KissMeData/089600/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193900	423590120	19020	19020	19020	19020	81
3	20230919	193800	423590120	19020	19020	19020	19020	0
4	20230919	193700	423590120	19020	19020	19020	19020	0
5	20230919	193600	423590120	19020	19020	19020	19020	0
6	20230919	193500	423590120	19020	19020	19020	19020	0
7	20230919	193400	423590120	19020	19020	19020	19020	0
8	20230919	193300	423590120	19020	19020	19020	19020	0
9	20230919	193200	423590120	19020	19020	19020	19020	0
10	20230919	193100	423590120	19020	19020	19020	19020	0
11	20230919	193000	423590120	19020	19020	19020	19020	0
12	20230919	192900	423590120	19020	19020	19020	19020	0
13	20230919	192800	423590120	19020	19020	19020	19020	0
14	20230919	192700	423590120	19020	19020	19020	19020	0
15	20230919	192600	423590120	19020	19020	19020	19020	0
16	20230919	192500	423590120	19020	19020	19020	19020	0
17	20230919	192400	423590120	19020	19020	19020	19020	0
18	20230919	192300	423590120	19020	19020	19020	19020	0
19	20230919	192200	423590120	19020	19020	19020	19020	0
20	20230919	192100	423590120	19020	19020	19020	19020	0
21	20230919	192000	423590120	19020	19020	19020	19020	0
22	20230919	191900	423590120	19020	19020	19020	19020	0
23	20230919	191800	423590120	19020	19020	19020	19020	0
24	20230919	191700	423590120	19020	19020	19020	19020	0
25	20230919	191600	423590120	19020	19020	19020	19020	0
26	20230919	191500	423590120	19020	19020	19020	19020	0
27	20230919	191400	423590120	19020	19020	19020	19020	0
28	20230919	191300	423590120	19020	19020	19020	19020	0
29	20230919	191200	423590120	19020	19020	19020	19020	0
30	20230919	191100	423590120	19020	19020	19020	19020	0
31	20230919	191000	423590120	19020	19020	19020	19020	0
32	20230919	190900	423590120	19020	19020	19020	19020	81
33	20230919	190800	423590120	19020	19020	19020	19020	0
34	20230919	190700	423590120	19020	19020	19020	19020	0
35	20230919	190600	423590120	19020	19020	19020	19020	0
36	20230919	190500	423590120	19020	19020	19020	19020	0
37	20230919	190400	423590120	19020	19020	19020	19020	0
38	20230919	190300	423590120	19020	19020	19020	19020	0
39	20230919	190200	423590120	19020	19020	19020	19020	0
40	20230919	190100	423590120	19020	19020	19020	19020	0
41	20230919	190000	423590120	19020	19020	19020	19020	0
42	20230919	185900	423590120	19020	19020	19020	19020	0
43	20230919	185800	423590120	19020	19020	19020	19020	0
44	20230919	185700	423590120	19020	19020	19020	19020	0
45	20230919	185600	423590120	19020	19020	19020	19020	0
46	20230919	185500	423590120	19020	19020	19020	19020	0
47	20230919	185400	423590120	19020	19020	19020	19020	0
48	20230919	185300	423590120	19020	19020	19020	19020	0
49	20230919	185200	423590120	19020	19020	19020	19020	0
50	20230919	185100	423590120	19020	19020	19020	19020	0
51	20230919	185000	423590120	19020	19020	19020	19020	0
52	20230919	184900	423590120	19020	19020	19020	19020	0
53	20230919	184800	423590120	19020	19020	19020	19020	0
54	20230919	184700	423590120	19020	19020	19020	19020	0
55	20230919	184600	423590120	19020	19020	19020	19020	0
56	20230919	184500	423590120	19020	19020	19020	19020	0
57	20230919	184400	423590120	19020	19020	19020	19020	0
58	20230919	184300	423590120	19020	19020	19020	19020	0
59	20230919	184200	423590120	19020	19020	19020	19020	0
60	20230919	184100	423590120	19020	19020	19020	19020	0
61	20230919	184000	423590120	19020	19020	19020	19020	0
62	20230919	183900	423590120	19020	19020	19020	19020	81
63	20230919	183800	423590120	19020	19020	19020	19020	0
64	20230919	183700	423590120	19020	19020	19020	19020	0
65	20230919	183600	423590120	19020	19020	19020	19020	0
66	20230919	183500	423590120	19020	19020	19020	19020	0
67	20230919	183400	423590120	19020	19020	19020	19020	0
68	20230919	183300	423590120	19020	19020	19020	19020	0
69	20230919	183200	423590120	19020	19020	19020	19020	0
70	20230919	183100	423590120	19020	19020	19020	19020	0
71	20230919	183000	423590120	19020	19020	19020	19020	0
72	20230919	182900	423590120	19020	19020	19020	19020	0
73	20230919	182800	423590120	19020	19020	19020	19020	0
74	20230919	182700	423590120	19020	19020	19020	19020	0
75	20230919	182600	423590120	19020	19020	19020	19020	0
76	20230919	182500	423590120	19020	19020	19020	19020	0
77	20230919	182400	423590120	19020	19020	19020	19020	0
78	20230919	182300	423590120	19020	19020	19020	19020	0
79	20230919	182200	423590120	19020	19020	19020	19020	0
80	20230919	182100	423590120	19020	19020	19020	19020	0
81	20230919	182000	423590120	19020	19020	19020	19020	0
82	20230919	181900	423590120	19020	19020	19020	19020	0
