KissMeData/114190/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	195100	2874455020	19940	19940	19940	19940	3195
3	20230913	195000	2874455020	19940	19940	19940	19940	0
4	20230913	194900	2874455020	19940	19940	19940	19940	0
5	20230913	194800	2874455020	19940	19940	19940	19940	0
6	20230913	194700	2874455020	19940	19940	19940	19940	0
7	20230913	194600	2874455020	19940	19940	19940	19940	0
8	20230913	194500	2874455020	19940	19940	19940	19940	0
9	20230913	194400	2874455020	19940	19940	19940	19940	0
10	20230913	194300	2874455020	19940	19940	19940	19940	0
11	20230913	194200	2874455020	19940	19940	19940	19940	0
12	20230913	194100	2874455020	19940	19940	19940	19940	0
13	20230913	194000	2874455020	19940	19940	19940	19940	0
14	20230913	193900	2874455020	19940	19940	19940	19940	0
15	20230913	193800	2874455020	19940	19940	19940	19940	0
16	20230913	193700	2874455020	19940	19940	19940	19940	0
17	20230913	193600	2874455020	19940	19940	19940	19940	0
18	20230913	193500	2874455020	19940	19940	19940	19940	0
19	20230913	193400	2874455020	19940	19940	19940	19940	0
20	20230913	193300	2874455020	19940	19940	19940	19940	0
21	20230913	193200	2874455020	19940	19940	19940	19940	0
22	20230913	193100	2874455020	19940	19940	19940	19940	0
23	20230913	193000	2874455020	19940	19940	19940	19940	0
24	20230913	192900	2874455020	19940	19940	19940	19940	0
25	20230913	192800	2874455020	19940	19940	19940	19940	0
26	20230913	192700	2874455020	19940	19940	19940	19940	0
27	20230913	192600	2874455020	19940	19940	19940	19940	0
28	20230913	192500	2874455020	19940	19940	19940	19940	0
29	20230913	192400	2874455020	19940	19940	19940	19940	0
30	20230913	192300	2874455020	19940	19940	19940	19940	0
31	20230913	192200	2874455020	19940	19940	19940	19940	0
32	20230913	192100	2874455020	19940	19940	19940	19940	3195
33	20230913	192000	2874455020	19940	19940	19940	19940	0
34	20230913	191900	2874455020	19940	19940	19940	19940	0
35	20230913	191800	2874455020	19940	19940	19940	19940	0
36	20230913	191700	2874455020	19940	19940	19940	19940	0
37	20230913	191600	2874455020	19940	19940	19940	19940	0
38	20230913	191500	2874455020	19940	19940	19940	19940	0
39	20230913	191400	2874455020	19940	19940	19940	19940	0
40	20230913	191300	2874455020	19940	19940	19940	19940	0
41	20230913	191200	2874455020	19940	19940	19940	19940	0
42	20230913	191100	2874455020	19940	19940	19940	19940	0
43	20230913	191000	2874455020	19940	19940	19940	19940	0
44	20230913	190900	2874455020	19940	19940	19940	19940	0
45	20230913	190800	2874455020	19940	19940	19940	19940	0
46	20230913	190700	2874455020	19940	19940	19940	19940	0
47	20230913	190600	2874455020	19940	19940	19940	19940	0
48	20230913	190500	2874455020	19940	19940	19940	19940	0
49	20230913	190400	2874455020	19940	19940	19940	19940	0
50	20230913	190300	2874455020	19940	19940	19940	19940	0
51	20230913	190200	2874455020	19940	19940	19940	19940	0
52	20230913	190100	2874455020	19940	19940	19940	19940	0
53	20230913	190000	2874455020	19940	19940	19940	19940	0
54	20230913	185900	2874455020	19940	19940	19940	19940	0
55	20230913	185800	2874455020	19940	19940	19940	19940	0
56	20230913	185700	2874455020	19940	19940	19940	19940	0
57	20230913	185600	2874455020	19940	19940	19940	19940	0
58	20230913	185500	2874455020	19940	19940	19940	19940	0
59	20230913	185400	2874455020	19940	19940	19940	19940	0
60	20230913	185300	2874455020	19940	19940	19940	19940	0
61	20230913	185200	2874455020	19940	19940	19940	19940	0
62	20230913	185100	2874455020	19940	19940	19940	19940	3195
63	20230913	185000	2874455020	19940	19940	19940	19940	0
64	20230913	184900	2874455020	19940	19940	19940	19940	0
65	20230913	184800	2874455020	19940	19940	19940	19940	0
66	20230913	184700	2874455020	19940	19940	19940	19940	0
67	20230913	184600	2874455020	19940	19940	19940	19940	0
68	20230913	184500	2874455020	19940	19940	19940	19940	0
69	20230913	184400	2874455020	19940	19940	19940	19940	0
70	20230913	184300	2874455020	19940	19940	19940	19940	0
71	20230913	184200	2874455020	19940	19940	19940	19940	0
72	20230913	184100	2874455020	19940	19940	19940	19940	0
73	20230913	184000	2874455020	19940	19940	19940	19940	0
74	20230913	183900	2874455020	19940	19940	19940	19940	0
75	20230913	183800	2874455020	19940	19940	19940	19940	0
76	20230913	183700	2874455020	19940	19940	19940	19940	0
77	20230913	183600	2874455020	19940	19940	19940	19940	0
78	20230913	183500	2874455020	19940	19940	19940	19940	0
79	20230913	183400	2874455020	19940	19940	19940	19940	0
80	20230913	183300	2874455020	19940	19940	19940	19940	0
81	20230913	183200	2874455020	19940	19940	19940	19940	0
82	20230913	183100	2874455020	19940	19940	19940	19940	0
83	20230913	183000	2874455020	19940	19940	19940	19940	0
84	20230913	182900	2874455020	19940	19940	19940	19940	0
