KissMeData/239890/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	202400	1238538920	19270	19270	19270	19270	981
3	20230906	202300	1238538920	19270	19270	19270	19270	0
4	20230906	202200	1238538920	19270	19270	19270	19270	0
5	20230906	202100	1238538920	19270	19270	19270	19270	0
6	20230906	202000	1238538920	19270	19270	19270	19270	0
7	20230906	201900	1238538920	19270	19270	19270	19270	0
8	20230906	201800	1238538920	19270	19270	19270	19270	0
9	20230906	201700	1238538920	19270	19270	19270	19270	0
10	20230906	201600	1238538920	19270	19270	19270	19270	0
11	20230906	201500	1238538920	19270	19270	19270	19270	0
12	20230906	201400	1238538920	19270	19270	19270	19270	0
13	20230906	201300	1238538920	19270	19270	19270	19270	0
14	20230906	201200	1238538920	19270	19270	19270	19270	0
15	20230906	201100	1238538920	19270	19270	19270	19270	0
16	20230906	201000	1238538920	19270	19270	19270	19270	0
17	20230906	200900	1238538920	19270	19270	19270	19270	0
18	20230906	200800	1238538920	19270	19270	19270	19270	0
19	20230906	200700	1238538920	19270	19270	19270	19270	0
20	20230906	200600	1238538920	19270	19270	19270	19270	0
21	20230906	200500	1238538920	19270	19270	19270	19270	0
22	20230906	200400	1238538920	19270	19270	19270	19270	0
23	20230906	200300	1238538920	19270	19270	19270	19270	0
24	20230906	200200	1238538920	19270	19270	19270	19270	0
25	20230906	200100	1238538920	19270	19270	19270	19270	0
26	20230906	200000	1238538920	19270	19270	19270	19270	0
27	20230906	195900	1238538920	19270	19270	19270	19270	0
28	20230906	195800	1238538920	19270	19270	19270	19270	0
29	20230906	195700	1238538920	19270	19270	19270	19270	0
30	20230906	195600	1238538920	19270	19270	19270	19270	0
31	20230906	195500	1238538920	19270	19270	19270	19270	0
32	20230906	195400	1238538920	19270	19270	19270	19270	981
33	20230906	195300	1238538920	19270	19270	19270	19270	0
34	20230906	195200	1238538920	19270	19270	19270	19270	0
35	20230906	195100	1238538920	19270	19270	19270	19270	0
36	20230906	195000	1238538920	19270	19270	19270	19270	0
37	20230906	194900	1238538920	19270	19270	19270	19270	0
38	20230906	194800	1238538920	19270	19270	19270	19270	0
39	20230906	194700	1238538920	19270	19270	19270	19270	0
40	20230906	194600	1238538920	19270	19270	19270	19270	0
41	20230906	194500	1238538920	19270	19270	19270	19270	0
42	20230906	194400	1238538920	19270	19270	19270	19270	0
43	20230906	194300	1238538920	19270	19270	19270	19270	0
44	20230906	194200	1238538920	19270	19270	19270	19270	0
45	20230906	194100	1238538920	19270	19270	19270	19270	0
46	20230906	194000	1238538920	19270	19270	19270	19270	0
47	20230906	193900	1238538920	19270	19270	19270	19270	0
48	20230906	193800	1238538920	19270	19270	19270	19270	0
49	20230906	193700	1238538920	19270	19270	19270	19270	0
50	20230906	193600	1238538920	19270	19270	19270	19270	0
51	20230906	193500	1238538920	19270	19270	19270	19270	0
52	20230906	193400	1238538920	19270	19270	19270	19270	0
53	20230906	193300	1238538920	19270	19270	19270	19270	0
54	20230906	193200	1238538920	19270	19270	19270	19270	0
55	20230906	193100	1238538920	19270	19270	19270	19270	0
56	20230906	193000	1238538920	19270	19270	19270	19270	0
57	20230906	192900	1238538920	19270	19270	19270	19270	0
58	20230906	192800	1238538920	19270	19270	19270	19270	0
59	20230906	192700	1238538920	19270	19270	19270	19270	0
60	20230906	192600	1238538920	19270	19270	19270	19270	0
61	20230906	192500	1238538920	19270	19270	19270	19270	0
62	20230906	192400	1238538920	19270	19270	19270	19270	981
63	20230906	192300	1238538920	19270	19270	19270	19270	0
64	20230906	192200	1238538920	19270	19270	19270	19270	0
65	20230906	192100	1238538920	19270	19270	19270	19270	0
66	20230906	192000	1238538920	19270	19270	19270	19270	0
67	20230906	191900	1238538920	19270	19270	19270	19270	0
68	20230906	191800	1238538920	19270	19270	19270	19270	0
69	20230906	191700	1238538920	19270	19270	19270	19270	0
70	20230906	191600	1238538920	19270	19270	19270	19270	0
71	20230906	191500	1238538920	19270	19270	19270	19270	0
72	20230906	191400	1238538920	19270	19270	19270	19270	0
73	20230906	191300	1238538920	19270	19270	19270	19270	0
74	20230906	191200	1238538920	19270	19270	19270	19270	0
75	20230906	191100	1238538920	19270	19270	19270	19270	0
76	20230906	191000	1238538920	19270	19270	19270	19270	0
77	20230906	190900	1238538920	19270	19270	19270	19270	0
78	20230906	190800	1238538920	19270	19270	19270	19270	0
79	20230906	190700	1238538920	19270	19270	19270	19270	0
80	20230906	190600	1238538920	19270	19270	19270	19270	0
81	20230906	190500	1238538920	19270	19270	19270	19270	0
82	20230906	190400	1238538920	19270	19270	19270	19270	0
83	20230906	190300	1238538920	19270	19270	19270	19270	0
84	20230906	190200	1238538920	19270	19270	19270	19270	0
85	20230906	190100	1238538920	19270	19270	19270	19270	0
86	20230906	190000	1238538920	19270	19270	19270	19270	0
87	20230906	185900	1238538920	19270	19270	19270	19270	0