83	20230919	181800	423590120	19020	19020	19020	19020	0
84	20230919	181700	423590120	19020	19020	19020	19020	0
85	20230919	181600	423590120	19020	19020	19020	19020	0
86	20230919	181500	423590120	19020	19020	19020	19020	0
87	20230919	181400	423590120	19020	19020	19020	19020	0
88	20230919	181300	423590120	19020	19020	19020	19020	0
89	20230919	181200	423590120	19020	19020	19020	19020	0
90	20230919	181100	423590120	19020	19020	19020	19020	0
91	20230919	181000	423590120	19020	19020	19020	19020	0
92	20230919	180900	423590120	19020	19020	19020	19020	81
93	20230919	180800	423590120	19020	19020	19020	19020	0
94	20230919	180700	423590120	19020	19020	19020	19020	0
95	20230919	180600	423590120	19020	19020	19020	19020	0
96	20230919	180500	423590120	19020	19020	19020	19020	0
97	20230919	180400	423590120	19020	19020	19020	19020	0
98	20230919	180300	423590120	19020	19020	19020	19020	0
99	20230919	180200	423590120	19020	19020	19020	19020	0
100	20230919	180100	423590120	19020	19020	19020	19020	0
101	20230919	180000	423590120	19020	19020	19020	19020	0
102	20230919	175900	423590120	19020	19020	19020	19020	0
103	20230919	175800	423590120	19020	19020	19020	19020	0
104	20230919	175700	423590120	19020	19020	19020	19020	0
105	20230919	175600	423590120	19020	19020	19020	19020	0
106	20230919	175500	423590120	19020	19020	19020	19020	0
107	20230919	175400	423590120	19020	19020	19020	19020	0
108	20230919	175300	423590120	19020	19020	19020	19020	0
109	20230919	175200	423590120	19020	19020	19020	19020	0
110	20230919	175100	423590120	19020	19020	19020	19020	0
111	20230919	175000	423590120	19020	19020	19020	19020	0
112	20230919	174900	423590120	19020	19020	19020	19020	0
113	20230919	174800	423590120	19020	19020	19020	19020	0
114	20230919	174700	423590120	19020	19020	19020	19020	0
115	20230919	174600	423590120	19020	19020	19020	19020	0
116	20230919	174500	423590120	19020	19020	19020	19020	0
117	20230919	174400	423590120	19020	19020	19020	19020	0
118	20230919	174300	423590120	19020	19020	19020	19020	0
119	20230919	174200	423590120	19020	19020	19020	19020	0
120	20230919	174100	423590120	19020	19020	19020	19020	0
121	20230919	174000	423590120	19020	19020	19020	19020	0
122	20230919	173900	423590120	19020	19020	19020	19020	81
123	20230919	173800	423590120	19020	19020	19020	19020	0
124	20230919	173700	423590120	19020	19020	19020	19020	0
125	20230919	173600	423590120	19020	19020	19020	19020	0
126	20230919	173500	423590120	19020	19020	19020	19020	0
127	20230919	173400	423590120	19020	19020	19020	19020	0
128	20230919	173300	423590120	19020	19020	19020	19020	0
129	20230919	173200	423590120	19020	19020	19020	19020	0
130	20230919	173100	423590120	19020	19020	19020	19020	0
131	20230919	173000	423590120	19020	19020	19020	19020	0
132	20230919	172900	423590120	19020	19020	19020	19020	0
133	20230919	172800	423590120	19020	19020	19020	19020	0
134	20230919	172700	423590120	19020	19020	19020	19020	0
135	20230919	172600	423590120	19020	19020	19020	19020	0
136	20230919	172500	423590120	19020	19020	19020	19020	0
137	20230919	172400	423590120	19020	19020	19020	19020	0
138	20230919	172300	423590120	19020	19020	19020	19020	0
139	20230919	172200	423590120	19020	19020	19020	19020	0
140	20230919	172100	423590120	19020	19020	19020	19020	0
141	20230919	172000	423590120	19020	19020	19020	19020	0
142	20230919	171900	423590120	19020	19020	19020	19020	0
143	20230919	171800	423590120	19020	19020	19020	19020	0
144	20230919	171700	423590120	19020	19020	19020	19020	0
145	20230919	171600	423590120	19020	19020	19020	19020	0
146	20230919	171500	423590120	19020	19020	19020	19020	0
147	20230919	171400	423590120	19020	19020	19020	19020	0
148	20230919	171300	423590120	19020	19020	19020	19020	0
149	20230919	171200	423590120	19020	19020	19020	19020	0
150	20230919	171100	423590120	19020	19020	19020	19020	0
151	20230919	171000	423590120	19020	19020	19020	19020	0
152	20230919	170900	423590120	19020	19020	19020	19020	81
153	20230919	170800	423590120	19020	19020	19020	19020	0
154	20230919	170700	423590120	19020	19020	19020	19020	0
155	20230919	170600	423590120	19020	19020	19020	19020	0
156	20230919	170500	423590120	19020	19020	19020	19020	0
157	20230919	170400	423590120	19020	19020	19020	19020	0
158	20230919	170300	423590120	19020	19020	19020	19020	0
159	20230919	170200	423590120	19020	19020	19020	19020	0
160	20230919	170100	423590120	19020	19020	19020	19020	0
161	20230919	170000	423590120	19020	19020	19020	19020	0
162	20230919	165900	423590120	19020	19020	19020	19020	0
163	20230919	165800	423590120	19020	19020	19020	19020	0