85	20230913	182800	2874455020	19940	19940	19940	19940	0
86	20230913	182700	2874455020	19940	19940	19940	19940	0
87	20230913	182600	2874455020	19940	19940	19940	19940	0
88	20230913	182500	2874455020	19940	19940	19940	19940	0
89	20230913	182400	2874455020	19940	19940	19940	19940	0
90	20230913	182300	2874455020	19940	19940	19940	19940	0
91	20230913	182200	2874455020	19940	19940	19940	19940	0
92	20230913	182100	2874455020	19940	19940	19940	19940	3195
93	20230913	182000	2874455020	19940	19940	19940	19940	0
94	20230913	181900	2874455020	19940	19940	19940	19940	0
95	20230913	181800	2874455020	19940	19940	19940	19940	0
96	20230913	181700	2874455020	19940	19940	19940	19940	0
97	20230913	181600	2874455020	19940	19940	19940	19940	0
98	20230913	181500	2874455020	19940	19940	19940	19940	0
99	20230913	181400	2874455020	19940	19940	19940	19940	0
100	20230913	181300	2874455020	19940	19940	19940	19940	0
101	20230913	181200	2874455020	19940	19940	19940	19940	0
102	20230913	181100	2874455020	19940	19940	19940	19940	0
103	20230913	181000	2874455020	19940	19940	19940	19940	0
104	20230913	180900	2874455020	19940	19940	19940	19940	0
105	20230913	180800	2874455020	19940	19940	19940	19940	0
106	20230913	180700	2874455020	19940	19940	19940	19940	0
107	20230913	180600	2874455020	19940	19940	19940	19940	0
108	20230913	180500	2874455020	19940	19940	19940	19940	0
109	20230913	180400	2874455020	19940	19940	19940	19940	0
110	20230913	180300	2874455020	19940	19940	19940	19940	0
111	20230913	180200	2874455020	19940	19940	19940	19940	0
112	20230913	180100	2874455020	19940	19940	19940	19940	0
113	20230913	180000	2874455020	19940	19940	19940	19940	0
114	20230913	175900	2874455020	19940	19940	19940	19940	0
115	20230913	175800	2874455020	19940	19940	19940	19940	0
116	20230913	175700	2874455020	19940	19940	19940	19940	0
117	20230913	175600	2874455020	19940	19940	19940	19940	0
118	20230913	175500	2874455020	19940	19940	19940	19940	0
119	20230913	175400	2874455020	19940	19940	19940	19940	0
120	20230913	175300	2874455020	19940	19940	19940	19940	0
121	20230913	175200	2874455020	19940	19940	19940	19940	0
122	20230913	175100	2874455020	19940	19940	19940	19940	3195
123	20230913	175000	2874455020	19940	19940	19940	19940	0
124	20230913	174900	2874455020	19940	19940	19940	19940	0
125	20230913	174800	2874455020	19940	19940	19940	19940	0
126	20230913	174700	2874455020	19940	19940	19940	19940	0
127	20230913	174600	2874455020	19940	19940	19940	19940	0
128	20230913	174500	2874455020	19940	19940	19940	19940	0
129	20230913	174400	2874455020	19940	19940	19940	19940	0
130	20230913	174300	2874455020	19940	19940	19940	19940	0
131	20230913	174200	2874455020	19940	19940	19940	19940	0
132	20230913	174100	2874455020	19940	19940	19940	19940	0
133	20230913	174000	2874455020	19940	19940	19940	19940	0
134	20230913	173900	2874455020	19940	19940	19940	19940	0
135	20230913	173800	2874455020	19940	19940	19940	19940	0
136	20230913	173700	2874455020	19940	19940	19940	19940	0
137	20230913	173600	2874455020	19940	19940	19940	19940	0
138	20230913	173500	2874455020	19940	19940	19940	19940	0
139	20230913	173400	2874455020	19940	19940	19940	19940	0
140	20230913	173300	2874455020	19940	19940	19940	19940	0
141	20230913	173200	2874455020	19940	19940	19940	19940	0
142	20230913	173100	2874455020	19940	19940	19940	19940	0
143	20230913	173000	2874455020	19940	19940	19940	19940	0
144	20230913	172900	2874455020	19940	19940	19940	19940	0
145	20230913	172800	2874455020	19940	19940	19940	19940	0
146	20230913	172700	2874455020	19940	19940	19940	19940	0
147	20230913	172600	2874455020	19940	19940	19940	19940	0
148	20230913	172500	2874455020	19940	19940	19940	19940	0
149	20230913	172400	2874455020	19940	19940	19940	19940	0
150	20230913	172300	2874455020	19940	19940	19940	19940	0
151	20230913	172200	2874455020	19940	19940	19940	19940	0
152	20230913	172100	2874455020	19940	19940	19940	19940	3195
153	20230913	172000	2874455020	19940	19940	19940	19940	0
154	20230913	171900	2874455020	19940	19940	19940	19940	0
155	20230913	171800	2874455020	19940	19940	19940	19940	0
156	20230913	171700	2874455020	19940	19940	19940	19940	0
157	20230913	171600	2874455020	19940	19940	19940	19940	0
158	20230913	171500	2874455020	19940	19940	19940	19940	0
159	20230913	171400	2874455020	19940	19940	19940	19940	0
160	20230913	171300	2874455020	19940	19940	19940	19940	0
161	20230913	171200	2874455020	19940	19940	19940	19940	0
162	20230913	171100	2874455020	19940	19940	19940	19940	0
163	20230913	171000	2874455020	19940	19940	19940	19940	0
164	20230913	170900	2874455020	19940	19940	19940	19940	0
165	20230913	170800	2874455020	19940	19940	19940	19940	0
166	20230913	170700	2874455020	19940	19940	19940	19940	0
167	20230913	170600	2874455020	19940	19940	19940	19940	0
