KissMeData/319660/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	203800	4023810700	19280	19280	19280	19280	3318
3	20230908	203700	4023810700	19280	19280	19280	19280	0
4	20230908	203600	4023810700	19280	19280	19280	19280	0
5	20230908	203500	4023810700	19280	19280	19280	19280	0
6	20230908	203400	4023810700	19280	19280	19280	19280	0
7	20230908	203300	4023810700	19280	19280	19280	19280	0
8	20230908	203200	4023810700	19280	19280	19280	19280	0
9	20230908	203100	4023810700	19280	19280	19280	19280	0
10	20230908	203000	4023810700	19280	19280	19280	19280	0
11	20230908	202900	4023810700	19280	19280	19280	19280	0
12	20230908	202800	4023810700	19280	19280	19280	19280	0
13	20230908	202700	4023810700	19280	19280	19280	19280	0
14	20230908	202600	4023810700	19280	19280	19280	19280	0
15	20230908	202500	4023810700	19280	19280	19280	19280	0
16	20230908	202400	4023810700	19280	19280	19280	19280	0
17	20230908	202300	4023810700	19280	19280	19280	19280	0
18	20230908	202200	4023810700	19280	19280	19280	19280	0
19	20230908	202100	4023810700	19280	19280	19280	19280	0
20	20230908	202000	4023810700	19280	19280	19280	19280	0
21	20230908	201900	4023810700	19280	19280	19280	19280	0
22	20230908	201800	4023810700	19280	19280	19280	19280	0
23	20230908	201700	4023810700	19280	19280	19280	19280	0
24	20230908	201600	4023810700	19280	19280	19280	19280	0
25	20230908	201500	4023810700	19280	19280	19280	19280	0
26	20230908	201400	4023810700	19280	19280	19280	19280	0
27	20230908	201300	4023810700	19280	19280	19280	19280	0
28	20230908	201200	4023810700	19280	19280	19280	19280	0
29	20230908	201100	4023810700	19280	19280	19280	19280	0
30	20230908	201000	4023810700	19280	19280	19280	19280	0
31	20230908	200900	4023810700	19280	19280	19280	19280	0
32	20230908	200800	4023810700	19280	19280	19280	19280	3318
33	20230908	200700	4023810700	19280	19280	19280	19280	0
34	20230908	200600	4023810700	19280	19280	19280	19280	0
35	20230908	200500	4023810700	19280	19280	19280	19280	0
36	20230908	200400	4023810700	19280	19280	19280	19280	0
37	20230908	200300	4023810700	19280	19280	19280	19280	0
38	20230908	200200	4023810700	19280	19280	19280	19280	0
39	20230908	200100	4023810700	19280	19280	19280	19280	0
40	20230908	200000	4023810700	19280	19280	19280	19280	0
41	20230908	195900	4023810700	19280	19280	19280	19280	0
42	20230908	195800	4023810700	19280	19280	19280	19280	0
43	20230908	195700	4023810700	19280	19280	19280	19280	0
44	20230908	195600	4023810700	19280	19280	19280	19280	0
45	20230908	195500	4023810700	19280	19280	19280	19280	0
46	20230908	195400	4023810700	19280	19280	19280	19280	0
47	20230908	195300	4023810700	19280	19280	19280	19280	0
48	20230908	195200	4023810700	19280	19280	19280	19280	0
49	20230908	195100	4023810700	19280	19280	19280	19280	0
50	20230908	195000	4023810700	19280	19280	19280	19280	0
51	20230908	194900	4023810700	19280	19280	19280	19280	0
52	20230908	194800	4023810700	19280	19280	19280	19280	0
53	20230908	194700	4023810700	19280	19280	19280	19280	0
54	20230908	194600	4023810700	19280	19280	19280	19280	0
55	20230908	194500	4023810700	19280	19280	19280	19280	0
56	20230908	194400	4023810700	19280	19280	19280	19280	0
57	20230908	194300	4023810700	19280	19280	19280	19280	0
58	20230908	194200	4023810700	19280	19280	19280	19280	0
59	20230908	194100	4023810700	19280	19280	19280	19280	0
60	20230908	194000	4023810700	19280	19280	19280	19280	0
61	20230908	193900	4023810700	19280	19280	19280	19280	0
62	20230908	193800	4023810700	19280	19280	19280	19280	3318
63	20230908	193700	4023810700	19280	19280	19280	19280	0
64	20230908	193600	4023810700	19280	19280	19280	19280	0
65	20230908	193500	4023810700	19280	19280	19280	19280	0
66	20230908	193400	4023810700	19280	19280	19280	19280	0
67	20230908	193300	4023810700	19280	19280	19280	19280	0
68	20230908	193200	4023810700	19280	19280	19280	19280	0
69	20230908	193100	4023810700	19280	19280	19280	19280	0
70	20230908	193000	4023810700	19280	19280	19280	19280	0
71	20230908	192900	4023810700	19280	19280	19280	19280	0
72	20230908	192800	4023810700	19280	19280	19280	19280	0
73	20230908	192700	4023810700	19280	19280	19280	19280	0
74	20230908	192600	4023810700	19280	19280	19280	19280	0
75	20230908	192500	4023810700	19280	19280	19280	19280	0
76	20230908	192400	4023810700	19280	19280	19280	19280	0
77	20230908	192300	4023810700	19280	19280	19280	19280	0
78	20230908	192200	4023810700	19280	19280	19280	19280	0
79	20230908	192100	4023810700	19280	19280	19280	19280	0
80	20230908	192000	4023810700	19280	19280	19280	19280	0
81	20230908	191900	4023810700	19280	19280	19280	19280	0
82	20230908	191800	4023810700	19280	19280	19280	19280	0
83	20230908	191700	4023810700	19280	19280	19280	19280	0
84	20230908	191600	4023810700	19280	19280	19280	19280	0
85	20230908	191500	4023810700	19280	19280	19280	19280	0
86	20230908	191400	4023810700	19280	19280	19280	19280	0
87	20230908	191300	4023810700	19280	19280	19280	19280	0
88	20230908	191200	4023810700	19280	19280	19280	19280	0
89	20230908	191100	4023810700	19280	19280	19280	19280	0
90	20230908	191000	4023810700	19280	19280	19280	19280	0