164	20230919	165700	423590120	19020	19020	19020	19020	0
165	20230919	165600	423590120	19020	19020	19020	19020	0
166	20230919	165500	423590120	19020	19020	19020	19020	0
167	20230919	165400	423590120	19020	19020	19020	19020	0
168	20230919	165300	423590120	19020	19020	19020	19020	0
169	20230919	165200	423590120	19020	19020	19020	19020	0
170	20230919	165100	423590120	19020	19020	19020	19020	0
171	20230919	165000	423590120	19020	19020	19020	19020	0
172	20230919	164900	423590120	19020	19020	19020	19020	0
173	20230919	164800	423590120	19020	19020	19020	19020	0
174	20230919	164700	423590120	19020	19020	19020	19020	0
175	20230919	164600	423590120	19020	19020	19020	19020	0
176	20230919	164500	423590120	19020	19020	19020	19020	0
177	20230919	164400	423590120	19020	19020	19020	19020	0
178	20230919	164300	423590120	19020	19020	19020	19020	0
179	20230919	164200	423590120	19020	19020	19020	19020	0
180	20230919	164100	423590120	19020	19020	19020	19020	0
181	20230919	164000	423590120	19020	19020	19020	19020	0
182	20230919	163900	423590120	19020	19020	19020	19020	81
183	20230919	163800	423590120	19020	19020	19020	19020	0
184	20230919	163700	423590120	19020	19020	19020	19020	0
185	20230919	163600	423590120	19020	19020	19020	19020	0
186	20230919	163500	423590120	19020	19020	19020	19020	0
187	20230919	163400	423590120	19020	19020	19020	19020	0
188	20230919	163300	423590120	19020	19020	19020	19020	0
189	20230919	163200	423590120	19020	19020	19020	19020	0
190	20230919	163100	423590120	19020	19020	19020	19020	0
191	20230919	163000	423590120	19020	19020	19020	19020	0
192	20230919	162900	423590120	19020	19020	19020	19020	0
193	20230919	162800	423590120	19020	19020	19020	19020	0
194	20230919	162700	423590120	19020	19020	19020	19020	0
195	20230919	162600	423590120	19020	19020	19020	19020	0
196	20230919	162500	423590120	19020	19020	19020	19020	0
197	20230919	162400	423590120	19020	19020	19020	19020	0
198	20230919	162300	423590120	19020	19020	19020	19020	0
199	20230919	162200	423590120	19020	19020	19020	19020	0
200	20230919	162100	423590120	19020	19020	19020	19020	0
201	20230919	162000	423590120	19020	19020	19020	19020	0
202	20230919	161900	423590120	19020	19020	19020	19020	0
203	20230919	161800	423590120	19020	19020	19020	19020	0
204	20230919	161700	423590120	19020	19020	19020	19020	0
205	20230919	161600	423590120	19020	19020	19020	19020	0
206	20230919	161500	423590120	19020	19020	19020	19020	0
207	20230919	161400	423590120	19020	19020	19020	19020	0
208	20230919	161300	423590120	19020	19020	19020	19020	0
209	20230919	161200	423590120	19020	19020	19020	19020	0
210	20230919	161100	423590120	19020	19020	19020	19020	0
211	20230919	161000	423590120	19020	19020	19020	19020	0
212	20230919	160900	423590120	19020	19020	19020	19020	81
213	20230919	160800	423590120	19020	19020	19020	19020	0
214	20230919	160700	423590120	19020	19020	19020	19020	0
215	20230919	160600	423590120	19020	19020	19020	19020	0
216	20230919	160500	423590120	19020	19020	19020	19020	0
217	20230919	160400	423590120	19020	19020	19020	19020	0
218	20230919	160300	423590120	19020	19020	19020	19020	0
219	20230919	160200	423590120	19020	19020	19020	19020	0
220	20230919	160100	423590120	19020	19020	19020	19020	0
221	20230919	160000	423590120	19020	19020	19020	19020	0
222	20230919	155900	423590120	19020	19020	19020	19020	0
223	20230919	155800	423590120	19020	19020	19020	19020	0
224	20230919	155700	423590120	19020	19020	19020	19020	0
225	20230919	155600	423590120	19020	19020	19020	19020	0
226	20230919	155500	423590120	19020	19020	19020	19020	0
227	20230919	155400	423590120	19020	19020	19020	19020	0
228	20230919	155300	423590120	19020	19020	19020	19020	0
229	20230919	155200	423590120	19020	19020	19020	19020	0
230	20230919	155100	423590120	19020	19020	19020	19020	0
231	20230919	155000	423590120	19020	19020	19020	19020	0
232	20230919	154900	423590120	19020	19020	19020	19020	0
233	20230919	154800	423590120	19020	19020	19020	19020	0
234	20230919	154700	423590120	19020	19020	19020	19020	0
235	20230919	154600	423590120	19020	19020	19020	19020	0
236	20230919	154500	423590120	19020	19020	19020	19020	0
237	20230919	154400	423590120	19020	19020	19020	19020	0
238	20230919	154300	423590120	19020	19020	19020	19020	0
239	20230919	154200	423590120	19020	19020	19020	19020	0
240	20230919	154100	423590120	19020	19020	19020	19020	0
241	20230919	154000	423590120	19020	19020	19020	19020	0
242	20230919	153900	423590120	19020	19020	19020	19020	81
243	20230919	153800	423590120	19020	19020	19020	19020	0
244	20230919	153700	423590120	19020	19020	19020	19020	0
