120	19120	19120	80
501	20230915	112100	390285300	19120	19110	19120	19110	10
502	20230915	112000	390094180	19100	19100	19100	19100	39
503	20230915	111900	389349280	19110	19110	19110	19110	69
504	20230915	111800	388030690	19110	19110	19110	19070	14
505	20230915	111700	387763630	19070	19110	19110	19060	224
506	20230915	111600	383487090	19120	19120	19120	19120	84
507	20230915	111500	381881010	19110	19110	19110	19110	39
508	20230915	111400	381135720	19110	19110	19110	19110	11
509	20230915	111300	380925510	19090	19090	19090	19090	38
510	20230915	111200	380200090	19090	19100	19100	19090	18
511	20230915	111100	379856390	19130	19130	19130	19130	3
512	20230915	111000	379799000	19130	19120	19130	19100	166
513	20230915	110900	376625430	19120	19120	19120	19120	11
514	20230915	110800	376415110	19120	19120	19120	19120	18
515	20230915	110700	376070950	19130	19120	19140	19120	145
516	20230915	110600	373297560	19120	19120	19120	19120	1
517	20230915	110500	373278440	19120	19130	19130	19120	57
518	20230915	110400	372188520	19120	19080	19130	19080	327
519	20230915	110300	365945110	19070	19070	19070	19070	244
520	20230915	110200	361292030	19080	19080	19080	19080	9
521	20230915	110100	361120310	19060	19050	19060	19050	40
522	20230915	110000	360358110	19030	19030	19030	19030	1
523	20230915	105900	360339080	19050	19050	19050	19050	105
524	20230915	105800	358338830	19040	19040	19040	19000	72
525	20230915	105700	356967990	19000	19050	19050	19000	21
526	20230915	105600	356568940	19000	19030	19030	18940	1021
527	20230915	105500	337174640	19060	19040	19060	19030	152
528	20230915	105400	334278540	19050	19080	19080	19050	97
529	20230915	105300	332429800	19080	19080	19080	19080	0
530	20230915	105200	332429800	19080	19080	19080	19080	72
531	20230915	105100	331056040	19030	19070	19070	19030	148
532	20230915	105000	328235040	19080	19100	19100	19080	99
533	20230915	104900	326345140	19130	19060	19130	19060	81
534	20230915	104800	324800370	19070	19100	19100	19070	687
535	20230915	104700	311695890	19120	19130	19130	19120	23
536	20230915	104600	311256020	19130	19090	19130	19090	593
537	20230915	104500	299928580	19090	19070	19090	19070	70
538	20230915	104400	298593040	19070	19080	19090	19060	168
539	20230915	104300	295386450	19090	19020	19090	19020	505
540	20230915	104200	285762720	19040	19040	19040	19040	101
541	20230915	104100	283839680	19010	19030	19030	19010	27
542	20230915	104000	283326010	19050	19050	19050	19030	196
543	20230915	103900	279593270	19000	19000	19000	18990	315
544	20230915	103800	273608340	19000	18990	19010	18980	325
545	20230915	103700	267433660	18980	18970	18980	18960	146
546	20230915	103600	264662690	19000	19020	19020	19000	164
547	20230915	103500	261546440	19030	19030	19030	19030	5
548	20230915	103400	261451290	19060	19060	19060	19060	156
549	20230915	103300	258477930	19060	19060	19060	19060	1
550	20230915	103200	258458870	19000	18990	19000	18990	135
551	20230915	103100	255893960	18990	18950	18990	18950	301
552	20230915	103000	250180930	18970	18970	18970	18970	0
553	20230915	102900	250180930	18970	18960	18970	18960	142
554	20230915	102800	247488580	18960	18940	18960	18940	20
555	20230915	102700	247109540	18960	18960	18960	18960	4
556	20230915	102600	247033700	18960	18940	18970	18940	57
557	20230915	102500	245952940	18900	18890	18900	18890	24
558	20230915	102400	245499480	18890	18890	18890	18890	1
559	20230915	102300	245480590	18820	18820	18820	18820	0
560	20230915	102200	245480590	18820	18800	18820	18800	97
561	20230915	102100	243656810	18800	18800	18800	18800	1
562	20230915	102000	243638010	18800	18800	18800	18800	0
563	20230915	101900	243638010	18800	18800	18800	18800	1
564	20230915	101800	243619210	18800	18790	18800	18790	130
565	20230915	101700	241176400	18760	18770	18770	18760	75
566	20230915	101600	239769220	18770	18770	18770	18770	0
567	20230915	101500	239769220	18770	18770	18770	18770	0
568	20230915	101400	239769220	18770	18770	18770	18770	0
569	20230915	101300	239769220	18770	18770	18770	18770	0
570	20230915	101200	239769220	18770	18770	18770	18770	50
571	20230915	101100	238830720	18760	18760	18760	18760	0