91	20230908	190900	4023810700	19280	19280	19280	19280	0
92	20230908	190800	4023810700	19280	19280	19280	19280	3318
93	20230908	190700	4023810700	19280	19280	19280	19280	0
94	20230908	190600	4023810700	19280	19280	19280	19280	0
95	20230908	190500	4023810700	19280	19280	19280	19280	0
96	20230908	190400	4023810700	19280	19280	19280	19280	0
97	20230908	190300	4023810700	19280	19280	19280	19280	0
98	20230908	190200	4023810700	19280	19280	19280	19280	0
99	20230908	190100	4023810700	19280	19280	19280	19280	0
100	20230908	190000	4023810700	19280	19280	19280	19280	0
101	20230908	185900	4023810700	19280	19280	19280	19280	0
102	20230908	185800	4023810700	19280	19280	19280	19280	0
103	20230908	185700	4023810700	19280	19280	19280	19280	0
104	20230908	185600	4023810700	19280	19280	19280	19280	0
105	20230908	185500	4023810700	19280	19280	19280	19280	0
106	20230908	185400	4023810700	19280	19280	19280	19280	0
107	20230908	185300	4023810700	19280	19280	19280	19280	0
108	20230908	185200	4023810700	19280	19280	19280	19280	0
109	20230908	185100	4023810700	19280	19280	19280	19280	0
110	20230908	185000	4023810700	19280	19280	19280	19280	0
111	20230908	184900	4023810700	19280	19280	19280	19280	0
112	20230908	184800	4023810700	19280	19280	19280	19280	0
113	20230908	184700	4023810700	19280	19280	19280	19280	0
114	20230908	184600	4023810700	19280	19280	19280	19280	0
115	20230908	184500	4023810700	19280	19280	19280	19280	0
116	20230908	184400	4023810700	19280	19280	19280	19280	0
117	20230908	184300	4023810700	19280	19280	19280	19280	0
118	20230908	184200	4023810700	19280	19280	19280	19280	0
119	20230908	184100	4023810700	19280	19280	19280	19280	0
120	20230908	184000	4023810700	19280	19280	19280	19280	0
121	20230908	183900	4023810700	19280	19280	19280	19280	0
122	20230908	183800	4023810700	19280	19280	19280	19280	3318
123	20230908	183700	4023810700	19280	19280	19280	19280	0
124	20230908	183600	4023810700	19280	19280	19280	19280	0
125	20230908	183500	4023810700	19280	19280	19280	19280	0
126	20230908	183400	4023810700	19280	19280	19280	19280	0
127	20230908	183300	4023810700	19280	19280	19280	19280	0
128	20230908	183200	4023810700	19280	19280	19280	19280	0
129	20230908	183100	4023810700	19280	19280	19280	19280	0
130	20230908	183000	4023810700	19280	19280	19280	19280	0
131	20230908	182900	4023810700	19280	19280	19280	19280	0
132	20230908	182800	4023810700	19280	19280	19280	19280	0
133	20230908	182700	4023810700	19280	19280	19280	19280	0
134	20230908	182600	4023810700	19280	19280	19280	19280	0
135	20230908	182500	4023810700	19280	19280	19280	19280	0
136	20230908	182400	4023810700	19280	19280	19280	19280	0
137	20230908	182300	4023810700	19280	19280	19280	19280	0
138	20230908	182200	4023810700	19280	19280	19280	19280	0
139	20230908	182100	4023810700	19280	19280	19280	19280	0
140	20230908	182000	4023810700	19280	19280	19280	19280	0
141	20230908	181900	4023810700	19280	19280	19280	19280	0
142	20230908	181800	4023810700	19280	19280	19280	19280	0
143	20230908	181700	4023810700	19280	19280	19280	19280	0
144	20230908	181600	4023810700	19280	19280	19280	19280	0
145	20230908	181500	4023810700	19280	19280	19280	19280	0
146	20230908	181400	4023810700	19280	19280	19280	19280	0
147	20230908	181300	4023810700	19280	19280	19280	19280	0
148	20230908	181200	4023810700	19280	19280	19280	19280	0
149	20230908	181100	4023810700	19280	19280	19280	19280	0
150	20230908	181000	4023810700	19280	19280	19280	19280	0
151	20230908	180900	4023810700	19280	19280	19280	19280	0
152	20230908	180800	4023810700	19280	19280	19280	19280	3318
153	20230908	180700	4023810700	19280	19280	19280	19280	0
154	20230908	180600	4023810700	19280	19280	19280	19280	0
155	20230908	180500	4023810700	19280	19280	19280	19280	0
156	20230908	180400	4023810700	19280	19280	19280	19280	0
157	20230908	180300	4023810700	19280	19280	19280	19280	0
158	20230908	180200	4023810700	19280	19280	19280	19280	0
159	20230908	180100	4023810700	19280	19280	19280	19280	0
160	20230908	180000	4023810700	19280	19280	19280	19280	0
161	20230908	175900	4023810700	19280	19280	19280	19280	0
162	20230908	175800	4023810700	19280	19280	19280	19280	0
163	20230908	175700	4023810700	19280	19280	19280	19280	0
164	20230908	175600	4023810700	19280	19280	19280	19280	0
165	20230908	175500	4023810700	19280	19280	19280	19280	0
166	20230908	175400	4023810700	19280	19280	19280	19280	0
167	20230908	175300	4023810700	19280	19280	19280	19280	0
168	20230908	175200	4023810700	19280	19280	19280	19280	0
169	20230908	175100	4023810700	19280	19280	19280	19280	0
170	20230908	175000	4023810700	19280	19280	19280	19280	0
171	20230908	174900	4023810700	19280	19280	19280	19280	0
172	20230908	174800	4023810700	19280	19280	19280	19280	0
173	20230908	174700	4023810700	19280	19280	19280	19280	0
174	20230908	174600	4023810700	19280	19280	19280	19280	0
175	20230908	174500	4023810700	19280	19280	19280	19280	0
176	20230908	174400	4023810700	19280	19280	19280	19280	0
177	20230908	174300	4023810700	19280	19280	19280	19280	0
178	20230908	174200	4023810700	19280	19280	19280	19280	0
179	20230908	174100	4023810700	19280	19280	19280	19280	0