245	20230919	153600	423590120	19020	19020	19020	19020	0
246	20230919	153500	423590120	19020	19020	19020	19020	0
247	20230919	153400	423590120	19020	19020	19020	19020	0
248	20230919	153300	423590120	19020	19020	19020	19020	0
249	20230919	153200	423590120	19020	19020	19020	19020	0
250	20230919	153100	423590120	19020	19020	19020	19020	0
251	20230919	153000	423590120	19020	19020	19020	19020	81
252	20230919	152900	422049500	19020	19020	19020	19020	0
253	20230919	152800	422049500	19020	19020	19020	19020	0
254	20230919	152700	422049500	19020	19020	19020	19020	0
255	20230919	152600	422049500	19020	19020	19020	19020	0
256	20230919	152500	422049500	19020	19020	19020	19020	0
257	20230919	152400	422049500	19020	19020	19020	19020	0
258	20230919	152300	422049500	19020	19020	19020	19020	0
259	20230919	152200	422049500	19020	19020	19020	19020	0
260	20230919	152100	422049500	19020	19020	19020	19020	0
261	20230919	152000	422049500	19020	19020	19020	19020	0
262	20230919	151900	422049500	19020	19020	19040	19010	439
263	20230919	151800	413702130	19020	19020	19020	19020	2
264	20230919	151700	413664090	19040	19050	19050	19020	46
265	20230919	151600	412788220	19050	19050	19050	19050	0
266	20230919	151500	412788220	19050	19020	19050	19020	183
267	20230919	151400	409305490	19030	19020	19030	19020	26
268	20230919	151300	408810900	19030	19020	19030	19020	85
269	20230919	151200	407193390	19020	19020	19030	19020	39
270	20230919	151100	406451470	19030	19020	19030	19020	14
271	20230919	151000	406185090	19020	19050	19050	19020	578
272	20230919	150900	395186250	19050	19040	19050	19040	15
273	20230919	150800	394900540	19050	19050	19050	19040	19
274	20230919	150700	394538630	19050	19050	19050	19050	5
275	20230919	150600	394443380	19050	19050	19050	19040	11
276	20230919	150500	394233870	19050	19040	19050	19040	15
277	20230919	150400	393948160	19050	19050	19050	19050	7
278	20230919	150300	393814810	19050	19040	19050	19040	11
279	20230919	150200	393605300	19050	19040	19050	19030	18
280	20230919	150100	393262550	19040	19040	19040	19030	11
281	20230919	150000	393053150	19040	19030	19040	19030	143
282	20230919	145900	390331300	19040	19030	19040	19030	26
283	20230919	145800	389836480	19040	19030	19040	19030	23
284	20230919	145700	389398670	19040	19030	19040	19030	8
285	20230919	145600	389246390	19040	19040	19040	19030	90
286	20230919	145500	387533580	19040	19050	19050	19030	10
287	20230919	145400	387343200	19050	19040	19050	19030	73
288	20230919	145300	385953290	19030	19030	19040	19030	18
289	20230919	145200	385610680	19040	19040	19040	19030	36
290	20230919	145100	384925530	19040	19030	19040	19030	25
291	20230919	145000	384449570	19040	19030	19040	19030	24
292	20230919	144900	383992760	19040	19030	19040	19030	20
293	20230919	144800	383612070	19040	19040	19040	19030	43
294	20230919	144700	382793570	19030	19030	19040	19030	14
295	20230919	144600	382527120	19040	19050	19050	19030	19
296	20230919	144500	382165360	19050	19050	19050	19040	9
297	20230919	144400	381993950	19050	19030	19050	19030	159
298	20230919	144300	378967450	19040	19030	19040	19030	22
299	20230919	144200	378548680	19040	19030	19040	19030	14
300	20230919	144100	378282160	19040	19030	19040	19030	83
301	20230919	144000	376702650	19040	19040	19040	19030	32
302	20230919	143900	376093580	19040	19040	19050	19040	18
303	20230919	143800	375750810	19050	19050	19050	19040	24
304	20230919	143700	375293720	19050	19040	19050	19040	564
305	20230919	143600	364554580	19050	19040	19050	19040	39
306	20230919	143500	363811920	19050	19040	19050	19040	18
307	20230919	143400	363469130	19050	19050	19050	19040	15
308	20230919	143300	363183420	19050	19040	19050	19040	61
309	20230919	143200	362021490	19050	19050	19050	19040	74
310	20230919	143100	360612080	19050	19040	19050	19040	6
311	20230919	143000	360497820	19050	19050	19050	19040	47
312	20230919	142900	359602620	19050	19040	19050	19040	19
313	20230919	142800	359240780	19040	19040	19050	19040	35
314	20230919	142700	358574250	19050	19040	19050	19040	15
315	20230919	142600	358288610	19050	19050	19060	19050	23
316	20230919	142500	357850440	19060	19070	19070	19040	122
317	20230919	142400	355527080	19070	19070	19080	19050	17
318	20230919	142300	355202900	19080	19070	19080	19070	32
319	20230919	142200	354592550	19080	19040	19080	19040	507
320	20230919	142100	344936450	19050	19060	19060	19050	79
321	20230919	142000	343431400	19060	19050	19060	19050	17
322	20230919	141900	343107460	19050	19060	19060	19050	20
323	20230919	141800	342726380	19060	19050	19060	19050	23