168	20230913	170500	2874455020	19940	19940	19940	19940	0
169	20230913	170400	2874455020	19940	19940	19940	19940	0
170	20230913	170300	2874455020	19940	19940	19940	19940	0
171	20230913	170200	2874455020	19940	19940	19940	19940	0
172	20230913	170100	2874455020	19940	19940	19940	19940	0
173	20230913	170000	2874455020	19940	19940	19940	19940	0
174	20230913	165900	2874455020	19940	19940	19940	19940	0
175	20230913	165800	2874455020	19940	19940	19940	19940	0
176	20230913	165700	2874455020	19940	19940	19940	19940	0
177	20230913	165600	2874455020	19940	19940	19940	19940	0
178	20230913	165500	2874455020	19940	19940	19940	19940	0
179	20230913	165400	2874455020	19940	19940	19940	19940	0
180	20230913	165300	2874455020	19940	19940	19940	19940	0
181	20230913	165200	2874455020	19940	19940	19940	19940	0
182	20230913	165100	2874455020	19940	19940	19940	19940	3195
183	20230913	165000	2874455020	19940	19940	19940	19940	0
184	20230913	164900	2874455020	19940	19940	19940	19940	0
185	20230913	164800	2874455020	19940	19940	19940	19940	0
186	20230913	164700	2874455020	19940	19940	19940	19940	0
187	20230913	164600	2874455020	19940	19940	19940	19940	0
188	20230913	164500	2874455020	19940	19940	19940	19940	0
189	20230913	164400	2874455020	19940	19940	19940	19940	0
190	20230913	164300	2874455020	19940	19940	19940	19940	0
191	20230913	164200	2874455020	19940	19940	19940	19940	0
192	20230913	164100	2874455020	19940	19940	19940	19940	0
193	20230913	164000	2874455020	19940	19940	19940	19940	0
194	20230913	163900	2874455020	19940	19940	19940	19940	0
195	20230913	163800	2874455020	19940	19940	19940	19940	0
196	20230913	163700	2874455020	19940	19940	19940	19940	0
197	20230913	163600	2874455020	19940	19940	19940	19940	0
198	20230913	163500	2874455020	19940	19940	19940	19940	0
199	20230913	163400	2874455020	19940	19940	19940	19940	0
200	20230913	163300	2874455020	19940	19940	19940	19940	0
201	20230913	163200	2874455020	19940	19940	19940	19940	0
202	20230913	163100	2874455020	19940	19940	19940	19940	0
203	20230913	163000	2874455020	19940	19940	19940	19940	0
204	20230913	162900	2874455020	19940	19940	19940	19940	0
205	20230913	162800	2874455020	19940	19940	19940	19940	0
206	20230913	162700	2874455020	19940	19940	19940	19940	0
207	20230913	162600	2874455020	19940	19940	19940	19940	0
208	20230913	162500	2874455020	19940	19940	19940	19940	0
209	20230913	162400	2874455020	19940	19940	19940	19940	0
210	20230913	162300	2874455020	19940	19940	19940	19940	0
211	20230913	162200	2874455020	19940	19940	19940	19940	0
212	20230913	162100	2874455020	19940	19940	19940	19940	3195
213	20230913	162000	2874455020	19940	19940	19940	19940	0
214	20230913	161900	2874455020	19940	19940	19940	19940	0
215	20230913	161800	2874455020	19940	19940	19940	19940	0
216	20230913	161700	2874455020	19940	19940	19940	19940	0
217	20230913	161600	2874455020	19940	19940	19940	19940	0
218	20230913	161500	2874455020	19940	19940	19940	19940	0
219	20230913	161400	2874455020	19940	19940	19940	19940	0
220	20230913	161300	2874455020	19940	19940	19940	19940	0
221	20230913	161200	2874455020	19940	19940	19940	19940	0
222	20230913	161100	2874455020	19940	19940	19940	19940	0
223	20230913	161000	2874455020	19940	19940	19940	19940	0
224	20230913	160900	2874455020	19940	19940	19940	19940	0
225	20230913	160800	2874455020	19940	19940	19940	19940	0
226	20230913	160700	2874455020	19940	19940	19940	19940	0
227	20230913	160600	2874455020	19940	19940	19940	19940	0
228	20230913	160500	2874455020	19940	19940	19940	19940	0
229	20230913	160400	2874455020	19940	19940	19940	19940	0
230	20230913	160300	2874455020	19940	19940	19940	19940	0
231	20230913	160200	2874455020	19940	19940	19940	19940	0
232	20230913	160100	2874455020	19940	19940	19940	19940	0
233	20230913	160000	2874455020	19940	19940	19940	19940	0
234	20230913	155900	2874455020	19940	19940	19940	19940	0
235	20230913	155800	2874455020	19940	19940	19940	19940	0
236	20230913	155700	2874455020	19940	19940	19940	19940	0
237	20230913	155600	2874455020	19940	19940	19940	19940	0
238	20230913	155500	2874455020	19940	19940	19940	19940	0
239	20230913	155400	2874455020	19940	19940	19940	19940	0
240	20230913	155300	2874455020	19940	19940	19940	19940	0
241	20230913	155200	2874455020	19940	19940	19940	19940	0
242	20230913	155100	2874455020	19940	19940	19940	19940	3195
243	20230913	155000	2874455020	19940	19940	19940	19940	0
244	20230913	154900	2874455020	19940	19940	19940	19940	0
245	20230913	154800	2874455020	19940	19940	19940	19940	0
246	20230913	154700	2874455020	19940	19940	19940	19940	0
247	20230913	154600	2874455020	19940	19940	19940	19940	0
248	20230913	154500	2874455020	19940	19940	19940	19940	0
249	20230913	154400	2874455020	19940	19940	19940	19940	0