88	20230906	185800	1238538920	19270	19270	19270	19270	0
89	20230906	185700	1238538920	19270	19270	19270	19270	0
90	20230906	185600	1238538920	19270	19270	19270	19270	0
91	20230906	185500	1238538920	19270	19270	19270	19270	0
92	20230906	185400	1238538920	19270	19270	19270	19270	981
93	20230906	185300	1238538920	19270	19270	19270	19270	0
94	20230906	185200	1238538920	19270	19270	19270	19270	0
95	20230906	185100	1238538920	19270	19270	19270	19270	0
96	20230906	185000	1238538920	19270	19270	19270	19270	0
97	20230906	184900	1238538920	19270	19270	19270	19270	0
98	20230906	184800	1238538920	19270	19270	19270	19270	0
99	20230906	184700	1238538920	19270	19270	19270	19270	0
100	20230906	184600	1238538920	19270	19270	19270	19270	0
101	20230906	184500	1238538920	19270	19270	19270	19270	0
102	20230906	184400	1238538920	19270	19270	19270	19270	0
103	20230906	184300	1238538920	19270	19270	19270	19270	0
104	20230906	184200	1238538920	19270	19270	19270	19270	0
105	20230906	184100	1238538920	19270	19270	19270	19270	0
106	20230906	184000	1238538920	19270	19270	19270	19270	0
107	20230906	183900	1238538920	19270	19270	19270	19270	0
108	20230906	183800	1238538920	19270	19270	19270	19270	0
109	20230906	183700	1238538920	19270	19270	19270	19270	0
110	20230906	183600	1238538920	19270	19270	19270	19270	0
111	20230906	183500	1238538920	19270	19270	19270	19270	0
112	20230906	183400	1238538920	19270	19270	19270	19270	0
113	20230906	183300	1238538920	19270	19270	19270	19270	0
114	20230906	183200	1238538920	19270	19270	19270	19270	0
115	20230906	183100	1238538920	19270	19270	19270	19270	0
116	20230906	183000	1238538920	19270	19270	19270	19270	0
117	20230906	182900	1238538920	19270	19270	19270	19270	0
118	20230906	182800	1238538920	19270	19270	19270	19270	0
119	20230906	182700	1238538920	19270	19270	19270	19270	0
120	20230906	182600	1238538920	19270	19270	19270	19270	0
121	20230906	182500	1238538920	19270	19270	19270	19270	0
122	20230906	182400	1238538920	19270	19270	19270	19270	981
123	20230906	182300	1238538920	19270	19270	19270	19270	0
124	20230906	182200	1238538920	19270	19270	19270	19270	0
125	20230906	182100	1238538920	19270	19270	19270	19270	0
126	20230906	182000	1238538920	19270	19270	19270	19270	0
127	20230906	181900	1238538920	19270	19270	19270	19270	0
128	20230906	181800	1238538920	19270	19270	19270	19270	0
129	20230906	181700	1238538920	19270	19270	19270	19270	0
130	20230906	181600	1238538920	19270	19270	19270	19270	0
131	20230906	181500	1238538920	19270	19270	19270	19270	0
132	20230906	181400	1238538920	19270	19270	19270	19270	0
133	20230906	181300	1238538920	19270	19270	19270	19270	0
134	20230906	181200	1238538920	19270	19270	19270	19270	0
135	20230906	181100	1238538920	19270	19270	19270	19270	0
136	20230906	181000	1238538920	19270	19270	19270	19270	0
137	20230906	180900	1238538920	19270	19270	19270	19270	0
138	20230906	180800	1238538920	19270	19270	19270	19270	0
139	20230906	180700	1238538920	19270	19270	19270	19270	0
140	20230906	180600	1238538920	19270	19270	19270	19270	0
141	20230906	180500	1238538920	19270	19270	19270	19270	0
142	20230906	180400	1238538920	19270	19270	19270	19270	0
143	20230906	180300	1238538920	19270	19270	19270	19270	0
144	20230906	180200	1238538920	19270	19270	19270	19270	0
145	20230906	180100	1238538920	19270	19270	19270	19270	0
146	20230906	180000	1238538920	19270	19270	19270	19270	0
147	20230906	175900	1238538920	19270	19270	19270	19270	0
148	20230906	175800	1238538920	19270	19270	19270	19270	0
149	20230906	175700	1238538920	19270	19270	19270	19270	0
150	20230906	175600	1238538920	19270	19270	19270	19270	0
151	20230906	175500	1238538920	19270	19270	19270	19270	0
152	20230906	175400	1238538920	19270	19270	19270	19270	981
153	20230906	175300	1238538920	19270	19270	19270	19270	0
154	20230906	175200	1238538920	19270	19270	19270	19270	0
155	20230906	175100	1238538920	19270	19270	19270	19270	0
156	20230906	175000	1238538920	19270	19270	19270	19270	0
157	20230906	174900	1238538920	19270	19270	19270	19270	0
158	20230906	174800	1238538920	19270	19270	19270	19270	0
159	20230906	174700	1238538920	19270	19270	19270	19270	0
160	20230906	174600	1238538920	19270	19270	19270	19270	0
161	20230906	174500	1238538920	19270	19270	19270	19270	0
162	20230906	174400	1238538920	19270	19270	19270	19270	0
163	20230906	174300	1238538920	19270	19270	19270	19270	0
164	20230906	174200	1238538920	19270	19270	19270	19270	0
165	20230906	174100	1238538920	19270	19270	19270	19270	0
166	20230906	174000	1238538920	19270	19270	19270	19270	0
167	20230906	173900	1238538920	19270	19270	19270	19270	0
168	20230906	173800	1238538920	19270	19270	19270	19270	0
169	20230906	173700	1238538920	19270	19270	19270	19270	0
170	20230906	173600	1238538920	19270	19270	19270	19270	0
171	20230906	173500	1238538920	19270	19270	19270	19270	0
172	20230906	173400	1238538920	19270	19270	19270	19270	0
173	20230906	173300	1238538920	19270	19270	19270	19270	0
174	20230906	173200	1238538920	19270	19270	19270	19270	0