180	20230908	174000	4023810700	19280	19280	19280	19280	0
181	20230908	173900	4023810700	19280	19280	19280	19280	0
182	20230908	173800	4023810700	19280	19280	19280	19280	3318
183	20230908	173700	4023810700	19280	19280	19280	19280	0
184	20230908	173600	4023810700	19280	19280	19280	19280	0
185	20230908	173500	4023810700	19280	19280	19280	19280	0
186	20230908	173400	4023810700	19280	19280	19280	19280	0
187	20230908	173300	4023810700	19280	19280	19280	19280	0
188	20230908	173200	4023810700	19280	19280	19280	19280	0
189	20230908	173100	4023810700	19280	19280	19280	19280	0
190	20230908	173000	4023810700	19280	19280	19280	19280	0
191	20230908	172900	4023810700	19280	19280	19280	19280	0
192	20230908	172800	4023810700	19280	19280	19280	19280	0
193	20230908	172700	4023810700	19280	19280	19280	19280	0
194	20230908	172600	4023810700	19280	19280	19280	19280	0
195	20230908	172500	4023810700	19280	19280	19280	19280	0
196	20230908	172400	4023810700	19280	19280	19280	19280	0
197	20230908	172300	4023810700	19280	19280	19280	19280	0
198	20230908	172200	4023810700	19280	19280	19280	19280	0
199	20230908	172100	4023810700	19280	19280	19280	19280	0
200	20230908	172000	4023810700	19280	19280	19280	19280	0
201	20230908	171900	4023810700	19280	19280	19280	19280	0
202	20230908	171800	4023810700	19280	19280	19280	19280	0
203	20230908	171700	4023810700	19280	19280	19280	19280	0
204	20230908	171600	4023810700	19280	19280	19280	19280	0
205	20230908	171500	4023810700	19280	19280	19280	19280	0
206	20230908	171400	4023810700	19280	19280	19280	19280	0
207	20230908	171300	4023810700	19280	19280	19280	19280	0
208	20230908	171200	4023810700	19280	19280	19280	19280	0
209	20230908	171100	4023810700	19280	19280	19280	19280	0
210	20230908	171000	4023810700	19280	19280	19280	19280	0
211	20230908	170900	4023810700	19280	19280	19280	19280	0
212	20230908	170800	4023810700	19280	19280	19280	19280	3318
213	20230908	170700	4023810700	19280	19280	19280	19280	0
214	20230908	170600	4023810700	19280	19280	19280	19280	0
215	20230908	170500	4023810700	19280	19280	19280	19280	0
216	20230908	170400	4023810700	19280	19280	19280	19280	0
217	20230908	170300	4023810700	19280	19280	19280	19280	0
218	20230908	170200	4023810700	19280	19280	19280	19280	0
219	20230908	170100	4023810700	19280	19280	19280	19280	0
220	20230908	170000	4023810700	19280	19280	19280	19280	0
221	20230908	165900	4023810700	19280	19280	19280	19280	0
222	20230908	165800	4023810700	19280	19280	19280	19280	0
223	20230908	165700	4023810700	19280	19280	19280	19280	0
224	20230908	165600	4023810700	19280	19280	19280	19280	0
225	20230908	165500	4023810700	19280	19280	19280	19280	0
226	20230908	165400	4023810700	19280	19280	19280	19280	0
227	20230908	165300	4023810700	19280	19280	19280	19280	0
228	20230908	165200	4023810700	19280	19280	19280	19280	0
229	20230908	165100	4023810700	19280	19280	19280	19280	0
230	20230908	165000	4023810700	19280	19280	19280	19280	0
231	20230908	164900	4023810700	19280	19280	19280	19280	0
232	20230908	164800	4023810700	19280	19280	19280	19280	0
233	20230908	164700	4023810700	19280	19280	19280	19280	0
234	20230908	164600	4023810700	19280	19280	19280	19280	0
235	20230908	164500	4023810700	19280	19280	19280	19280	0
236	20230908	164400	4023810700	19280	19280	19280	19280	0
237	20230908	164300	4023810700	19280	19280	19280	19280	0
238	20230908	164200	4023810700	19280	19280	19280	19280	0
239	20230908	164100	4023810700	19280	19280	19280	19280	0
240	20230908	164000	4023810700	19280	19280	19280	19280	0
241	20230908	163900	4023810700	19280	19280	19280	19280	0
242	20230908	163800	4023810700	19280	19280	19280	19280	3318
243	20230908	163700	4023810700	19280	19280	19280	19280	0
244	20230908	163600	4023810700	19280	19280	19280	19280	0
245	20230908	163500	4023810700	19280	19280	19280	19280	0
246	20230908	163400	4023810700	19280	19280	19280	19280	0
247	20230908	163300	4023810700	19280	19280	19280	19280	0
248	20230908	163200	4023810700	19280	19280	19280	19280	0
249	20230908	163100	4023810700	19280	19280	19280	19280	0
250	20230908	163000	4023810700	19280	19280	19280	19280	0
251	20230908	162900	4023810700	19280	19280	19280	19280	0
252	20230908	162800	4023810700	19280	19280	19280	19280	0
253	20230908	162700	4023810700	19280	19280	19280	19280	0
254	20230908	162600	4023810700	19280	19280	19280	19280	0
255	20230908	162500	4023810700	19280	19280	19280	19280	0
256	20230908	162400	4023810700	19280	19280	19280	19280	0
257	20230908	162300	4023810700	19280	19280	19280	19280	0
258	20230908	162200	4023810700	19280	19280	19280	19280	0
259	20230908	162100	4023810700	19280	19280	19280	19280	0
260	20230908	162000	4023810700	19280	19280	19280	19280	0
261	20230908	161900	4023810700	19280	19280	19280	19280	0
262	20230908	161800	4023810700	19280	19280	19280	19280	0
263	20230908	161700	4023810700	19280	19280	19280	19280	0
264	20230908	161600	4023810700	19280	19280	19280	19280	0
265	20230908	161500	4023810700	19280	19280	19280	19280	0
266	20230908	161400	4023810700	19280	19280	19280	19280	0
267	20230908	161300	4023810700	19280	19280	19280	19280	0
268	20230908	161200	4023810700	19280	19280	19280	19280	0