250	20230913	154300	2874455020	19940	19940	19940	19940	0
251	20230913	154200	2874455020	19940	19940	19940	19940	0
252	20230913	154100	2874455020	19940	19940	19940	19940	0
253	20230913	154000	2874455020	19940	19940	19940	19940	0
254	20230913	153900	2874455020	19940	19940	19940	19940	0
255	20230913	153800	2874455020	19940	19940	19940	19940	0
256	20230913	153700	2874455020	19940	19940	19940	19940	0
257	20230913	153600	2874455020	19940	19940	19940	19940	0
258	20230913	153500	2874455020	19940	19940	19940	19940	0
259	20230913	153400	2874455020	19940	19940	19940	19940	0
260	20230913	153300	2874455020	19940	19940	19940	19940	0
261	20230913	153200	2874455020	19940	19940	19940	19940	0
262	20230913	153100	2874455020	19940	19940	19940	19940	0
263	20230913	153000	2874455020	19940	19940	19940	19940	3195
264	20230913	152900	2810746720	19940	19940	19940	19940	0
265	20230913	152800	2810746720	19940	19940	19940	19940	0
266	20230913	152700	2810746720	19940	19940	19940	19940	0
267	20230913	152600	2810746720	19940	19940	19940	19940	0
268	20230913	152500	2810746720	19940	19940	19940	19940	0
269	20230913	152400	2810746720	19940	19940	19940	19940	0
270	20230913	152300	2810746720	19940	19940	19940	19940	0
271	20230913	152200	2810746720	19940	19940	19940	19940	0
272	20230913	152100	2810746720	19940	19940	19940	19940	0
273	20230913	152000	2810746720	19940	19940	19940	19940	0
274	20230913	151900	2810746720	19940	19940	19940	19920	47
275	20230913	151800	2809810230	19930	19940	19940	19930	583
276	20230913	151700	2798186750	19940	19930	19940	19930	116
277	20230913	151600	2795874700	19930	19930	19940	19930	60
278	20230913	151500	2794678890	19940	19940	19940	19940	112
279	20230913	151400	2792445610	19940	19940	19940	19930	633
280	20230913	151300	2779824640	19930	19940	19940	19930	476
281	20230913	151200	2770337580	19940	19940	19940	19940	11
282	20230913	151100	2770118240	19940	19940	19940	19940	11
283	20230913	151000	2769898900	19930	19930	19940	19930	91
284	20230913	150900	2768085260	19920	19910	19920	19910	324
285	20230913	150800	2761632820	19910	19910	19910	19910	203
286	20230913	150700	2757591090	19910	19920	19930	19910	835
287	20230913	150600	2740961970	19930	19930	19930	19930	653
288	20230913	150500	2727947680	19930	19940	19940	19930	446
289	20230913	150400	2719056560	19930	19930	19930	19930	2
290	20230913	150300	2719016700	19920	19920	19920	19920	0
291	20230913	150200	2719016700	19920	19920	19920	19920	0
292	20230913	150100	2719016700	19920	19920	19920	19920	21
293	20230913	150000	2718598380	19940	19940	19940	19940	21
294	20230913	145900	2718179640	19920	19920	19920	19920	19
295	20230913	145800	2717801160	19920	19920	19920	19920	239
296	20230913	145700	2713040280	19920	19940	19940	19920	30
297	20230913	145600	2712442230	19950	19960	19960	19950	21
298	20230913	145500	2712023180	19960	19960	19960	19960	2
299	20230913	145400	2711983260	19970	19970	19970	19970	102
300	20230913	145300	2709946320	19970	19960	19970	19960	130
301	20230913	145200	2707351080	19960	19960	19960	19960	1
302	20230913	145100	2707331120	19950	19950	19950	19950	1
303	20230913	145000	2707311170	19940	19930	19940	19930	152
304	20230913	144900	2704280300	19930	19930	19930	19930	69
305	20230913	144800	2702905130	19930	19930	19930	19930	139
306	20230913	144700	2700134860	19930	19920	19930	19920	95
307	20230913	144600	2698241710	19920	19920	19920	19920	360
308	20230913	144500	2691070510	19920	19920	19920	19920	8
309	20230913	144400	2690911150	19920	19910	19920	19910	157
310	20230913	144300	2687783730	19910	19910	19910	19910	300
311	20230913	144200	2681810730	19910	19910	19910	19910	0
312	20230913	144100	2681810730	19910	19920	19920	19910	22
313	20230913	144000	2681372600	19920	19920	19920	19920	11
314	20230913	143900	2681153480	19920	19930	19930	19920	125
315	20230913	143800	2678663380	19930	19930	19930	19930	191
316	20230913	143700	2674856750	19940	19930	19940	19930	16
317	20230913	143600	2674537860	19930	19940	19940	19930	16
318	20230913	143500	2674218920	19940	19970	19970	19940	113
319	20230913	143400	2671963870	19980	19950	19980	19940	407
320	20230913	143300	2663845100	19950	19950	19950	19950	46
321	20230913	143200	2662927400	19950	19960	19960	19950	938
322	20230913	143100	2644213950	19960	19960	19960	19960	363
323	20230913	143000	2636968470	19980	19980	19980	19970	1920
324	20230913	142900	2598606910	19990	19980	19990	19980	57
325	20230913	142800	2597468040	19990	19990	19990	19990	248
326	20230913	142700	2592510520	19990	19980	19990	19980	64
327	20230913	142600	2591231280	19990	19990	19990	19990	487
328	20230913	142500	2581496150	20000	19990	20000	19990	86
329	20230913	142400	2579776710	19990	20000	20000	19990	519
330	20230913	142300	2569396810	19990	19980	19990	19980	142