175	20230906	173100	1238538920	19270	19270	19270	19270	0
176	20230906	173000	1238538920	19270	19270	19270	19270	0
177	20230906	172900	1238538920	19270	19270	19270	19270	0
178	20230906	172800	1238538920	19270	19270	19270	19270	0
179	20230906	172700	1238538920	19270	19270	19270	19270	0
180	20230906	172600	1238538920	19270	19270	19270	19270	0
181	20230906	172500	1238538920	19270	19270	19270	19270	0
182	20230906	172400	1238538920	19270	19270	19270	19270	981
183	20230906	172300	1238538920	19270	19270	19270	19270	0
184	20230906	172200	1238538920	19270	19270	19270	19270	0
185	20230906	172100	1238538920	19270	19270	19270	19270	0
186	20230906	172000	1238538920	19270	19270	19270	19270	0
187	20230906	171900	1238538920	19270	19270	19270	19270	0
188	20230906	171800	1238538920	19270	19270	19270	19270	0
189	20230906	171700	1238538920	19270	19270	19270	19270	0
190	20230906	171600	1238538920	19270	19270	19270	19270	0
191	20230906	171500	1238538920	19270	19270	19270	19270	0
192	20230906	171400	1238538920	19270	19270	19270	19270	0
193	20230906	171300	1238538920	19270	19270	19270	19270	0
194	20230906	171200	1238538920	19270	19270	19270	19270	0
195	20230906	171100	1238538920	19270	19270	19270	19270	0
196	20230906	171000	1238538920	19270	19270	19270	19270	0
197	20230906	170900	1238538920	19270	19270	19270	19270	0
198	20230906	170800	1238538920	19270	19270	19270	19270	0
199	20230906	170700	1238538920	19270	19270	19270	19270	0
200	20230906	170600	1238538920	19270	19270	19270	19270	0
201	20230906	170500	1238538920	19270	19270	19270	19270	0
202	20230906	170400	1238538920	19270	19270	19270	19270	0
203	20230906	170300	1238538920	19270	19270	19270	19270	0
204	20230906	170200	1238538920	19270	19270	19270	19270	0
205	20230906	170100	1238538920	19270	19270	19270	19270	0
206	20230906	170000	1238538920	19270	19270	19270	19270	0
207	20230906	165900	1238538920	19270	19270	19270	19270	0
208	20230906	165800	1238538920	19270	19270	19270	19270	0
209	20230906	165700	1238538920	19270	19270	19270	19270	0
210	20230906	165600	1238538920	19270	19270	19270	19270	0
211	20230906	165500	1238538920	19270	19270	19270	19270	0
212	20230906	165400	1238538920	19270	19270	19270	19270	981
213	20230906	165300	1238538920	19270	19270	19270	19270	0
214	20230906	165200	1238538920	19270	19270	19270	19270	0
215	20230906	165100	1238538920	19270	19270	19270	19270	0
216	20230906	165000	1238538920	19270	19270	19270	19270	0
217	20230906	164900	1238538920	19270	19270	19270	19270	0
218	20230906	164800	1238538920	19270	19270	19270	19270	0
219	20230906	164700	1238538920	19270	19270	19270	19270	0
220	20230906	164600	1238538920	19270	19270	19270	19270	0
221	20230906	164500	1238538920	19270	19270	19270	19270	0
222	20230906	164400	1238538920	19270	19270	19270	19270	0
223	20230906	164300	1238538920	19270	19270	19270	19270	0
224	20230906	164200	1238538920	19270	19270	19270	19270	0
225	20230906	164100	1238538920	19270	19270	19270	19270	0
226	20230906	164000	1238538920	19270	19270	19270	19270	0
227	20230906	163900	1238538920	19270	19270	19270	19270	0
228	20230906	163800	1238538920	19270	19270	19270	19270	0
229	20230906	163700	1238538920	19270	19270	19270	19270	0
230	20230906	163600	1238538920	19270	19270	19270	19270	0
231	20230906	163500	1238538920	19270	19270	19270	19270	0
232	20230906	163400	1238538920	19270	19270	19270	19270	0
233	20230906	163300	1238538920	19270	19270	19270	19270	0
234	20230906	163200	1238538920	19270	19270	19270	19270	0
235	20230906	163100	1238538920	19270	19270	19270	19270	0
236	20230906	163000	1238538920	19270	19270	19270	19270	0
237	20230906	162900	1238538920	19270	19270	19270	19270	0
238	20230906	162800	1238538920	19270	19270	19270	19270	0
239	20230906	162700	1238538920	19270	19270	19270	19270	0
240	20230906	162600	1238538920	19270	19270	19270	19270	0
241	20230906	162500	1238538920	19270	19270	19270	19270	0
242	20230906	162400	1238538920	19270	19270	19270	19270	981
243	20230906	162300	1238538920	19270	19270	19270	19270	0
244	20230906	162200	1238538920	19270	19270	19270	19270	0
245	20230906	162100	1238538920	19270	19270	19270	19270	0
246	20230906	162000	1238538920	19270	19270	19270	19270	0
247	20230906	161900	1238538920	19270	19270	19270	19270	0
248	20230906	161800	1238538920	19270	19270	19270	19270	0
249	20230906	161700	1238538920	19270	19270	19270	19270	0
250	20230906	161600	1238538920	19270	19270	19270	19270	0
251	20230906	161500	1238538920	19270	19270	19270	19270	0
252	20230906	161400	1238538920	19270	19270	19270	19270	0
253	20230906	161300	1238538920	19270	19270	19270	19270	0
254	20230906	161200	1238538920	19270	19270	19270	19270	0
255	20230906	161100	1238538920	19270	19270	19270	19270	0
256	20230906	161000	1238538920	19270	19270	19270	19270	0
257	20230906	160900	1238538920	19270	19270	19270	19270	0
258	20230906	160800	1238538920	19270	19270	19270	19270	0
259	20230906	160700	1238538920	19270	19270	19270	19270	0