269	20230908	161100	4023810700	19280	19280	19280	19280	0
270	20230908	161000	4023810700	19280	19280	19280	19280	0
271	20230908	160900	4023810700	19280	19280	19280	19280	0
272	20230908	160800	4023810700	19280	19280	19280	19280	3318
273	20230908	160700	4023810700	19280	19280	19280	19280	0
274	20230908	160600	4023810700	19280	19280	19280	19280	0
275	20230908	160500	4023810700	19280	19280	19280	19280	0
276	20230908	160400	4023810700	19280	19280	19280	19280	0
277	20230908	160300	4023810700	19280	19280	19280	19280	0
278	20230908	160200	4023810700	19280	19280	19280	19280	0
279	20230908	160100	4023810700	19280	19280	19280	19280	0
280	20230908	160000	4023810700	19280	19280	19280	19280	0
281	20230908	155900	4023810700	19280	19280	19280	19280	0
282	20230908	155800	4023810700	19280	19280	19280	19280	0
283	20230908	155700	4023810700	19280	19280	19280	19280	0
284	20230908	155600	4023810700	19280	19280	19280	19280	0
285	20230908	155500	4023810700	19280	19280	19280	19280	0
286	20230908	155400	4023810700	19280	19280	19280	19280	0
287	20230908	155300	4023810700	19280	19280	19280	19280	0
288	20230908	155200	4023810700	19280	19280	19280	19280	0
289	20230908	155100	4023810700	19280	19280	19280	19280	0
290	20230908	155000	4023810700	19280	19280	19280	19280	0
291	20230908	154900	4023810700	19280	19280	19280	19280	0
292	20230908	154800	4023810700	19280	19280	19280	19280	0
293	20230908	154700	4023810700	19280	19280	19280	19280	0
294	20230908	154600	4023810700	19280	19280	19280	19280	0
295	20230908	154500	4023810700	19280	19280	19280	19280	0
296	20230908	154400	4023810700	19280	19280	19280	19280	0
297	20230908	154300	4023810700	19280	19280	19280	19280	0
298	20230908	154200	4023810700	19280	19280	19280	19280	0
299	20230908	154100	4023810700	19280	19280	19280	19280	0
300	20230908	154000	4023810700	19280	19280	19280	19280	0
301	20230908	153900	4023810700	19280	19280	19280	19280	0
302	20230908	153800	4023810700	19280	19280	19280	19280	3318
303	20230908	153700	4023810700	19280	19280	19280	19280	0
304	20230908	153600	4023810700	19280	19280	19280	19280	0
305	20230908	153500	4023810700	19280	19280	19280	19280	0
306	20230908	153400	4023810700	19280	19280	19280	19280	0
307	20230908	153300	4023810700	19280	19280	19280	19280	0
308	20230908	153200	4023810700	19280	19280	19280	19280	0
309	20230908	153100	4023810700	19280	19280	19280	19280	0
310	20230908	153000	4023810700	19280	19280	19280	19280	3318
311	20230908	152900	3959839660	19170	19170	19170	19170	0
312	20230908	152800	3959839660	19170	19170	19170	19170	0
313	20230908	152700	3959839660	19170	19170	19170	19170	0
314	20230908	152600	3959839660	19170	19170	19170	19170	0
315	20230908	152500	3959839660	19170	19170	19170	19170	0
316	20230908	152400	3959839660	19170	19170	19170	19170	0
317	20230908	152300	3959839660	19170	19170	19170	19170	0
318	20230908	152200	3959839660	19170	19170	19170	19170	0
319	20230908	152100	3959839660	19170	19170	19170	19170	0
320	20230908	152000	3959839660	19170	19170	19170	19170	0
321	20230908	151900	3959839660	19170	19210	19250	19160	1142
322	20230908	151800	3937888960	19170	19230	19230	19160	110
323	20230908	151700	3935779870	19220	19180	19220	19170	502
324	20230908	151600	3926143610	19170	19160	19170	19160	822
325	20230908	151500	3910386590	19170	19170	19170	19160	161
326	20230908	151400	3907300420	19240	19160	19240	19160	1228
327	20230908	151300	3883698480	19160	19150	19180	19140	281
328	20230908	151200	3878314860	19140	19140	19140	19140	171
329	20230908	151100	3875041920	19130	19140	19140	19120	500
330	20230908	151000	3865475450	19150	19140	19150	19140	91
331	20230908	150900	3863733490	19150	19150	19160	19140	195
332	20230908	150800	3860000420	19150	19140	19150	19140	203
333	20230908	150700	3856113640	19140	19170	19180	19140	103
334	20230908	150600	3854139310	19170	19160	19170	19160	159
335	20230908	150500	3851092060	19160	19130	19170	19120	1228
336	20230908	150400	3827589250	19120	19110	19120	19100	490
337	20230908	150300	3818224960	19110	19040	19110	19040	405
338	20230908	150200	3810504040	19080	19040	19080	19030	268
339	20230908	150100	3805397820	19030	19030	19030	19020	157
340	20230908	150000	3802410310	19030	19020	19030	19020	228
341	20230908	145900	3798072050	19080	19020	19080	19020	141
342	20230908	145800	3795387750	19020	19030	19030	19020	203
343	20230908	145700	3791526060	19020	19020	19020	19020	215
344	20230908	145600	3787436760	19020	19030	19080	19020	548
345	20230908	145500	3777000450	19030	19020	19030	19020	206
346	20230908	145400	3773081930	19020	19030	19030	19020	123
347	20230908	145300	3770741910	19040	19030	19040	19030	237
348	20230908	145200	3766231110	19040	19040	19040	19030	137
349	20230908	145100	3763623050	19040	19050	19050	19030	247
350	20230908	145000	3758921460	19050	19050	19070	19050	48
351	20230908	144900	3758006870	19070	19030	19070	19030	417
352	20230908	144800	3750069310	19040	19040	19070	19040	189
353	20230908	144700	3746468360	19030	19070	19070	19030	116
354	20230908	144600	3744259720	19070	19040	19070	19030	69
355	20230908	144500	3742946000	19040	19070	19090	19040	304