331	20230913	142200	2566558640	19990	19990	19990	19990	5
332	20230913	142100	2566458690	20000	20000	20000	19980	51
333	20230913	142000	2565438710	20000	20000	20000	20000	6
334	20230913	141900	2565318710	19990	20000	20000	19990	79
335	20230913	141800	2563739180	20050	20050	20050	20050	42
336	20230913	141700	2562897080	20050	20000	20050	20000	20
337	20230913	141600	2562496580	20000	20000	20000	20000	100
338	20230913	141500	2560496580	20000	20000	20000	20000	3
339	20230913	141400	2560436580	20000	20000	20000	20000	916
340	20230913	141300	2542116580	20000	20000	20000	20000	12
341	20230913	141200	2541876580	20050	20050	20050	20050	0
342	20230913	141100	2541876580	20050	20050	20050	20050	15
343	20230913	141000	2541575830	20050	20050	20050	20050	91
344	20230913	140900	2539751280	20050	20050	20050	20050	110
345	20230913	140800	2537545780	20050	20050	20050	20050	82
346	20230913	140700	2535901680	20050	20100	20100	20050	101
347	20230913	140600	2533876580	20100	20100	20100	20050	113
348	20230913	140500	2531610830	20050	20100	20100	20050	32
349	20230913	140400	2530969080	20100	20050	20100	20000	17
350	20230913	140300	2530628230	20050	20100	20100	20050	70
351	20230913	140200	2529221730	20050	20050	20050	20050	19
352	20230913	140100	2528840780	20100	20050	20100	20050	751
353	20230913	140000	2513779080	20050	20000	20050	20000	307
354	20230913	135900	2507623780	20050	20050	20050	20050	3
355	20230913	135800	2507563630	20100	20100	20100	20100	8
356	20230913	135700	2507402830	20100	20050	20100	19940	148
357	20230913	135600	2504436090	20050	20150	20150	20050	5
358	20230913	135500	2504335590	20100	20150	20150	19920	2006
359	20230913	135400	2464343690	20050	20100	20200	20050	1514
360	20230913	135300	2433818490	20100	20050	20100	20050	290
361	20230913	135200	2427990040	19960	19930	20100	19930	7114
362	20230913	135100	2285677400	19930	19930	19930	19920	30
363	20230913	135000	2285079600	19920	19930	19930	19920	154
364	20230913	134900	2282010770	19920	19920	19920	19920	179
365	20230913	134800	2278445090	19920	19920	19920	19910	76
366	20230913	134700	2276931770	19910	19910	19910	19910	0
367	20230913	134600	2276931770	19910	19910	19910	19910	250
368	20230913	134500	2271954270	19910	19910	19910	19910	50
369	20230913	134400	2270958770	19920	19920	19920	19920	7
370	20230913	134300	2270819330	19920	19920	19920	19920	120
371	20230913	134200	2268428930	19920	19900	19920	19900	105
372	20230913	134100	2266339330	19900	19890	19900	19890	72
373	20230913	134000	2264906670	19900	19900	19900	19900	14
374	20230913	133900	2264628070	19900	19910	19920	19900	94
375	20230913	133800	2262757430	19900	19900	19900	19900	53
376	20230913	133700	2261702730	19890	19890	19890	19890	131
377	20230913	133600	2259097140	19890	19880	19890	19880	700
378	20230913	133500	2245180140	19880	19880	19880	19880	103
379	20230913	133400	2243132500	19880	19880	19880	19880	2
380	20230913	133300	2243092740	19890	19890	19890	19890	10
381	20230913	133200	2242893840	19890	19890	19890	19890	100
382	20230913	133100	2240904840	19890	19890	19890	19890	0
383	20230913	133000	2240904840	19890	19890	19890	19890	0
384	20230913	132900	2240904840	19890	19900	19900	19890	24
385	20230913	132800	2240427470	19890	19890	19890	19890	52
386	20230913	132700	2239393190	19890	19890	19890	19890	100
387	20230913	132600	2237404190	19890	19890	19890	19890	108
388	20230913	132500	2235256070	19890	19890	19890	19890	0
389	20230913	132400	2235256070	19890	19890	19890	19890	0
390	20230913	132300	2235256070	19890	19890	19890	19890	0
391	20230913	132200	2235256070	19890	19890	19890	19890	570
392	20230913	132100	2223918770	19890	19890	19890	19890	0
393	20230913	132000	2223918770	19890	19890	19920	19890	1483
394	20230913	131900	2194405260	19890	19880	19890	19880	54
395	20230913	131800	2193331230	19880	19880	19880	19880	0
396	20230913	131700	2193331230	19880	19880	19880	19880	20
397	20230913	131600	2192933630	19870	19870	19870	19870	139
398	20230913	131500	2190171700	19870	19860	19870	19860	105
399	20230913	131400	2188085360	19860	19860	19860	19860	1
400	20230913	131300	2188065500	19860	19860	19860	19860	203
401	20230913	131200	2184033920	19870	19870	19870	19870	85
402	20230913	131100	2182344970	19870	19870	19870	19870	35
403	20230913	131000	2181649520	19870	19890	19890	19870	311
404	20230913	130900	2175469910	19890	19890	19890	19890	21
405	20230913	130800	2175052220	19880	19870	19880	19870	40
406	20230913	130700	2174257270	19870	19870	19870	19870	2
407	20230913	130600	2174217530	19870	19880	19880	19870	296
408	20230913	130500	2168333500	19870	19870	19870	19870	603
409	20230913	130400	2156351890	19900	19900	19900	19900	41
410	20230913	130300	2155535990	19900	19900	19900	19900	65
411	20230913	130200	2154242490	19900	19900	19900	19900	1