260	20230906	160600	1238538920	19270	19270	19270	19270	0
261	20230906	160500	1238538920	19270	19270	19270	19270	0
262	20230906	160400	1238538920	19270	19270	19270	19270	0
263	20230906	160300	1238538920	19270	19270	19270	19270	0
264	20230906	160200	1238538920	19270	19270	19270	19270	0
265	20230906	160100	1238538920	19270	19270	19270	19270	0
266	20230906	160000	1238538920	19270	19270	19270	19270	0
267	20230906	155900	1238538920	19270	19270	19270	19270	0
268	20230906	155800	1238538920	19270	19270	19270	19270	0
269	20230906	155700	1238538920	19270	19270	19270	19270	0
270	20230906	155600	1238538920	19270	19270	19270	19270	0
271	20230906	155500	1238538920	19270	19270	19270	19270	0
272	20230906	155400	1238538920	19270	19270	19270	19270	981
273	20230906	155300	1238538920	19270	19270	19270	19270	0
274	20230906	155200	1238538920	19270	19270	19270	19270	0
275	20230906	155100	1238538920	19270	19270	19270	19270	0
276	20230906	155000	1238538920	19270	19270	19270	19270	0
277	20230906	154900	1238538920	19270	19270	19270	19270	0
278	20230906	154800	1238538920	19270	19270	19270	19270	0
279	20230906	154700	1238538920	19270	19270	19270	19270	0
280	20230906	154600	1238538920	19270	19270	19270	19270	0
281	20230906	154500	1238538920	19270	19270	19270	19270	0
282	20230906	154400	1238538920	19270	19270	19270	19270	0
283	20230906	154300	1238538920	19270	19270	19270	19270	0
284	20230906	154200	1238538920	19270	19270	19270	19270	0
285	20230906	154100	1238538920	19270	19270	19270	19270	0
286	20230906	154000	1238538920	19270	19270	19270	19270	0
287	20230906	153900	1238538920	19270	19270	19270	19270	0
288	20230906	153800	1238538920	19270	19270	19270	19270	0
289	20230906	153700	1238538920	19270	19270	19270	19270	0
290	20230906	153600	1238538920	19270	19270	19270	19270	0
291	20230906	153500	1238538920	19270	19270	19270	19270	0
292	20230906	153400	1238538920	19270	19270	19270	19270	0
293	20230906	153300	1238538920	19270	19270	19270	19270	0
294	20230906	153200	1238538920	19270	19270	19270	19270	0
295	20230906	153100	1238538920	19270	19270	19270	19270	0
296	20230906	153000	1238538920	19270	19270	19270	19270	981
297	20230906	152900	1219635050	19230	19230	19230	19230	0
298	20230906	152800	1219635050	19230	19230	19230	19230	0
299	20230906	152700	1219635050	19230	19230	19230	19230	0
300	20230906	152600	1219635050	19230	19230	19230	19230	0
301	20230906	152500	1219635050	19230	19230	19230	19230	0
302	20230906	152400	1219635050	19230	19230	19230	19230	0
303	20230906	152300	1219635050	19230	19230	19230	19230	0
304	20230906	152200	1219635050	19230	19230	19230	19230	0
305	20230906	152100	1219635050	19230	19230	19230	19230	0
306	20230906	152000	1219635050	19230	19230	19230	19230	0
307	20230906	151900	1219635050	19230	19240	19280	19230	41
308	20230906	151800	1218845840	19240	19200	19240	19200	224
309	20230906	151700	1214539380	19220	19190	19220	19190	300
310	20230906	151600	1208781360	19160	19170	19200	19160	520
311	20230906	151500	1198798150	19160	19160	19160	19160	5
312	20230906	151400	1198702350	19180	19190	19190	19160	141
313	20230906	151300	1195999650	19200	19200	19200	19200	1
314	20230906	151200	1195980450	19160	19170	19170	19160	95
315	20230906	151100	1194159320	19170	19190	19190	19170	286
316	20230906	151000	1188672450	19190	19190	19200	19190	936
317	20230906	150900	1170703800	19180	19180	19180	19180	71
318	20230906	150800	1169342020	19100	19150	19190	19100	482
319	20230906	150700	1160096560	19150	19110	19150	19070	324
320	20230906	150600	1153904480	19100	19100	19100	19100	72
321	20230906	150500	1152529280	19070	19100	19100	19070	7
322	20230906	150400	1152395610	19110	19100	19110	19070	68
323	20230906	150300	1151098320	19100	19100	19100	19100	3
324	20230906	150200	1151041020	19100	19100	19100	19100	1
325	20230906	150100	1151021920	19110	19070	19110	19060	154
326	20230906	150000	1148084570	19070	19070	19070	19070	5
327	20230906	145900	1147989220	19070	19070	19070	19070	2
328	20230906	145800	1147951080	19070	19060	19070	19060	305
329	20230906	145700	1142137730	19060	19050	19060	19050	9
330	20230906	145600	1141966200	19060	19060	19060	19050	16
331	20230906	145500	1141661250	19060	19060	19060	19050	368
332	20230906	145400	1134648590	19060	19060	19060	19060	61
333	20230906	145300	1133485930	19050	19050	19060	19050	439
334	20230906	145200	1125121210	19050	19060	19070	19050	84
335	20230906	145100	1123520840	19060	19060	19070	19050	323
336	20230906	145000	1117364460	19060	19070	19070	19060	315
337	20230906	144900	1111360510	19060	19080	19080	19060	228
338	20230906	144800	1107012570	19080	19080	19080	19080	21
339	20230906	144700	1106611890	19070	19080	19080	19070	11
340	20230906	144600	1106402070	19070	19090	19090	19070	183
341	20230906	144500	1102910370	19090	19090	19090	19080	63
342	20230906	144400	1101708140	19080	19100	19100	19080	8
343	20230906	144300	1101555410	19080	19080	19080	19080	37
344	20230906	144200	1100849450	19090	19080	19110	19080	93
345	20230906	144100	1099074560	19080	19110	19110	19080	145