356	20230908	144400	3737155750	19050	19090	19090	19030	120
357	20230908	144300	3734868550	19100	19090	19100	19090	37
358	20230908	144200	3734161860	19090	19100	19130	19090	187
359	20230908	144100	3730590140	19100	19080	19130	19080	1347
360	20230908	144000	3704864190	19080	19080	19080	19080	349
361	20230908	143900	3698205270	19070	19070	19070	19070	30
362	20230908	143800	3697633170	19080	19050	19080	19040	282
363	20230908	143700	3692258970	19050	19080	19090	19050	130
364	20230908	143600	3689779690	19080	19080	19090	19080	200
365	20230908	143500	3685963090	19080	19060	19090	19060	159
366	20230908	143400	3682929090	19100	19090	19100	19090	438
367	20230908	143300	3674566420	19090	19090	19100	19080	308
368	20230908	143200	3668687520	19050	19030	19050	19030	46
369	20230908	143100	3667812040	19100	19030	19100	19020	485
370	20230908	143000	3658556350	19020	19040	19040	19020	260
371	20230908	142900	3653609570	19020	19060	19090	19020	856
372	20230908	142800	3637304610	19070	19050	19070	19010	413
373	20230908	142700	3629439320	19040	19000	19040	18990	554
374	20230908	142600	3618906290	18980	19030	19030	18980	59
375	20230908	142500	3617783810	19030	18990	19040	18990	680
376	20230908	142400	3604851720	18990	18970	18990	18970	365
377	20230908	142300	3597924430	18980	19000	19000	18980	95
378	20230908	142200	3596120590	19010	18970	19010	18970	255
379	20230908	142100	3591278010	18970	18970	19020	18970	741
380	20230908	142000	3577208290	18970	18980	18980	18960	250
381	20230908	141900	3572466940	18970	18970	18980	18960	290
382	20230908	141800	3566964260	18960	18960	18970	18950	522
383	20230908	141700	3557066100	18960	18960	18960	18960	518
384	20230908	141600	3547244820	18970	18960	18970	18960	217
385	20230908	141500	3543130300	18960	18960	18970	18960	142
386	20230908	141400	3540437380	18970	18970	18980	18970	312
387	20230908	141300	3534518640	18970	18970	18980	18960	183
388	20230908	141200	3531047970	18960	18960	18970	18960	226
389	20230908	141100	3526762930	18960	18970	18980	18960	372
390	20230908	141000	3519706840	18960	18960	18960	18950	508
391	20230908	140900	3510076260	18950	18960	18960	18950	217
392	20230908	140800	3505963670	18960	18960	18960	18950	216
393	20230908	140700	3501869200	18960	18970	18970	18950	310
394	20230908	140600	3495993040	18960	18950	18970	18950	219
395	20230908	140500	3491840800	18960	18960	18960	18950	353
396	20230908	140400	3485150950	18960	18960	18970	18950	123
397	20230908	140300	3482819670	18960	18950	18970	18950	549
398	20230908	140200	3472411450	18950	18950	18960	18950	224
399	20230908	140100	3468166550	18980	18970	18980	18950	4347
400	20230908	140000	3385767720	18970	18980	18980	18970	666
401	20230908	135900	3373130170	18970	18970	18980	18970	233
402	20230908	135800	3368710050	18970	18980	18980	18970	209
403	20230908	135700	3364744970	18980	18980	18980	18970	128
404	20230908	135600	3362316430	18980	18980	18980	18970	260
405	20230908	135500	3357383640	18980	18970	18980	18970	278
406	20230908	135400	3352107450	18980	18980	18990	18970	176
407	20230908	135300	3348767010	18980	18990	18990	18980	83
408	20230908	135200	3347191530	19000	18990	19000	18990	256
409	20230908	135100	3342328770	18990	18990	19000	18990	325
410	20230908	135000	3336156930	19000	19000	19010	19000	313
411	20230908	134900	3330209470	18990	18980	18990	18970	274
412	20230908	134800	3325010110	18980	18970	18980	18970	202
413	20230908	134700	3321178060	18960	18990	18990	18960	212
414	20230908	134600	3317157500	18980	18970	18990	18970	159
415	20230908	134500	3314140490	18980	18990	18990	18970	290
416	20230908	134400	3308634500	18990	18970	18990	18970	212
417	20230908	134300	3304611590	18970	18990	18990	18970	1897
418	20230908	134200	3268619640	18990	18980	18990	18980	256
419	20230908	134100	3263758820	18990	18990	18990	18980	319
420	20230908	134000	3257702120	18980	18980	18990	18980	342
421	20230908	133900	3251210660	18980	18990	18990	18980	85
422	20230908	133800	3249596970	18980	19000	19000	18980	252
423	20230908	133700	3244811470	18990	19000	19000	18990	87
424	20230908	133600	3243159140	18990	19000	19000	18990	316
425	20230908	133500	3237157520	18990	19000	19000	18990	87
426	20230908	133400	3235505270	19000	18990	19000	18980	272
427	20230908	133300	3230340450	18990	18990	19000	18980	109
428	20230908	133200	3228270260	18990	18980	19000	18980	344
429	20230908	133100	3221739380	18980	19000	19000	18980	173
430	20230908	133000	3218453780	18990	18990	19000	18990	391
431	20230908	132900	3211027860	19000	19010	19010	18990	175
432	20230908	132800	3207704080	19000	19000	19010	19000	240
433	20230908	132700	3203143340	19010	19030	19040	19010	138
434	20230908	132600	3200516550	19030	19010	19030	18990	943
435	20230908	132500	3182593390	19010	19000	19020	18990	426
436	20230908	132400	3174499040	19000	19000	19010	19000	249
437	20230908	132300	3169767490	19000	19020	19020	19000	68
438	20230908	132200	3168474510	19000	19020	19020	19000	152
439	20230908	132100	3165585620	19010	19010	19020	19000	212
440	20230908	132000	3161555080	19010	19010	19010	19000	165
441	20230908	131900	3158419790	19020	19020	19030	19020	65