412	20230913	130100	2154222590	19870	19900	19900	19870	206
413	20230913	130000	2150124300	19880	19900	19900	19880	4
414	20230913	125900	2150044720	19890	19880	19890	19880	45
415	20230913	125800	2149149750	19880	19870	19880	19860	305
416	20230913	125700	2143089190	19860	19870	19870	19860	181
417	20230913	125600	2139492780	19870	19860	19870	19860	52
418	20230913	125500	2138459550	19860	19860	19860	19860	0
419	20230913	125400	2138459550	19860	19870	19870	19860	5
420	20230913	125300	2138360210	19860	19880	19880	19860	1216
421	20230913	125200	2114195880	19880	19880	19880	19880	1
422	20230913	125100	2114176000	19880	19880	19880	19880	35
423	20230913	125000	2113480200	19880	19880	19880	19880	2
424	20230913	124900	2113440440	19890	19880	19890	19880	21
425	20230913	124800	2113022950	19880	19880	19880	19880	1
426	20230913	124700	2113003070	19880	19880	19880	19880	8
427	20230913	124600	2112844030	19880	19890	19890	19880	114
428	20230913	124500	2110576800	19890	19890	19890	19890	1
429	20230913	124400	2110556910	19900	19890	19900	19890	2
430	20230913	124300	2110517120	19900	19900	19900	19890	301
431	20230913	124200	2104529390	19900	19900	19900	19900	21
432	20230913	124100	2104111490	19900	19900	19910	19900	137
433	20230913	124000	2101385180	19900	19910	19910	19900	159
434	20230913	123900	2098220460	19920	19910	19920	19910	10
435	20230913	123800	2098021270	19910	19910	19910	19910	1
436	20230913	123700	2098001360	19920	19920	19920	19920	2
437	20230913	123600	2097961520	19920	19910	19920	19910	11
438	20230913	123500	2097742410	19910	19920	19920	19910	2
439	20230913	123400	2097702580	19910	19910	19910	19910	44
440	20230913	123300	2096826540	19910	19910	19920	19910	39
441	20230913	123200	2096049910	19900	19900	19900	19900	1
442	20230913	123100	2096030010	19910	19900	19910	19900	354
443	20230913	123000	2088981880	19910	19910	19910	19910	10
444	20230913	122900	2088782780	19910	19890	19910	19890	78
445	20230913	122800	2087230570	19900	19890	19910	19890	5
446	20230913	122700	2087131060	19880	19880	19880	19880	2
447	20230913	122600	2087091300	19880	19880	19880	19880	0
448	20230913	122500	2087091300	19880	19880	19880	19880	18
449	20230913	122400	2086733460	19880	19890	19890	19880	4
450	20230913	122300	2086653930	19890	19880	19890	19880	123
451	20230913	122200	2084208680	19880	19880	19880	19880	176
452	20230913	122100	2080709800	19900	19900	19900	19880	205
453	20230913	122000	2076633050	19900	19900	19910	19900	121
454	20230913	121900	2074224280	19910	19890	19910	19890	93
455	20230913	121800	2072372680	19910	19870	19910	19870	223
456	20230913	121700	2067939900	19870	19880	19880	19870	38
457	20230913	121600	2067184570	19870	19870	19870	19870	21
458	20230913	121500	2066767300	19870	19880	19880	19870	81
459	20230913	121400	2065157030	19870	19870	19870	19870	1
460	20230913	121300	2065137160	19870	19870	19870	19870	77
461	20230913	121200	2063607170	19870	19870	19870	19870	16
462	20230913	121100	2063289250	19870	19870	19870	19870	1000
463	20230913	121000	2043419250	19870	19900	19900	19870	297
464	20230913	120900	2037513570	19910	19910	19910	19910	1
465	20230913	120800	2037493660	19910	19910	19910	19910	1
466	20230913	120700	2037473750	19920	19920	19920	19920	144
467	20230913	120600	2034605270	19920	19920	19920	19920	51
468	20230913	120500	2033589350	19920	19920	19920	19920	101
469	20230913	120400	2031577430	19920	19930	19930	19920	2
470	20230913	120300	2031537580	19930	19930	19930	19930	0
471	20230913	120200	2031537580	19930	19910	19930	19910	11
472	20230913	120100	2031318460	19920	19920	19920	19920	3
473	20230913	120000	2031258700	19920	19920	19920	19920	1
474	20230913	115900	2031238780	19940	19940	19940	19940	0
475	20230913	115800	2031238780	19940	19920	19940	19920	400
476	20230913	115700	2023265260	19930	19890	19930	19890	101
477	20230913	115600	2021253180	19860	19860	19860	19860	0
478	20230913	115500	2021253180	19860	19880	19880	19860	350
479	20230913	115400	2014301740	19920	19930	19930	19920	247
480	20230913	115300	2009379090	19930	19930	19930	19930	1
481	20230913	115200	2009359160	19930	19920	19940	19920	140
482	20230913	115100	2006568960	19930	19930	19930	19930	0
483	20230913	115000	2006568960	19930	19900	19930	19900	500
484	20230913	114900	1996605010	19930	19930	19930	19930	0
485	20230913	114800	1996605010	19930	19930	19930	19930	200
486	20230913	114700	1992619010	19920	19870	19920	19870	124
487	20230913	114600	1990149120	19870	19870	19870	19870	1
488	20230913	114500	1990129250	19860	19880	19880	19860	371
489	20230913	114400	1982760880	19880	19880	19880	19880	0
490	20230913	114300	1982760880	19880	19870	19880	19870	125
491	20230913	114200	1980275890	19880	19870	19880	19870	100
492	20230913	114100	1978288860	19870	19860	19870	19860	362