346	20230906	144000	1096306440	19100	19090	19100	19090	10
347	20230906	143900	1096115460	19090	19110	19110	19090	389
348	20230906	143800	1088688260	19100	19120	19120	19100	33
349	20230906	143700	1088057620	19120	19120	19120	19120	6
350	20230906	143600	1087942900	19120	19120	19120	19120	24
351	20230906	143500	1087484020	19110	19120	19120	19110	83
352	20230906	143400	1085897810	19120	19120	19120	19120	3
353	20230906	143300	1085840450	19130	19120	19130	19120	94
354	20230906	143200	1084043080	19120	19120	19120	19120	19
355	20230906	143100	1083679800	19120	19120	19120	19110	56
356	20230906	143000	1082609090	19120	19130	19130	19120	7
357	20230906	142900	1082475190	19140	19140	19140	19120	52
358	20230906	142800	1081480580	19140	19130	19140	19130	27
359	20230906	142700	1080963910	19120	19120	19120	19120	7
360	20230906	142600	1080830070	19110	19140	19140	19110	136
361	20230906	142500	1078230700	19130	19140	19140	19130	11
362	20230906	142400	1078020220	19150	19150	19150	19150	0
363	20230906	142300	1078020220	19150	19130	19150	19110	32
364	20230906	142200	1077408030	19140	19150	19150	19140	22
365	20230906	142100	1076986840	19140	19140	19140	19140	7
366	20230906	142000	1076852860	19100	19120	19150	19100	22
367	20230906	141900	1076431830	19110	19100	19110	19100	43
368	20230906	141800	1075610150	19090	19130	19130	19090	442
369	20230906	141700	1067165770	19110	19140	19140	19110	71
370	20230906	141600	1065808500	19110	19110	19110	19110	111
371	20230906	141500	1063687290	19110	19120	19130	19110	269
372	20230906	141400	1058543990	19130	19150	19150	19130	80
373	20230906	141300	1057013230	19130	19140	19150	19130	65
374	20230906	141200	1055768680	19150	19140	19150	19140	7
375	20230906	141100	1055634650	19120	19150	19150	19120	127
376	20230906	141000	1053202750	19150	19160	19160	19150	34
377	20230906	140900	1052551580	19150	19170	19170	19150	283
378	20230906	140800	1047131080	19160	19180	19180	19160	279
379	20230906	140700	1041782730	19180	19180	19180	19180	7
380	20230906	140600	1041648470	19190	19180	19190	19170	31
381	20230906	140500	1041053850	19190	19190	19190	19190	15
382	20230906	140400	1040766000	19180	19180	19180	19180	5
383	20230906	140300	1040670100	19180	19180	19180	19180	5
384	20230906	140200	1040574200	19170	19200	19210	19170	103
385	20230906	140100	1038596610	19200	19210	19210	19200	6
386	20230906	140000	1038481360	19220	19220	19230	19220	48
387	20230906	135900	1037558730	19220	19220	19230	19220	6
388	20230906	135800	1037443370	19230	19230	19230	19220	60
389	20230906	135700	1036290100	19230	19230	19230	19230	0
390	20230906	135600	1036290100	19230	19230	19230	19230	20
391	20230906	135500	1035905500	19230	19240	19240	19230	21
392	20230906	135400	1035501550	19230	19240	19240	19230	160
393	20230906	135300	1032423870	19230	19190	19230	19190	927
394	20230906	135200	1014610190	19190	19190	19190	19190	0
395	20230906	135100	1014610190	19190	19200	19200	19190	8
396	20230906	135000	1014456620	19190	19200	19210	19180	108
397	20230906	134900	1012383060	19180	19210	19220	19180	85
398	20230906	134800	1010750720	19200	19200	19220	19200	125
399	20230906	134700	1008350520	19200	19190	19200	19190	71
400	20230906	134600	1006987930	19190	19190	19190	19190	0
401	20230906	134500	1006987930	19190	19190	19200	19190	125
402	20230906	134400	1004587960	19200	19200	19200	19190	17
403	20230906	134300	1004261570	19190	19200	19200	19190	3
404	20230906	134200	1004203980	19200	19200	19200	19200	1
405	20230906	134100	1004184780	19190	19170	19190	19170	175
406	20230906	134000	1000829910	19180	19190	19190	19180	18
407	20230906	133900	1000484540	19190	19190	19190	19170	64
408	20230906	133800	999256400	19190	19180	19190	19180	13
409	20230906	133700	999006990	19170	19180	19180	19170	6
410	20230906	133600	998891920	19170	19190	19190	19170	70
411	20230906	133500	997549310	19190	19180	19190	19180	7
412	20230906	133400	997415000	19190	19190	19200	19190	11
413	20230906	133300	997203840	19190	19190	19200	19190	18
414	20230906	133200	996858370	19200	19200	19200	19200	3
415	20230906	133100	996800770	19200	19190	19200	19190	4
416	20230906	133000	996724000	19180	19190	19210	19180	133
417	20230906	132900	994171150	19200	19200	19200	19190	120
418	20230906	132800	991867760	19200	19200	19210	19190	82
419	20230906	132700	990293360	19200	19200	19200	19200	36
420	20230906	132600	989602160	19190	19210	19230	19180	282
421	20230906	132500	984186330	19200	19210	19230	19200	203
422	20230906	132400	980285040	19200	19210	19210	19180	65
423	20230906	132300	979037740	19190	19190	19200	19180	137
424	20230906	132200	976408010	19190	19200	19200	19180	23
425	20230906	132100	975966530	19170	19180	19200	19170	337
426	20230906	132000	969502320	19160	19160	19160	19160	1
427	20230906	131900	969483160	19150	19180	19180	19150	152
428	20230906	131800	966568790	19150	19150	19150	19150	44
429	20230906	131700	965726190	19150	19200	19200	19150	59
430	20230906	131600	964594750	19150	19150	19150	19150	0