324	20230919	141700	342288110	19060	19050	19060	19050	28
325	20230919	141600	341754640	19060	19050	19060	19050	18
326	20230919	141500	341411670	19060	19060	19060	19050	24
327	20230919	141400	340954340	19060	19060	19060	19050	11
328	20230919	141300	340744720	19050	19050	19060	19050	38
329	20230919	141200	340020730	19060	19060	19060	19050	66
330	20230919	141100	338763380	19070	19070	19070	19070	22
331	20230919	141000	338343840	19070	19070	19070	19070	11
332	20230919	140900	338134070	19080	19060	19080	19050	155
333	20230919	140800	335179010	19050	19040	19050	19040	92
334	20230919	140700	333426500	19040	19040	19050	19030	48
335	20230919	140600	332512590	19040	19030	19040	19030	21
336	20230919	140500	332112880	19040	19040	19040	19030	40
337	20230919	140400	331351500	19040	19030	19040	19030	15
338	20230919	140300	331066010	19040	19030	19040	19030	23
339	20230919	140200	330628200	19040	19030	19040	19030	11
340	20230919	140100	330418800	19040	19040	19050	19040	174
341	20230919	140000	327105760	19050	19050	19050	19040	74
342	20230919	135900	325696750	19040	19040	19050	19040	24
343	20230919	135800	325239660	19050	19040	19050	19040	16
344	20230919	135700	324934970	19040	19040	19050	19040	34
345	20230919	135600	324287490	19040	19050	19050	19040	80
346	20230919	135500	322764260	19050	19050	19050	19040	27
347	20230919	135400	322250030	19050	19050	19060	19050	91
348	20230919	135300	320516440	19050	19050	19060	19050	17
349	20230919	135200	320192530	19060	19060	19060	19050	23
350	20230919	135100	319754260	19060	19050	19060	19050	14
351	20230919	135000	319487460	19060	19050	19060	19050	85
352	20230919	134900	317867690	19060	19050	19060	19050	21
353	20230919	134800	317467540	19060	19050	19060	19050	9
354	20230919	134700	317296040	19060	19050	19060	19050	35
355	20230919	134600	316629190	19060	19050	19060	19050	33
356	20230919	134500	316000500	19060	19040	19060	19040	66
357	20230919	134400	314743180	19040	19040	19050	19040	69
358	20230919	134300	313428930	19040	19040	19050	19040	30
359	20230919	134200	312857600	19040	19050	19050	19040	28
360	20230919	134100	312324420	19050	19050	19050	19040	19
361	20230919	134000	311962580	19050	19040	19050	19040	21
362	20230919	133900	311562610	19040	19040	19050	19040	15
363	20230919	133800	311276970	19050	19060	19060	19040	41
364	20230919	133700	310496150	19050	19050	19050	19040	10
365	20230919	133600	310305700	19040	19050	19050	19040	27
366	20230919	133500	309791460	19050	19040	19050	19040	15
367	20230919	133400	309505820	19050	19050	19050	19040	33
368	20230919	133300	308877380	19050	19050	19050	19040	14
369	20230919	133200	308610790	19050	19030	19050	19030	90
370	20230919	133100	306897300	19040	19040	19040	19030	9
371	20230919	133000	306725950	19040	19040	19050	19040	37
372	20230919	132900	306021240	19040	19040	19050	19040	21
373	20230919	132800	305621320	19050	19040	19050	19040	15
374	20230919	132700	305335670	19040	19040	19040	19030	22
375	20230919	132600	304916920	19030	19050	19050	19030	87
376	20230919	132500	303260220	19050	19040	19050	19040	3
377	20230919	132400	303203090	19050	19050	19050	19040	19
378	20230919	132300	302841250	19040	19040	19040	19040	40
379	20230919	132200	302079650	19050	19040	19050	19040	15
380	20230919	132100	301793940	19050	19060	19060	19040	306
381	20230919	132000	295964660	19060	19060	19060	19050	15
382	20230919	131900	295678840	19050	19060	19060	19050	111
383	20230919	131800	293564230	19060	19050	19060	19050	20
384	20230919	131700	293183140	19060	19050	19060	19050	9
385	20230919	131600	293011640	19060	19050	19060	19050	19
386	20230919	131500	292649620	19060	19050	19060	19050	107
387	20230919	131400	290611190	19060	19060	19060	19060	13
388	20230919	131300	290363410	19060	19050	19060	19050	29
389	20230919	131200	289810880	19060	19060	19060	19050	21
390	20230919	131100	289410730	19060	19060	19070	19060	21
391	20230919	131000	289010460	19070	19070	19070	19060	24
392	20230919	130900	288552890	19060	19060	19070	19060	22
393	20230919	130800	288133540	19070	19060	19070	19060	19
394	20230919	130700	287771290	19070	19060	19070	19060	34
395	20230919	130600	287123200	19070	19080	19080	19070	16
396	20230919	130500	286818070	19080	19080	19080	19080	7
397	20230919	130400	286684510	19090	19090	19090	19080	18
398	20230919	130300	286340970	19080	19080	19080	19080	20
399	20230919	130200	285959370	19070	19070	19070	19070	102
400	20230919	130100	284014230	19070	19070	19070	19060	17
401	20230919	130000	283690110	19070	19070	19070	19070	20
402	20230919	125900	283308710	19060	19070	19070	19060	31