493	20230913	114000	1971097510	19860	19860	19860	19860	78
494	20230913	113900	1969548430	19860	19870	19870	19860	56
495	20230913	113800	1968435720	19870	19880	19880	19870	127
496	20230913	113700	1965912060	19870	19870	19870	19870	61
497	20230913	113600	1964699990	19880	19910	19910	19880	582
498	20230913	113500	1953128600	19930	19930	19930	19930	0
499	20230913	113400	1953128600	19930	19930	19930	19930	9
500	20230913	113300	1952949230	19930	19920	19930	19910	503
501	20230913	113200	1942934330	19910	19900	19910	19900	12
502	20230913	113100	1942695420	19900	19890	19900	19890	32
503	20230913	113000	1942058930	19890	19890	19890	19890	1
504	20230913	112900	1942039040	19890	19890	19890	19890	1
505	20230913	112800	1942019150	19890	19900	19900	19890	3
506	20230913	112700	1941959460	19890	19890	19890	19890	1
507	20230913	112600	1941939570	19890	19890	19890	19890	1
508	20230913	112500	1941919680	19890	19890	19890	19890	1
509	20230913	112400	1941899790	19890	19880	19890	19880	264
510	20230913	112300	1936650850	19870	19870	19870	19870	4
511	20230913	112200	1936571370	19860	19870	19870	19860	49
512	20230913	112100	1935597850	19870	19870	19870	19870	1
513	20230913	112000	1935577980	19860	19860	19860	19860	208
514	20230913	111900	1931447100	19860	19860	19860	19860	133
515	20230913	111800	1928805720	19860	19890	19890	19860	85
516	20230913	111700	1927117020	19890	19860	19890	19860	266
517	20230913	111600	1921833390	19860	19860	19860	19860	268
518	20230913	111500	1916510910	19860	19860	19860	19860	0
519	20230913	111400	1916510910	19860	19890	19900	19860	531
520	20230913	111300	1905958010	19980	19980	19980	19980	0
521	20230913	111200	1905958010	19980	19970	19980	19970	98
522	20230913	111100	1903999980	19940	19940	19940	19940	100
523	20230913	111000	1902005980	19980	19980	19980	19980	30
524	20230913	110900	1901406580	19980	19980	19980	19980	100
525	20230913	110800	1899408580	20000	19970	20000	19880	413
526	20230913	110700	1891153180	19880	19880	19880	19880	34
527	20230913	110600	1890477260	19880	19980	19990	19880	48
528	20230913	110500	1889518960	19990	19990	19990	19990	30
529	20230913	110400	1888919260	19990	19980	19990	19980	2
530	20230913	110300	1888879290	19980	19860	19980	19860	1004
531	20230913	110200	1868824970	19860	19870	19870	19860	321
532	20230913	110100	1862449890	19860	19870	19870	19860	118
533	20230913	110000	1860106400	19860	19860	19870	19860	95
534	20230913	105900	1858219690	19880	19880	19880	19880	216
535	20230913	105800	1853925610	19880	19900	19900	19880	138
536	20230913	105700	1851181930	19970	19970	19970	19970	0
537	20230913	105600	1851181930	19970	19980	19980	19970	9
538	20230913	105500	1851002120	19880	19990	19990	19880	522
539	20230913	105400	1840602360	19990	19930	19990	19930	155
540	20230913	105300	1837504910	19840	19840	19840	19840	10
541	20230913	105200	1837306510	19930	19850	19930	19850	2523
542	20230913	105100	1787048730	19840	19840	19850	19840	16
543	20230913	105000	1786731280	19830	19830	19830	19820	30
544	20230913	104900	1786136390	19810	19810	19810	19810	74
545	20230913	104800	1784670450	19810	19820	19820	19810	329
546	20230913	104700	1778152270	19820	19820	19820	19820	306
547	20230913	104600	1772087350	19820	19820	19820	19810	815
548	20230913	104500	1755936700	19830	19820	19830	19820	404
549	20230913	104400	1747929400	19820	19820	19830	19820	392
550	20230913	104300	1740159510	19820	19820	19820	19820	230
551	20230913	104200	1735600910	19820	19810	19820	19810	220
552	20230913	104100	1731240920	19810	19840	19840	19810	196
553	20230913	104000	1727355290	19830	19870	19870	19830	1497
554	20230913	103900	1697634550	19870	19890	19890	19870	186
555	20230913	103800	1693936080	19890	19900	19900	19880	136
556	20230913	103700	1691231040	19910	19900	19910	19900	101
557	20230913	103600	1689220140	19920	19920	19920	19920	0
558	20230913	103500	1689220140	19920	19880	19920	19880	479
559	20230913	103400	1679693590	19880	19880	19880	19880	20
560	20230913	103300	1679295990	19880	19870	19880	19870	20
561	20230913	103200	1678898490	19870	19870	19870	19870	67
562	20230913	103100	1677567200	19870	19870	19910	19870	253
563	20230913	103000	1672540040	19870	19870	19870	19870	18
564	20230913	102900	1672182380	19870	19870	19870	19870	40
565	20230913	102800	1671387580	19870	19870	19870	19870	47
566	20230913	102700	1670453690	19870	19870	19870	19850	1564
567	20230913	102600	1639402240	19870	19880	19880	19860	323
568	20230913	102500	1632985550	19870	19870	19870	19870	0
569	20230913	102400	1632985550	19870	19870	19870	19870	104
570	20230913	102300	1630919070	19860	19880	19880	19860	284
571	20230913	102200	1625276730	19880	19880	19890	19880	382
572	20230913	102100	1617682500	19890	19900	19900	19890	511
573	20230913	102000	1607514130	19930	19930	19930	19930	71