431	20230906	131500	964594750	19150	19200	19200	19150	57
432	20230906	131400	963502030	19210	19210	19210	19210	9
433	20230906	131300	963329140	19210	19210	19210	19210	100
434	20230906	131200	961408140	19210	19190	19230	19190	330
435	20230906	131100	955068360	19180	19180	19180	19170	53
436	20230906	131000	954051830	19180	19180	19180	19180	1
437	20230906	130900	954032650	19190	19190	19190	19190	6
438	20230906	130800	953917510	19180	19210	19220	19180	149
439	20230906	130700	951056150	19210	19210	19210	19210	13
440	20230906	130600	950806420	19230	19200	19230	19200	13
441	20230906	130500	950556480	19160	19130	19190	19130	2114
442	20230906	130400	910043200	19100	19090	19130	19080	592
443	20230906	130300	898726640	19080	19080	19080	19080	0
444	20230906	130200	898726640	19080	19080	19110	19070	248
445	20230906	130100	893990790	19070	19080	19090	19070	15
446	20230906	130000	893704490	19060	19060	19060	19060	50
447	20230906	125900	892751490	19050	19050	19060	19050	55
448	20230906	125800	891703530	19060	19100	19100	19050	232
449	20230906	125700	887281180	19050	19060	19080	19050	990
450	20230906	125600	868410960	19050	19050	19060	19040	172
451	20230906	125500	865133650	19050	19050	19060	19040	58
452	20230906	125400	864028660	19060	19050	19060	19050	19
453	20230906	125300	863666660	19060	19060	19060	19060	6
454	20230906	125200	863552300	19060	19040	19060	19040	44
455	20230906	125100	862714300	19060	19050	19060	19040	68
456	20230906	125000	861418810	19040	19040	19050	19040	15
457	20230906	124900	861133090	19050	19040	19050	19030	104
458	20230906	124800	859153110	19030	19050	19050	19030	24
459	20230906	124700	858695950	19030	19060	19060	19030	13
460	20230906	124600	858448200	19050	19060	19060	19030	129
461	20230906	124500	855990770	19060	19050	19060	19050	50
462	20230906	124400	855038070	19040	19050	19060	19040	90
463	20230906	124300	853322780	19060	19060	19060	19060	5
464	20230906	124200	853227480	19050	19050	19050	19030	143
465	20230906	124100	850504210	19030	19050	19050	19030	45
466	20230906	124000	849647610	19060	19060	19060	19060	5
467	20230906	123900	849552310	19070	19040	19070	19040	54
468	20230906	123800	848523780	19050	19060	19060	19050	80
469	20230906	123700	846999230	19060	19050	19060	19050	82
470	20230906	123600	845436510	19060	19060	19060	19060	12
471	20230906	123500	845207790	19060	19060	19060	19040	29
472	20230906	123400	844655090	19050	19050	19050	19050	25
473	20230906	123300	844178840	19080	19080	19080	19080	13
474	20230906	123200	843930800	19050	19040	19050	19040	12
475	20230906	123100	843702280	19030	19050	19050	19030	220
476	20230906	123000	839513270	19040	19040	19050	19040	34
477	20230906	122900	838865750	19040	19040	19040	19040	22
478	20230906	122800	838446870	19050	19040	19050	19040	56
479	20230906	122700	837380480	19050	19050	19050	19040	210
480	20230906	122600	833381900	19040	19040	19040	19040	20
481	20230906	122500	833001100	19040	19040	19050	19040	221
482	20230906	122400	828793210	19040	19050	19050	19040	46
483	20230906	122300	827917320	19060	19050	19060	19040	66
484	20230906	122200	826659940	19050	19060	19060	19050	35
485	20230906	122100	825992860	19050	19040	19060	19040	62
486	20230906	122000	824811470	19040	19050	19060	19040	314
487	20230906	121900	818829790	19060	19060	19060	19060	0
488	20230906	121800	818829790	19060	19040	19060	19040	66
489	20230906	121700	817573030	19040	19050	19060	19040	97
490	20230906	121600	815725110	19040	19060	19060	19040	133
491	20230906	121500	813190990	19060	19060	19060	19060	5
492	20230906	121400	813095690	19050	19060	19060	19050	81
493	20230906	121300	811552480	19050	19040	19050	19040	342
494	20230906	121200	805037740	19050	19040	19050	19040	59
495	20230906	121100	803914330	19050	19050	19050	19040	73
496	20230906	121000	802523950	19050	19050	19050	19040	398
497	20230906	120900	794943800	19050	19060	19060	19050	77
498	20230906	120800	793476900	19060	19060	19060	19060	12
499	20230906	120700	793248180	19060	19070	19070	19050	67
500	20230906	120600	791971630	19080	19080	19080	19080	0
501	20230906	120500	791971630	19080	19090	19090	19060	9
502	20230906	120400	791799920	19060	19060	19060	19050	53
503	20230906	120300	790790030	19050	19060	19060	19050	40
504	20230906	120200	790027750	19060	19090	19090	19060	7
505	20230906	120100	789894160	19080	19090	19090	19080	21
506	20230906	120000	789493440	19090	19100	19100	19090	10
507	20230906	115900	789302490	19100	19090	19100	19090	59
508	20230906	115800	788176130	19090	19060	19110	19060	206
509	20230906	115700	784243400	19060	19070	19070	19060	44
510	20230906	115600	783404440	19080	19070	19080	19070	30
511	20230906	115500	782832280	19080	19070	19080	19070	45
512	20230906	115400	781974110	19050	19060	19060	19050	90
513	20230906	115300	780259280	19080	19060	19080	19060	25
514	20230906	115200	779782760	19050	19070	19070	19050	83
515	20230906	115100	778200030	19060	19080	19080	19050	37