572	20230915	101000	238830720	18760	18760	18760	18760	0
573	20230915	100900	238830720	18760	18770	18770	18760	24
574	20230915	100800	238380320	18760	18760	18760	18760	0
575	20230915	100700	238380320	18760	18760	18760	18760	0
576	20230915	100600	238380320	18760	18760	18760	18760	0
577	20230915	100500	238380320	18760	18760	18760	18760	144
578	20230915	100400	235678880	18760	18770	18770	18760	200
579	20230915	100300	231925880	18760	18760	18760	18760	0
580	20230915	100200	231925880	18760	18760	18760	18760	0
581	20230915	100100	231925880	18760	18770	18780	18760	1014
582	20230915	100000	212900010	18790	18790	18790	18790	1
583	20230915	095900	212881220	18770	18770	18770	18770	52
584	20230915	095800	211905180	18770	18800	18800	18770	856
585	20230915	095700	195827480	18820	18820	18820	18820	0
586	20230915	095600	195827480	18820	18830	18830	18820	450
587	20230915	095500	187358060	18830	18830	18830	18830	0
588	20230915	095400	187358060	18830	18830	18830	18830	0
589	20230915	095300	187358060	18830	18830	18830	18830	50
590	20230915	095200	186416560	18830	18830	18830	18830	17
591	20230915	095100	186096450	18830	18830	18840	18830	17
592	20230915	095000	185776260	18830	18830	18830	18830	3
593	20230915	094900	185719770	18830	18830	18840	18830	104
594	20230915	094800	183760500	18810	18780	18830	18780	66
595	20230915	094700	182520010	18790	18790	18790	18790	62
596	20230915	094600	181355030	18800	18790	18800	18790	7
597	20230915	094500	181223490	18790	18800	18800	18790	4
598	20230915	094400	181148320	18790	18790	18790	18790	118
599	20230915	094300	178931100	18800	18800	18800	18800	6
600	20230915	094200	178818300	18790	18790	18790	18790	6
601	20230915	094100	178705560	18790	18790	18790	18780	177
602	20230915	094000	175379770	18800	18770	18800	18760	77
603	20230915	093900	173934780	18770	18790	18790	18770	383
604	20230915	093800	166741340	18800	18810	18810	18800	472
605	20230915	093700	157866300	18810	18840	18840	18810	1007
606	20230915	093600	138912760	18840	18840	18840	18840	66
607	20230915	093500	137669320	18850	18840	18850	18840	6
608	20230915	093400	137556260	18860	18860	18860	18860	3
609	20230915	093300	137499680	18840	18840	18860	18840	82
610	20230915	093200	135954760	18840	18850	18850	18840	298
611	20230915	093100	130339640	18850	18850	18850	18850	115
612	20230915	093000	128171890	18850	18860	18860	18850	30
613	20230915	092900	127606380	18860	18890	18890	18850	204
614	20230915	092800	123752950	18850	18850	18850	18850	7
615	20230915	092700	123621000	18850	18890	18890	18850	5
616	20230915	092600	123526710	18890	18840	18900	18840	6
617	20230915	092500	123413560	18830	18860	18860	18830	946
618	20230915	092400	105586170	18860	18920	18950	18860	2838
619	20230915	092300	51978340	18920	18940	18940	18920	362
620	20230915	092200	45124020	18940	18940	18940	18940	6
621	20230915	092100	45010380	18960	18960	18960	18960	0
622	20230915	092000	45010380	18960	18960	18960	18960	0
623	20230915	091900	45010380	18960	18960	18960	18960	0
624	20230915	091800	45010380	18960	18960	18960	18960	12
625	20230915	091700	44782860	18960	18930	18960	18930	15
626	20230915	091600	44498610	18930	18930	18930	18930	27
627	20230915	091500	43987500	18930	18930	18930	18930	1
628	20230915	091400	43968570	18930	18930	18930	18930	170
629	20230915	091300	40750470	18940	18940	18940	18940	0
630	20230915	091200	40750470	18940	18940	18940	18940	0
631	20230915	091100	40750470	18940	18970	18970	18940	6
632	20230915	091000	40636800	18960	18940	18960	18940	572
633	20230915	090900	29802920	18920	18920	18920	18920	20
634	20230915	090800	29424520	18920	18920	18930	18920	511
635	20230915	090700	19756310	18920	18960	18960	18920	298
636	20230915	090600	14115900	18960	18930	18960	18930	174
637	20230915	090500	10821770	18920	18930	18930	18920	19
638	20230915	090400	10462220	18930	18960	18960	18920	179
639	20230915	090300	7073520	18960	18960	18960	18960	20
640	20230915	090200	6694320	18960	18960	18960	18960	0
641	20230915	090100	6694320	18960	19000	19000	18930	160
642	20230915	090000	3659360	19000	19080	19080	19000	192