403	20230919	125800	282717790	19070	19060	19070	19060	15
404	20230919	125700	282431810	19070	19070	19070	19070	10
405	20230919	125600	282241110	19070	19050	19070	19050	84
406	20230919	125500	280640430	19040	19060	19060	19040	28
407	20230919	125400	280107170	19060	19050	19060	19040	7
408	20230919	125300	279973800	19050	19060	19060	19050	13
409	20230919	125200	279726060	19060	19070	19080	19060	34
410	20230919	125100	279077720	19080	19050	19080	19050	87
411	20230919	125000	277420010	19050	19090	19090	19050	108
412	20230919	124900	275361760	19090	19090	19090	19080	18
413	20230919	124800	275018210	19090	19080	19090	19080	19
414	20230919	124700	274655670	19080	19090	19090	19080	22
415	20230919	124600	274235760	19090	19070	19090	19070	12
416	20230919	124500	274006860	19080	19070	19080	19070	85
417	20230919	124400	272385110	19070	19080	19080	19060	60
418	20230919	124300	271241270	19080	19080	19080	19070	12
419	20230919	124200	271012340	19070	19080	19080	19070	14
420	20230919	124100	270745290	19080	19080	19080	19070	16
421	20230919	124000	270440080	19080	19060	19080	19060	115
422	20230919	123900	268247630	19060	19050	19060	19050	29
423	20230919	123800	267695140	19050	19050	19050	19040	13
424	20230919	123700	267447570	19050	19050	19050	19050	13
425	20230919	123600	267199920	19040	19060	19060	19040	8
426	20230919	123500	267047580	19060	19060	19060	19040	18
427	20230919	123400	266704590	19060	19060	19060	19060	3
428	20230919	123300	266647410	19050	19050	19050	19040	32
429	20230919	123200	266037980	19050	19050	19050	19040	25
430	20230919	123100	265561910	19060	19060	19060	19060	8
431	20230919	123000	265409430	19060	19060	19060	19050	13
432	20230919	122900	265161720	19060	19050	19060	19050	15
433	20230919	122800	264875890	19050	19060	19060	19050	24
434	20230919	122700	264418620	19060	19070	19070	19050	60
435	20230919	122600	263274980	19070	19060	19070	19050	97
436	20230919	122500	261426100	19060	19050	19060	19050	20
437	20230919	122400	261045050	19040	19050	19050	19040	36
438	20230919	122300	260359530	19050	19050	19050	19050	15
439	20230919	122200	260073780	19040	19050	19050	19040	10
440	20230919	122100	259883350	19050	19050	19060	19050	135
441	20230919	122000	257311560	19060	19060	19060	19050	248
442	20230919	121900	252584720	19070	19080	19080	19070	15
443	20230919	121800	252298600	19070	19070	19070	19060	11
444	20230919	121700	252088860	19080	19080	19080	19080	23
445	20230919	121600	251650020	19080	19090	19090	19080	20
446	20230919	121500	251268330	19090	19080	19090	19080	29
447	20230919	121400	250714980	19090	19090	19100	19090	54
448	20230919	121300	249684050	19100	19060	19100	19060	127
449	20230919	121200	247262040	19070	19070	19070	19060	27
450	20230919	121100	246747310	19070	19060	19070	19060	133
451	20230919	121000	244211770	19060	19070	19070	19060	22
452	20230919	120900	243792380	19070	19060	19070	19060	41
453	20230919	120800	243010800	19060	19060	19080	19060	111
454	20230919	120700	240895060	19060	19070	19080	19060	8
455	20230919	120600	240742480	19070	19080	19080	19070	16
456	20230919	120500	240437330	19080	19080	19090	19080	16
457	20230919	120400	240132030	19090	19070	19090	19070	27
458	20230919	120300	239616970	19080	19070	19080	19070	11
459	20230919	120200	239407130	19070	19070	19080	19070	20
460	20230919	120100	239025640	19070	19090	19090	19060	112
461	20230919	120000	236890480	19100	19090	19100	19090	19
462	20230919	115900	236527660	19100	19100	19100	19090	26
463	20230919	115800	236031220	19100	19090	19100	19090	446
464	20230919	115700	227517010	19100	19090	19100	19090	34
465	20230919	115600	226867890	19090	19100	19100	19090	37
466	20230919	115500	226161420	19100	19100	19100	19090	22
467	20230919	115400	225741380	19090	19090	19100	19090	25
468	20230919	115300	225264030	19090	19090	19100	19090	42
469	20230919	115200	224462170	19090	19090	19100	19090	29
470	20230919	115100	223908460	19100	19100	19100	19100	6
471	20230919	115000	223793860	19100	19110	19110	19090	33
472	20230919	114900	223163660	19110	19100	19110	19100	12
473	20230919	114800	222934450	19110	19100	19110	19100	17
474	20230919	114700	222609620	19110	19110	19110	19100	18
475	20230919	114600	222265760	19110	19090	19110	19090	87
476	20230919	114500	220604350	19100	19090	19100	19090	12
477	20230919	114400	220375190	19100	19090	19100	19090	22
478	20230919	114300	219955100	19100	19090	19100	19090	7
479	20230919	114200	219821440	19100	19100	19100	19090	56
480	20230919	114100	218752270	19100	19090	19100	19090	15
481	20230919	114000	218465880	19090	19090	19100	19090	23
482	20230919	113900	218026670	19090	19090	19100	19090	20