516	20230906	115000	777494780	19060	19080	19080	19060	81
517	20230906	114900	775950380	19080	19080	19080	19080	15
518	20230906	114800	775664180	19080	19080	19080	19080	50
519	20230906	114700	774710180	19080	19070	19080	19070	33
520	20230906	114600	774080800	19080	19090	19090	19070	33
521	20230906	114500	773450900	19090	19090	19090	19060	188
522	20230906	114400	769862100	19080	19080	19080	19080	11
523	20230906	114300	769652220	19060	19050	19080	19050	158
524	20230906	114200	766640650	19090	19070	19090	19050	40
525	20230906	114100	765877650	19050	19050	19080	19050	332
526	20230906	114000	759545690	19040	19040	19040	19040	61
527	20230906	113900	758384250	19070	19050	19070	19050	41
528	20230906	113800	757602940	19070	19090	19090	19070	27
529	20230906	113700	757087750	19080	19100	19100	19080	9
530	20230906	113600	756915890	19110	19100	19110	19100	52
531	20230906	113500	755922540	19110	19100	19110	19100	73
532	20230906	113400	754527690	19110	19110	19110	19110	35
533	20230906	113300	753858840	19100	19100	19120	19100	119
534	20230906	113200	751585700	19100	19100	19100	19100	2
535	20230906	113100	751547500	19040	19050	19080	19040	409
536	20230906	113000	743753310	19050	19040	19050	19040	18
537	20230906	112900	743410420	19040	19060	19060	19040	36
538	20230906	112800	742724590	19060	19060	19060	19060	5
539	20230906	112700	742629290	19050	19070	19070	19050	68
540	20230906	112600	741333620	19050	19060	19060	19050	81
541	20230906	112500	739789770	19070	19060	19070	19060	40
542	20230906	112400	739027320	19040	19060	19060	19040	103
543	20230906	112300	737065400	19050	19040	19050	19040	89
544	20230906	112200	735370350	19040	19060	19060	19040	51
545	20230906	112100	734399170	19060	19060	19060	19060	0
546	20230906	112000	734399170	19060	19050	19060	19050	37
547	20230906	111900	733694200	19050	19050	19060	19050	92
548	20230906	111800	731941550	19060	19060	19060	19060	4
549	20230906	111700	731865310	19050	19050	19070	19050	133
550	20230906	111600	729331420	19050	19050	19050	19050	50
551	20230906	111500	728378920	19050	19050	19050	19050	81
552	20230906	111400	726835870	19050	19060	19060	19050	22
553	20230906	111300	726416650	19050	19050	19060	19050	254
554	20230906	111200	721576060	19050	19060	19060	19050	18
555	20230906	111100	721233150	19100	19050	19100	19050	115
556	20230906	111000	719041800	19110	19060	19110	19050	36
557	20230906	110900	718355630	19050	19060	19060	19050	61
558	20230906	110800	717192990	19060	19120	19120	19060	39
559	20230906	110700	716448620	19070	19070	19070	19070	0
560	20230906	110600	716448620	19070	19070	19070	19070	53
561	20230906	110500	715437910	19070	19070	19140	19070	32
562	20230906	110400	714826840	19070	19070	19070	19070	59
563	20230906	110300	713701710	19070	19070	19070	19070	5
564	20230906	110200	713606360	19070	19140	19140	19070	196
565	20230906	110100	709861430	19160	19060	19160	19050	385
566	20230906	110000	702514700	19060	19070	19160	19060	218
567	20230906	105900	698350530	19070	19150	19150	19070	107
568	20230906	105800	696309880	19150	19070	19150	19070	64
569	20230906	105700	695088500	19070	19070	19180	19070	208
570	20230906	105600	691105990	19140	19140	19140	19140	5
571	20230906	105500	691010290	19140	19140	19140	19060	126
572	20230906	105400	688601850	19140	19150	19150	19140	137
573	20230906	105300	685978340	19180	19180	19180	19180	1
574	20230906	105200	685959160	19150	19110	19180	19110	324
575	20230906	105100	679760630	19120	19120	19120	19120	0
576	20230906	105000	679760630	19120	19120	19120	19120	0
577	20230906	104900	679760630	19120	19120	19120	19120	12
578	20230906	104800	679531190	19050	19130	19130	19050	69
579	20230906	104700	678214180	19130	19100	19130	19050	386
580	20230906	104600	670837330	19110	19080	19120	19080	302
581	20230906	104500	665071050	19080	19060	19080	19030	31
582	20230906	104400	664480630	19030	19060	19060	19030	14
583	20230906	104300	664213820	19050	19010	19050	19010	665
584	20230906	104200	651559050	19030	19040	19040	19030	20
585	20230906	104100	651178350	19000	19000	19040	19000	139
586	20230906	104000	648537270	19000	19030	19040	19000	292
587	20230906	103900	642979830	19040	19040	19040	19040	0
588	20230906	103800	642979830	19040	19040	19040	19040	15
589	20230906	103700	642694230	19060	19050	19060	19040	259
590	20230906	103600	637761880	19050	19000	19050	19000	35
591	20230906	103500	637096100	18970	18990	18990	18970	48
592	20230906	103400	636185340	18970	18970	18970	18970	49
593	20230906	103300	635255810	18970	18970	18970	18960	25
594	20230906	103200	634781640	18940	18940	18940	18940	31
595	20230906	103100	634194500	18930	18930	18940	18930	47
596	20230906	103000	633304780	18910	18900	18910	18900	209
597	20230906	102900	629352610	18910	18900	18910	18900	240
598	20230906	102800	624816050	18900	18910	18910	18900	190
599	20230906	102700	621223300	18910	18910	18920	18910	158
600	20230906	102600	618235370	18910	18910	18910	18910	115
601	20230906	102500	616060720	18910	18910	18910	18910	112