442	20230908	131800	3157183390	19030	19050	19050	19020	55
443	20230908	131700	3156136390	19040	19010	19040	19010	323
444	20230908	131600	3149989830	19000	19000	19010	18990	373
445	20230908	131500	3142902470	19000	19010	19010	18990	156
446	20230908	131400	3139937560	19000	19020	19020	19000	136
447	20230908	131300	3137352150	19010	19000	19020	19000	185
448	20230908	131200	3133836320	18990	19020	19030	18990	1130
449	20230908	131100	3112371780	19020	19030	19030	19020	72
450	20230908	131000	3111002320	19030	19020	19030	19020	270
451	20230908	130900	3105866380	19020	19010	19030	19000	301
452	20230908	130800	3100142180	19020	19030	19030	19020	74
453	20230908	130700	3098734600	19030	19040	19040	18990	192
454	20230908	130600	3095081140	19040	19000	19040	19000	358
455	20230908	130500	3088275620	18990	19000	19000	18990	210
456	20230908	130400	3084286910	19010	18990	19010	18990	1259
457	20230908	130300	3060368500	18990	19000	19000	18990	766
458	20230908	130200	3045815730	19000	18980	19000	18980	237
459	20230908	130100	3041313540	18990	19000	19010	18980	1063
460	20230908	130000	3021119960	19000	18980	19010	18980	576
461	20230908	125900	3010176010	18990	18990	19010	18990	284
462	20230908	125800	3004782690	18990	18980	18990	18980	152
463	20230908	125700	3001897540	19000	18990	19010	18980	1205
464	20230908	125600	2979004690	18990	18990	19000	18970	180
465	20230908	125500	2975587670	18990	18980	18990	18980	297
466	20230908	125400	2969948670	18980	18990	18990	18980	319
467	20230908	125300	2963893950	18980	18990	18990	18980	164
468	20230908	125200	2960781050	18990	18990	18990	18980	58
469	20230908	125100	2959679900	18990	18990	19000	18980	612
470	20230908	125000	2948058450	18980	18990	18990	18980	303
471	20230908	124900	2942306340	18990	18990	18990	18990	34
472	20230908	124800	2941660680	18990	18980	19000	18980	359
473	20230908	124700	2934843690	18990	18980	18990	18980	139
474	20230908	124600	2932205280	18980	18990	18990	18980	363
475	20230908	124500	2925315380	18990	18990	18990	18980	487
476	20230908	124400	2916067930	18990	18990	19010	18990	248
477	20230908	124300	2911358370	18990	19000	19010	18980	376
478	20230908	124200	2904216500	18990	18980	18990	18980	271
479	20230908	124100	2899071760	18980	18980	18990	18980	230
480	20230908	124000	2894706280	18990	18980	18990	18980	35
481	20230908	123900	2894041740	18990	19000	19000	18990	65
482	20230908	123800	2892807360	18990	18990	18990	18980	717
483	20230908	123700	2879196830	18990	19000	19000	18990	1429
484	20230908	123600	2852050260	18990	19000	19000	18990	131
485	20230908	123500	2849562130	19010	19010	19010	19010	28
486	20230908	123400	2849029850	19010	19020	19020	19010	355
487	20230908	123300	2842277920	19050	19010	19050	19010	470
488	20230908	123200	2833336170	19000	19000	19000	18990	569
489	20230908	123100	2822528450	18990	18990	19000	18990	166
490	20230908	123000	2819376100	18990	19000	19010	18990	297
491	20230908	122900	2813731270	19000	19010	19010	18990	291
492	20230908	122800	2808201870	19020	19010	19020	19010	266
493	20230908	122700	2803145060	19020	19010	19020	19010	265
494	20230908	122600	2798106870	19010	19020	19020	19000	7069
495	20230908	122500	2663753860	19020	19020	19020	19020	546
496	20230908	122400	2653368940	19020	19020	19030	19020	120
497	20230908	122300	2651086040	19030	19030	19030	19020	1817
498	20230908	122200	2616515610	19030	19040	19040	19030	224
499	20230908	122100	2612252690	19040	19040	19040	19030	145
500	20230908	122000	2609493030	19040	19040	19040	19030	65
501	20230908	121900	2608255530	19040	19050	19050	19040	186
502	20230908	121800	2604713860	19040	19040	19040	19040	392
503	20230908	121700	2597250180	19040	19040	19040	19040	199
504	20230908	121600	2593461220	19040	19040	19040	19040	983
505	20230908	121500	2574744900	19050	19040	19050	19040	289
506	20230908	121400	2569241140	19040	19040	19050	19040	139
507	20230908	121300	2566594410	19040	19040	19050	19040	73
508	20230908	121200	2565204460	19040	19050	19050	19040	168
509	20230908	121100	2562005500	19040	19040	19050	19040	186
510	20230908	121000	2558463580	19040	19050	19050	19040	306
511	20230908	120900	2552635940	19040	19050	19050	19040	21
512	20230908	120800	2552236010	19040	19040	19050	19040	286
513	20230908	120700	2546790040	19050	19050	19050	19040	168
514	20230908	120600	2543590890	19040	19040	19050	19040	294
515	20230908	120500	2537992770	19050	19050	19050	19040	185
516	20230908	120400	2534468530	19060	19050	19060	19050	102
517	20230908	120300	2532525230	19060	19050	19060	19040	623
518	20230908	120200	2520660800	19050	19050	19050	19040	628
519	20230908	120100	2508702700	19060	19070	19070	19060	36
520	20230908	120000	2508016250	19050	19040	19050	19040	88
521	20230908	115900	2506340060	19040	19060	19080	19020	1856
522	20230908	115800	2471009840	19070	19050	19070	19050	102
523	20230908	115700	2469065740	19060	19060	19060	19050	269
524	20230908	115600	2463939830	19060	19070	19070	19060	510
525	20230908	115500	2454218200	19070	19070	19070	19060	190
526	20230908	115400	2450594920	19070	19070	19070	19060	657
527	20230908	115300	2438066970	19070	19080	19080	19070	1035