574	20230913	101900	1606099100	19930	19890	19930	19890	949
575	20230913	101800	1587222790	19890	19930	19930	19890	356
576	20230913	101700	1580136880	19930	19990	19990	19920	2118
577	20230913	101600	1537844110	19990	20000	20000	19990	90
578	20230913	101500	1536044910	20000	20000	20000	20000	206
579	20230913	101400	1531924910	20000	20050	20050	20000	163
580	20230913	101300	1528657010	20050	20000	20050	20000	173
581	20230913	101200	1525196860	20000	20000	20000	20000	380
582	20230913	101100	1517596860	20000	20050	20050	20000	504
583	20230913	101000	1507491710	20050	20050	20050	20050	13
584	20230913	100900	1507231060	20050	20050	20050	20050	20
585	20230913	100800	1506830060	20050	20000	20050	20000	27
586	20230913	100700	1506289460	20000	20000	20000	20000	155
587	20230913	100600	1503189460	20000	20000	20050	20000	97
588	20230913	100500	1501248960	20000	20000	20000	20000	179
589	20230913	100400	1497668960	20050	20050	20050	20050	21
590	20230913	100300	1497247910	20050	20050	20050	20050	65
591	20230913	100200	1495944660	20100	20050	20100	20050	70
592	20230913	100100	1494538660	20100	20100	20100	20050	6
593	20230913	100000	1494418260	20050	20050	20050	20050	641
594	20230913	095900	1481566210	20000	19990	20000	19990	30
595	20230913	095800	1480966270	19990	19990	20000	19990	257
596	20230913	095700	1475827240	19980	19990	19990	19970	300
597	20230913	095600	1469835380	19970	19990	19990	19970	159
598	20230913	095500	1466659060	19970	19980	19990	19970	1989
599	20230913	095400	1426937700	19980	20100	20100	19980	1018
600	20230913	095300	1406582160	20100	20050	20100	20050	104
601	20230913	095200	1404496860	20100	20100	20150	20100	988
602	20230913	095100	1384598810	20150	20150	20150	20150	540
603	20230913	095000	1373717810	20150	20100	20150	20100	72
604	20230913	094900	1372270510	20100	20050	20100	20050	2453
605	20230913	094800	1322983510	20050	20000	20100	20000	537
606	20230913	094700	1312229660	20100	20000	20100	20000	1065
607	20230913	094600	1290923160	20000	20000	20000	20000	291
608	20230913	094500	1285103160	20000	20100	20100	20000	410
609	20230913	094400	1276882110	20000	20100	20100	20000	755
610	20230913	094300	1261725860	20100	20100	20100	20050	257
611	20230913	094200	1256566910	20050	20150	20150	20050	524
612	20230913	094100	1246058210	20200	20200	20250	20100	1727
613	20230913	094000	1211285710	20200	20200	20200	20200	4021
614	20230913	093900	1130061510	20200	20150	20200	20150	1086
615	20230913	093800	1108161560	20150	20050	20150	20050	2438
616	20230913	093700	1059116960	20100	20050	20100	20000	863
617	20230913	093600	1041813110	20000	20000	20050	20000	658
618	20230913	093500	1028620760	20050	20000	20050	19980	1787
619	20230913	093400	992901370	20000	19990	20050	19990	1216
620	20230913	093300	968581680	19990	19960	19990	19950	634
621	20230913	093200	955924210	19960	19880	19970	19880	2119
622	20230913	093100	913678430	19870	19870	19880	19870	451
623	20230913	093000	904714570	19870	19870	19880	19870	322
624	20230913	092900	898315130	19870	19870	19880	19810	1018
625	20230913	092800	878112660	19880	19630	19890	19630	6245
626	20230913	092700	754828060	19630	19510	19630	19510	658
627	20230913	092600	741924400	19500	19480	19550	19480	1130
628	20230913	092500	719837100	19480	19490	19530	19480	351
629	20230913	092400	712998780	19480	19470	19510	19450	775
630	20230913	092300	697910570	19450	19460	19460	19450	106
631	20230913	092200	695848720	19450	19510	19640	19450	2669
632	20230913	092100	643783430	19510	19530	19550	19490	5289
633	20230913	092000	540619940	19530	19560	19560	19530	265
634	20230913	091900	535440160	19600	19600	19600	19560	133
635	20230913	091800	532835830	19560	19510	19600	19510	4268
636	20230913	091700	449412990	19510	19590	19600	19510	1025
637	20230913	091600	429369920	19600	19680	19680	19600	2101
638	20230913	091500	388147480	19680	19720	19720	19680	1229
639	20230913	091400	363935880	19720	19760	19760	19720	1959
640	20230913	091300	325294880	19790	19810	19810	19770	1047
641	20230913	091200	304582850	19810	19820	19820	19810	618
642	20230913	091100	292339360	19820	19810	19820	19810	284
643	20230913	091000	286711780	19820	19860	19870	19820	1607
644	20230913	090900	254853040	19870	19920	19940	19870	5222
645	20230913	090800	150972560	19920	19930	19950	19920	2541
646	20230913	090700	100341770	19940	19950	19950	19940	659
647	20230913	090600	87194730	19950	19950	19950	19940	216
648	20230913	090500	82885930	19950	19950	19950	19920	162
649	20230913	090400	79655140	19950	19960	19960	19950	365
650	20230913	090300	72371630	19960	19920	19960	19910	121
651	20230913	090200	69958960	19960	20000	20000	19960	828
652	20230913	090100	53422680	20000	19960	20000	19960	1878
653	20230913	090000	15887200	19960	19960	19960	19960	784