602	20230906	102400	613942800	18910	18920	18930	18910	124
603	20230906	102300	611596730	18920	18930	18930	18920	98
604	20230906	102200	609741720	18920	18920	18920	18920	55
605	20230906	102100	608701120	18960	18910	18960	18910	407
606	20230906	102000	600999100	18910	18930	18940	18910	744
607	20230906	101900	586917310	18930	18930	18930	18920	294
608	20230906	101800	581352010	18930	18960	18960	18920	617
609	20230906	101700	569673460	18960	18980	18980	18960	158
610	20230906	101600	566675170	18980	18990	18990	18980	282
611	20230906	101500	561321420	18990	19000	19000	18990	156
612	20230906	101400	558358970	19000	19000	19000	18990	1685
613	20230906	101300	526352460	19000	19000	19010	19000	27
614	20230906	101200	525839440	19000	19010	19010	19000	251
615	20230906	101100	521070340	19010	19020	19020	19000	2024
616	20230906	101000	482595030	19020	19030	19030	19020	520
617	20230906	100900	472699570	19030	19030	19030	19030	273
618	20230906	100800	467504380	19030	19030	19040	19030	68
619	20230906	100700	466210230	19040	19050	19050	19040	113
620	20230906	100600	464058600	19060	19070	19070	19060	9
621	20230906	100500	463886980	19070	19030	19080	19030	620
622	20230906	100400	452081620	19040	19030	19040	19030	128
623	20230906	100300	449645630	19040	19040	19040	19030	62
624	20230906	100200	448465470	19040	19030	19040	19030	140
625	20230906	100100	445800010	19040	19040	19040	19030	132
626	20230906	100000	443287020	19040	19030	19040	19030	227
627	20230906	095900	438966930	19030	19040	19040	19030	145
628	20230906	095800	436207570	19030	19030	19040	19030	117
629	20230906	095700	433981050	19030	19040	19040	19030	151
630	20230906	095600	431106150	19040	19050	19060	19030	127
631	20230906	095500	428688450	19030	19030	19030	19020	123
632	20230906	095400	426348220	19020	19070	19070	19020	647
633	20230906	095300	414031800	19060	19060	19070	19060	183
634	20230906	095200	410543420	19060	19050	19080	19040	67
635	20230906	095100	409267100	19040	19070	19070	19040	1097
636	20230906	095000	388365370	19070	19070	19070	19070	55
637	20230906	094900	387316520	19070	19080	19090	19070	160
638	20230906	094800	384263440	19090	19070	19090	19060	284
639	20230906	094700	378846340	19070	19070	19080	19070	171
640	20230906	094600	375585040	19080	19100	19100	19080	309
641	20230906	094500	369687710	19100	19100	19100	19100	356
642	20230906	094400	362888110	19110	19120	19120	19110	207
643	20230906	094300	358932320	19120	19140	19140	19120	359
644	20230906	094200	352066300	19130	19150	19160	19130	113
645	20230906	094100	349902900	19150	19150	19160	19150	92
646	20230906	094000	348141090	19160	19150	19160	19150	15
647	20230906	093900	347853830	19160	19160	19160	19150	167
648	20230906	093800	344654980	19160	19150	19160	19150	13
649	20230906	093700	344406020	19160	19110	19160	19110	313
650	20230906	093600	338417150	19100	19100	19100	19100	43
651	20230906	093500	337595850	19100	19100	19100	19090	72
652	20230906	093400	336220660	19090	19110	19110	19090	521
653	20230906	093300	326273250	19100	19170	19170	19100	1878
654	20230906	093200	290312840	19170	19190	19190	19170	95
655	20230906	093100	288490110	19190	19200	19200	19190	307
656	20230906	093000	282595840	19200	19200	19200	19200	460
657	20230906	092900	273763840	19200	19200	19200	19200	164
658	20230906	092800	270615040	19200	19220	19220	19200	444
659	20230906	092700	262087240	19230	19230	19230	19220	303
660	20230906	092600	256262750	19230	19230	19250	19230	55
661	20230906	092500	255204940	19230	19250	19250	19230	537
662	20230906	092400	244873720	19250	19280	19280	19250	116
663	20230906	092300	242639700	19280	19300	19300	19280	44
664	20230906	092200	241791050	19280	19260	19280	19260	100
665	20230906	092100	239863740	19260	19250	19260	19200	234
666	20230906	092000	235370080	19270	19270	19270	19270	156
667	20230906	091900	232363960	19220	19220	19220	19220	222
668	20230906	091800	228097120	19360	19360	19410	19360	121
669	20230906	091700	225754410	19360	19360	19390	19360	1127
670	20230906	091600	203935630	19460	19080	19460	19080	336
671	20230906	091500	197454680	19150	19100	19150	19060	3214
672	20230906	091400	136080130	19110	19150	19150	19100	1777
673	20230906	091300	102073550	19150	19150	19160	19150	198
674	20230906	091200	98281810	19150	19150	19150	19150	209
675	20230906	091100	94279460	19140	19150	19150	19140	516
676	20230906	091000	84398280	19160	19260	19260	19160	539
677	20230906	090900	74042660	19290	19210	19290	19210	204
678	20230906	090800	70115540	19210	19230	19250	19210	130
679	20230906	090700	67615140	19210	19170	19210	19170	350
680	20230906	090600	60899900	19160	19190	19190	19160	430
681	20230906	090500	52658280	19180	19180	19200	19170	337
682	20230906	090400	46191000	19200	19330	19330	19200	681
683	20230906	090300	33100730	19400	19430	19430	19400	36
684	20230906	090200	32401430	19450	19470	19470	19400	1023
685	20230906	090100	12519980	19460	19460	19470	19460	48
686	20230906	090000	11585840	19460	19410	19710	19410	596