528	20230908	115200	2418329290	19070	19070	19080	19070	291
529	20230908	115100	2412778730	19070	19080	19080	19070	357
530	20230908	115000	2405969530	19080	19070	19080	19070	336
531	20230908	114900	2399561470	19080	19070	19080	19070	59
532	20230908	114800	2398435870	19080	19080	19080	19070	249
533	20230908	114700	2393686250	19080	19070	19090	19070	186
534	20230908	114600	2390137320	19070	19070	19080	19070	487
535	20230908	114500	2380846700	19070	19080	19080	19070	523
536	20230908	114400	2370871930	19070	19070	19080	19070	457
537	20230908	114300	2362154910	19070	19070	19080	19070	242
538	20230908	114200	2357539250	19080	19070	19080	19070	14
539	20230908	114100	2357272240	19080	19080	19080	19070	291
540	20230908	114000	2351719980	19080	19080	19090	19080	217
541	20230908	113900	2347579470	19090	19080	19090	19080	92
542	20230908	113800	2345823300	19090	19090	19090	19090	41
543	20230908	113700	2345040610	19100	19110	19110	19090	55
544	20230908	113600	2343990080	19110	19100	19110	19100	210
545	20230908	113500	2339978890	19100	19110	19110	19100	147
546	20230908	113400	2337171100	19100	19080	19100	19080	143
547	20230908	113300	2334442230	19080	19100	19100	19080	63
548	20230908	113200	2333239640	19080	19080	19100	19080	501
549	20230908	113100	2323676570	19080	19100	19100	19080	48
550	20230908	113000	2322760420	19090	19100	19100	19090	17
551	20230908	112900	2322435840	19090	19100	19100	19090	98
552	20230908	112800	2320564220	19100	19100	19110	19100	296
553	20230908	112700	2314910400	19100	19100	19110	19100	12
554	20230908	112600	2314681190	19100	19110	19120	19100	474
555	20230908	112500	2305620310	19110	19110	19120	19110	32
556	20230908	112400	2305008590	19110	19090	19120	19090	821
557	20230908	112300	2289327770	19080	19070	19080	19070	500
558	20230908	112200	2279788990	19070	19070	19070	19070	74
559	20230908	112100	2278377810	19070	19030	19080	19030	453
560	20230908	112000	2269750130	19040	19040	19050	19040	56
561	20230908	111900	2268683880	19040	19040	19050	19040	355
562	20230908	111800	2261923780	19040	19030	19040	19030	24
563	20230908	111700	2261467010	19030	19030	19030	19030	377
564	20230908	111600	2254292700	19040	19030	19040	19030	49
565	20230908	111500	2253360020	19040	19040	19040	19040	114
566	20230908	111400	2251189460	19040	19070	19070	19040	112
567	20230908	111300	2249055970	19070	19080	19080	19070	289
568	20230908	111200	2243544450	19080	19080	19090	19080	141
569	20230908	111100	2240854090	19080	19030	19090	19030	461
570	20230908	111000	2232065110	19030	19050	19050	19020	201
571	20230908	110900	2228240190	19050	19000	19050	19000	2306
572	20230908	110800	2184386070	19000	19020	19020	19000	4825
573	20230908	110700	2092615590	19030	19020	19030	19010	3007
574	20230908	110600	2035439490	19020	19030	19030	19020	999
575	20230908	110500	2016434740	19030	19040	19040	19030	220
576	20230908	110400	2012247320	19050	19040	19050	19030	927
577	20230908	110300	1994601800	19040	19040	19050	19040	287
578	20230908	110200	1989137120	19040	19050	19050	19040	168
579	20230908	110100	1985937980	19070	19060	19070	19050	369
580	20230908	110000	1978907340	19070	19050	19070	19050	99
581	20230908	105900	1977020940	19050	19040	19060	19040	559
582	20230908	105800	1966376810	19070	19040	19070	19040	61
583	20230908	105700	1965214740	19040	19070	19070	19040	297
584	20230908	105600	1959554760	19080	19050	19080	19050	832
585	20230908	105500	1943692760	19040	19040	19050	19040	182
586	20230908	105400	1940227320	19040	19040	19040	19040	67
587	20230908	105300	1938951640	19040	19040	19050	19040	508
588	20230908	105200	1929279120	19040	19030	19040	19020	95
589	20230908	105100	1927471260	19040	19030	19050	19030	108
590	20230908	105000	1925415740	19060	19040	19060	19020	598
591	20230908	104900	1914033360	19040	19030	19060	19030	444
592	20230908	104800	1905575940	19030	19070	19070	19030	341
593	20230908	104700	1899082070	19070	19070	19080	19070	2126
594	20230908	104600	1858539080	19080	19070	19080	19020	4640
595	20230908	104500	1770215590	19080	19080	19080	19070	780
596	20230908	104400	1755339140	19080	19070	19080	19070	185
597	20230908	104300	1751810940	19070	19080	19080	19070	919
598	20230908	104200	1734280270	19070	19100	19120	19070	2607
599	20230908	104100	1684540560	19100	19120	19120	19100	38
600	20230908	104000	1683814040	19130	19120	19130	19110	732
601	20230908	103900	1669818930	19110	19120	19120	19110	145
602	20230908	103800	1667046540	19120	19120	19140	19120	1141
603	20230908	103700	1645209250	19120	19130	19140	19120	2280
604	20230908	103600	1601583510	19120	19120	19120	19120	59
605	20230908	103500	1600455430	19120	19100	19120	19090	256
606	20230908	103400	1595566510	19090	19090	19100	19090	579
607	20230908	103300	1584513390	19090	19110	19120	19090	330
608	20230908	103200	1578208820	19120	19110	19120	19090	3306
609	20230908	103100	1515073360	19110	19140	19140	19110	2273
610	20230908	103000	1471605780	19140	19140	19140	19130	453
611	20230908	102900	1462937920	19140	19140	19150	19140	974
612	20230908	102800	1444295550	19150	19140	19150	19140	231
613	20230908	102700	1439874030	19140	19140	19140	19140	4