483	20230919	113800	217644780	19100	19090	19100	19090	41
484	20230919	113700	216861980	19090	19100	19110	19090	17
485	20230919	113600	216537320	19110	19110	19110	19100	31
486	20230919	113500	215945080	19110	19100	19110	19100	15
487	20230919	113400	215658560	19100	19100	19100	19090	32
488	20230919	113300	215047540	19100	19100	19100	19090	20
489	20230919	113200	214665660	19100	19100	19110	19100	26
490	20230919	113100	214169040	19110	19070	19110	19070	135
491	20230919	113000	211593670	19070	19070	19080	19070	29
492	20230919	112900	211040620	19080	19070	19080	19060	16
493	20230919	112800	210735540	19070	19070	19070	19070	5
494	20230919	112700	210640190	19070	19070	19080	19070	14
495	20230919	112600	210373140	19070	19070	19070	19070	24
496	20230919	112500	209915460	19080	19060	19080	19060	38
497	20230919	112400	209190700	19060	19060	19060	19060	12
498	20230919	112300	208961980	19070	19070	19070	19070	33
499	20230919	112200	208332670	19070	19060	19070	19060	70
500	20230919	112100	206998310	19060	19060	19060	19060	85
501	20230919	112000	205378210	19060	19060	19060	19060	7
502	20230919	111900	205244790	19060	19060	19060	19060	24
503	20230919	111800	204787350	19070	19060	19070	19060	22
504	20230919	111700	204367880	19060	19060	19060	19060	0
505	20230919	111600	204367880	19060	19060	19060	19060	7
506	20230919	111500	204234460	19060	19060	19060	19060	25
507	20230919	111400	203757960	19060	19050	19060	19050	43
508	20230919	111300	202938510	19050	19050	19050	19050	7
509	20230919	111200	202805160	19060	19040	19060	19040	34
510	20230919	111100	202157520	19040	19040	19040	19040	90
511	20230919	111000	200443920	19040	19040	19040	19040	27
512	20230919	110900	199929840	19040	19040	19040	19040	7
513	20230919	110800	199796560	19040	19040	19040	19040	16
514	20230919	110700	199491920	19040	19060	19060	19040	16
515	20230919	110600	199187080	19060	19060	19060	19060	0
516	20230919	110500	199187080	19060	19050	19060	19050	136
517	20230919	110400	196595650	19040	19030	19040	19030	176
518	20230919	110300	193245430	19030	19030	19030	19030	13
519	20230919	110200	192998040	19040	19040	19040	19040	53
520	20230919	110100	191988920	19040	19050	19050	19040	17
521	20230919	110000	191665140	19050	19050	19050	19050	0
522	20230919	105900	191665140	19050	19050	19050	19050	38
523	20230919	105800	190941240	19050	19050	19050	19050	5
524	20230919	105700	190845990	19060	19060	19060	19060	0
525	20230919	105600	190845990	19060	19020	19060	19020	260
526	20230919	105500	185897650	19030	19030	19030	19030	20
527	20230919	105400	185517050	19030	19010	19030	19010	158
528	20230919	105300	182511430	19010	19010	19010	19010	12
529	20230919	105200	182283310	19010	19000	19010	19000	44
530	20230919	105100	181446990	19000	19010	19010	19000	178
531	20230919	105000	178063790	19010	19040	19040	19010	21
532	20230919	104900	177664220	19040	19040	19050	19040	67
533	20230919	104800	176388490	19040	19050	19050	19040	161
534	20230919	104700	173321450	19050	19050	19050	19050	26
535	20230919	104600	172826150	19080	19060	19090	19060	736
536	20230919	104500	158790910	19060	19020	19060	19010	96
537	20230919	104400	156962550	19020	19020	19020	19020	33
538	20230919	104300	156334890	19020	19020	19020	19020	7
539	20230919	104200	156201750	19020	19000	19020	19000	137
540	20230919	104100	153597840	19000	19010	19010	19000	26
541	20230919	104000	153103740	19010	19010	19010	19010	31
542	20230919	103900	152514430	19010	19000	19010	19000	22
543	20230919	103800	152096270	19000	19010	19010	19000	17
544	20230919	103700	151773140	19010	19010	19010	19010	13
545	20230919	103600	151526010	19010	19000	19020	19000	48
546	20230919	103500	150613570	19000	19000	19000	19000	24
547	20230919	103400	150157570	19000	19000	19000	19000	21
548	20230919	103300	149758570	19000	19000	19000	19000	26
549	20230919	103200	149264570	19000	19000	19010	19000	84
550	20230919	103100	147668560	19010	19000	19010	19000	28
551	20230919	103000	147136490	19000	19000	19000	19000	29
552	20230919	102900	146585490	19010	19000	19010	19000	22
553	20230919	102800	146167360	19000	19010	19010	19000	133
554	20230919	102700	143639050	19010	19010	19020	19010	23
555	20230919	102600	143201700	19010	19010	19010	19010	17
556	20230919	102500	142878530	19010	19010	19010	19010	25
557	20230919	102400	142403280	19020	19020	19020	19020	40
558	20230919	102300	141642480	19020	19020	19020	19020	19
559	20230919	102200	141281100	19020	19010	19030	19010	30
560	20230919	102100	140710560	19010	19010	19010	19010	21
561	20230919	102000	140311350	19010	19010	19010	19010	45
562	20230919	101900	139455900	19010	19010	19010	19010	27
563	20230919	101800	138942630	19010	19010	19010	19010	24
564	20230919	101700	138486390	19010	19010	19010	19010	263
565	20230919	101600	133486760	19010	19010	19010	19010	49
566	20230919	101500	132555270	19010	19010	19020	19010	22
567	20230919	101400	132136940	19010	19010	19020	19010	25
568	20230919	101300	131661530	19010	19010	19020	19010	34
569	20230919	101200	131015170	19010	19010	19010	19010	17
570	20230919	101100	130692000	19010	19010	19010	19010	17
571	20230919	101000	130368830	19010	19010	19010	19010	33
572	20230919	100900	129741500	19010	19010	19020	19010	47
573	20230919	100800	128848020	19010	19020	19020	19010	20
574	20230919	100700	128467810	19020	19020	19020	19020	41
575	20230919	100600	127687990	19020	19030	19030	19020	639
576	20230919	100500	115529550	19030	19030	19030	19030	48
577	20230919	100400	114616110	19030	19030	19030	19030	27
578	20230919	100300	114102300	19030	19030	19040	19030	24
579	20230919	100200	113645570	19030	19030	19030	19030	27
580	20230919	100100	113131760	19030	19040	19040	19030	35
581	20230919	100000	112465650	19040	19040	19040	19040	24
582	20230919	095900	112008690	19040	19030	19040	19030	102
583	20230919	095800	110066750	19030	19030	19030	19030	30
584	20230919	095700	109495850	19030	19040	19040	19030	103
585	20230919	095600	107535190	19040	19050	19050	19040	106
586	20230919	095500	105515940	19050	19050	19050	19050	21
587	20230919	095400	105115890	19050	19050	19050	19050	2
588	20230919	095300	105077790	19050	19060	19080	19050	115
589	20230919	095200	102885910	19060	19060	19060	19060	8
590	20230919	095100	102733430	19070	19070	19070	19070	113
591	20230919	095000	100578520	19070	19070	19070	19070	14
592	20230919	094900	100311540	19070	19070	19070	19070	8
593	20230919	094800	100158980	19070	19070	19070	19070	9
594	20230919	094700	99987350	19090	19070	19090	19070	9
595	20230919	094600	99815700	19080	19080	19080	19080	10
596	20230919	094500	99624900	19070	19060	19070	19060	15
597	20230919	094400	99338910	19060	19060	19060	19060	13
598	20230919	094300	99091130	19060	19070	19070	19060	116
599	20230919	094200	96880160	19070	19070	19070	19070	9
600	20230919	094100	96708530	19070	19070	19070	19070	10
601	20230919	094000	96517830	19070	19070	19070	19070	5
602	20230919	093900	96422480	19070	19090	19090	19070	230
603	20230919	093800	92032090	19090	19110	19110	19090	899
604	20230919	093700	74861050	19130	19100	19130	19100	21
605	20230919	093600	74459600	19100	19140	19140	19100	757
606	20230919	093500	59989030	19150	19150	19150	19150	7
607	20230919	093400	59854980	19150	19140	19150	19140	173
608	20230919	093300	56543640	19150	19150	19150	19150	141
609	20230919	093200	53843490	19150	19150	19150	19150	11
610	20230919	093100	53632840	19150	19150	19150	19150	6
611	20230919	093000	53517940	19160	19160	19160	19160	0
612	20230919	092900	53517940	19160	19120	19160	19120	51
613	20230919	092800	52541000	19150	19190	19190	19150	657
614	20230919	092700	39950420	19190	19190	19200	19190	13
615	20230919	092600	39700940	19190	19190	19190	19190	8
616	20230919	092500	39547420	19200	19220	19220	19200	73
617	20230919	092400	38145560	19220	19220	19220	19220	5
618	20230919	092300	38049460	19230	19200	19230	19200	131
619	20230919	092200	35534020	19200	19200	19200	19200	13
620	20230919	092100	35284420	19210	19200	19210	19200	15
621	20230919	092000	34996400	19210	19230	19230	19210	44
622	20230919	091900	34150840	19240	19220	19240	19220	15
623	20230919	091800	33862260	19220	19200	19220	19190	131
624	20230919	091700	31347910	19190	19230	19230	19190	294
625	20230919	091600	25701130	19230	19250	19250	19230	207
626	20230919	091500	21716650	19260	19270	19270	19260	196
627	20230919	091400	17941460	19280	19290	19290	19280	37
628	20230919	091300	17228000	19290	19290	19290	19290	26
629	20230919	091200	16726460	19320	19260	19320	19260	140
630	20230919	091100	14024000	19250	19290	19290	19250	47
631	20230919	091000	13118420	19310	19330	19330	19300	109
632	20230919	090900	11012830	19320	19330	19330	19320	37
633	20230919	090800	10297940	19340	19340	19340	19340	3
634	20230919	090700	10239920	19350	19350	19350	19320	98
635	20230919	090600	8345390	19360	19430	19430	19360	163
636	20230919	090500	5186720	19410	19420	19420	19410	14
637	20230919	090400	4914960	19380	19380	19380	19380	1
638	20230919	090300	4895580	19330	19330	19330	19330	1
639	20230919	090200	4876250	19320	19320	19320	19320	1
640	20230919	090100	4856930	19320	19340	19340	19320	10
641	20230919	090000	4663650	19390	19450	19450	19300	239