614	20230908	102600	1439797470	19150	19130	19160	19130	351
615	20230908	102500	1433078890	19130	19130	19130	19130	1
616	20230908	102400	1433059760	19160	19150	19160	19130	162
617	20230908	102300	1429958980	19140	19130	19140	19130	54
618	20230908	102200	1428925930	19130	19160	19160	19130	317
619	20230908	102100	1422855960	19160	19130	19160	19130	251
620	20230908	102000	1418049350	19140	19160	19160	19130	157
621	20230908	101900	1415045290	19160	19140	19160	19120	1758
622	20230908	101800	1381394930	19130	19120	19160	19120	1315
623	20230908	101700	1356237570	19110	19120	19120	19110	577
624	20230908	101600	1345210580	19120	19120	19120	19110	279
625	20230908	101500	1339878610	19110	19110	19120	19110	358
626	20230908	101400	1333037030	19110	19120	19120	19110	107
627	20230908	101300	1330991370	19120	19110	19120	19110	911
628	20230908	101200	1313581370	19110	19110	19110	19100	1414
629	20230908	101100	1286568350	19110	19120	19120	19110	1794
630	20230908	101000	1252282020	19120	19120	19120	19120	46
631	20230908	100900	1251402500	19120	19120	19130	19120	962
632	20230908	100800	1233008660	19130	19140	19140	19120	1298
633	20230908	100700	1208178570	19140	19170	19180	19140	6553
634	20230908	100600	1082580380	19170	19200	19210	19170	3500
635	20230908	100500	1015439210	19190	19200	19210	19190	190
636	20230908	100400	1011791430	19200	19200	19200	19190	182
637	20230908	100300	1008297050	19200	19200	19200	19190	210
638	20230908	100200	1004265990	19200	19190	19220	19190	589
639	20230908	100100	992957440	19200	19200	19200	19190	40
640	20230908	100000	992189450	19200	19190	19210	19190	339
641	20230908	095900	985682120	19190	19200	19200	19190	234
642	20230908	095800	981190930	19190	19220	19220	19190	1349
643	20230908	095700	955287420	19220	19210	19220	19210	279
644	20230908	095600	949927630	19210	19210	19220	19210	418
645	20230908	095500	941894790	19210	19220	19220	19210	378
646	20230908	095400	934632470	19220	19240	19240	19210	287
647	20230908	095300	929118290	19210	19210	19240	19210	245
648	20230908	095200	924411240	19240	19190	19240	19190	289
649	20230908	095100	918858720	19190	19220	19250	19190	415
650	20230908	095000	910886850	19220	19200	19220	19190	201
651	20230908	094900	907027630	19200	19210	19210	19190	2708
652	20230908	094800	855028940	19210	19250	19260	19210	4452
653	20230908	094700	769369440	19270	19260	19270	19260	922
654	20230908	094600	751611270	19270	19270	19280	19270	824
655	20230908	094500	735732320	19270	19270	19280	19260	461
656	20230908	094400	726848570	19270	19290	19290	19270	3031
657	20230908	094300	668435820	19280	19300	19300	19280	3320
658	20230908	094200	604396480	19310	19300	19310	19300	326
659	20230908	094100	598103570	19310	19300	19310	19300	414
660	20230908	094000	590113360	19300	19320	19320	19300	452
661	20230908	093900	581386450	19320	19310	19320	19300	3360
662	20230908	093800	516513090	19320	19330	19340	19320	1413
663	20230908	093700	489204970	19340	19330	19360	19330	864
664	20230908	093600	472497090	19340	19340	19340	19330	544
665	20230908	093500	461976140	19330	19360	19360	19330	467
666	20230908	093400	452944210	19390	19400	19400	19360	41
667	20230908	093300	452149150	19400	19330	19400	19330	439
668	20230908	093200	443641120	19330	19340	19410	19330	547
669	20230908	093100	433033640	19340	19350	19350	19330	493
670	20230908	093000	423499950	19360	19360	19360	19360	181
671	20230908	092900	419995790	19360	19370	19370	19360	510
672	20230908	092800	410121890	19350	19320	19400	19320	477
673	20230908	092700	400881130	19320	19330	19330	19320	484
674	20230908	092600	391527290	19330	19340	19380	19320	1408
675	20230908	092500	364291480	19340	19340	19340	19340	144
676	20230908	092400	361506520	19340	19330	19340	19330	2086
677	20230908	092300	321183130	19340	19330	19350	19330	147
678	20230908	092200	318339990	19410	19350	19420	19320	1489
679	20230908	092100	289552560	19350	19350	19350	19350	98
680	20230908	092000	287656260	19350	19360	19440	19350	292
681	20230908	091900	282005310	19360	19360	19360	19360	126
682	20230908	091800	279565950	19360	19360	19440	19360	448
683	20230908	091700	270878540	19340	19340	19340	19340	97
684	20230908	091600	269002560	19330	19350	19460	19330	707
685	20230908	091500	255294040	19350	19360	19360	19350	216
686	20230908	091400	251112790	19360	19450	19450	19360	29
687	20230908	091300	250550540	19450	19320	19450	19310	752
688	20230908	091200	235984830	19320	19320	19330	19310	765
689	20230908	091100	221206250	19330	19330	19350	19330	780
690	20230908	091000	206117960	19330	19380	19390	19330	1839
691	20230908	090900	170507770	19390	19450	19450	19390	74
692	20230908	090800	169070450	19410	19460	19460	19390	152
693	20230908	090700	166122910	19370	19470	19520	19370	1756
694	20230908	090600	131868670	19470	19340	19470	19340	879
695	20230908	090500	114807990	19300	19280	19300	19280	117
696	20230908	090400	112550640	19280	19300	19300	19270	654
697	20230908	090300	99941820	19300	19350	19350	19290	2425
698	20230908	090200	53087810	19350	19470	19470	19350	1656
699	20230908	090100	21044090	19340	19460	19460	19330	496
700	20230908	090000	11416630	19460	19520	19520	19460	585