KissMeData/192400/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	200600	2395179540	18990	18990	18990	18990	2056
3	20230915	200500	2395179540	18990	18990	18990	18990	0
4	20230915	200400	2395179540	18990	18990	18990	18990	0
5	20230915	200300	2395179540	18990	18990	18990	18990	0
6	20230915	200200	2395179540	18990	18990	18990	18990	0
7	20230915	200100	2395179540	18990	18990	18990	18990	0
8	20230915	200000	2395179540	18990	18990	18990	18990	0
9	20230915	195900	2395179540	18990	18990	18990	18990	0
10	20230915	195800	2395179540	18990	18990	18990	18990	0
11	20230915	195700	2395179540	18990	18990	18990	18990	0
12	20230915	195600	2395179540	18990	18990	18990	18990	0
13	20230915	195500	2395179540	18990	18990	18990	18990	0
14	20230915	195400	2395179540	18990	18990	18990	18990	0
15	20230915	195300	2395179540	18990	18990	18990	18990	0
16	20230915	195200	2395179540	18990	18990	18990	18990	0
17	20230915	195100	2395179540	18990	18990	18990	18990	0
18	20230915	195000	2395179540	18990	18990	18990	18990	0
19	20230915	194900	2395179540	18990	18990	18990	18990	0
20	20230915	194800	2395179540	18990	18990	18990	18990	0
21	20230915	194700	2395179540	18990	18990	18990	18990	0
22	20230915	194600	2395179540	18990	18990	18990	18990	0
23	20230915	194500	2395179540	18990	18990	18990	18990	0
24	20230915	194400	2395179540	18990	18990	18990	18990	0
25	20230915	194300	2395179540	18990	18990	18990	18990	0
26	20230915	194200	2395179540	18990	18990	18990	18990	0
27	20230915	194100	2395179540	18990	18990	18990	18990	0
28	20230915	194000	2395179540	18990	18990	18990	18990	0
29	20230915	193900	2395179540	18990	18990	18990	18990	0
30	20230915	193800	2395179540	18990	18990	18990	18990	0
31	20230915	193700	2395179540	18990	18990	18990	18990	0
32	20230915	193600	2395179540	18990	18990	18990	18990	2056
33	20230915	193500	2395179540	18990	18990	18990	18990	0
34	20230915	193400	2395179540	18990	18990	18990	18990	0
35	20230915	193300	2395179540	18990	18990	18990	18990	0
36	20230915	193200	2395179540	18990	18990	18990	18990	0
37	20230915	193100	2395179540	18990	18990	18990	18990	0
38	20230915	193000	2395179540	18990	18990	18990	18990	0
39	20230915	192900	2395179540	18990	18990	18990	18990	0
40	20230915	192800	2395179540	18990	18990	18990	18990	0
41	20230915	192700	2395179540	18990	18990	18990	18990	0
42	20230915	192600	2395179540	18990	18990	18990	18990	0
43	20230915	192500	2395179540	18990	18990	18990	18990	0
44	20230915	192400	2395179540	18990	18990	18990	18990	0
45	20230915	192300	2395179540	18990	18990	18990	18990	0
46	20230915	192200	2395179540	18990	18990	18990	18990	0
47	20230915	192100	2395179540	18990	18990	18990	18990	0
48	20230915	192000	2395179540	18990	18990	18990	18990	0
49	20230915	191900	2395179540	18990	18990	18990	18990	0
50	20230915	191800	2395179540	18990	18990	18990	18990	0
51	20230915	191700	2395179540	18990	18990	18990	18990	0
52	20230915	191600	2395179540	18990	18990	18990	18990	0
53	20230915	191500	2395179540	18990	18990	18990	18990	0
54	20230915	191400	2395179540	18990	18990	18990	18990	0
55	20230915	191300	2395179540	18990	18990	18990	18990	0
56	20230915	191200	2395179540	18990	18990	18990	18990	0
57	20230915	191100	2395179540	18990	18990	18990	18990	0
58	20230915	191000	2395179540	18990	18990	18990	18990	0
59	20230915	190900	2395179540	18990	18990	18990	18990	0
60	20230915	190800	2395179540	18990	18990	18990	18990	0
61	20230915	190700	2395179540	18990	18990	18990	18990	0
62	20230915	190600	2395179540	18990	18990	18990	18990	2056
63	20230915	190500	2395179540	18990	18990	18990	18990	0
64	20230915	190400	2395179540	18990	18990	18990	18990	0
65	20230915	190300	2395179540	18990	18990	18990	18990	0
66	20230915	190200	2395179540	18990	18990	18990	18990	0
67	20230915	190100	2395179540	18990	18990	18990	18990	0
68	20230915	190000	2395179540	18990	18990	18990	18990	0
69	20230915	185900	2395179540	18990	18990	18990	18990	0
70	20230915	185800	2395179540	18990	18990	18990	18990	0
71	20230915	185700	2395179540	18990	18990	18990	18990	0
72	20230915	185600	2395179540	18990	18990	18990	18990	0
73	20230915	185500	2395179540	18990	18990	18990	18990	0
74	20230915	185400	2395179540	18990	18990	18990	18990	0
75	20230915	185300	2395179540	18990	18990	18990	18990	0
76	20230915	185200	2395179540	18990	18990	18990	18990	0
77	20230915	185100	2395179540	18990	18990	18990	18990	0
78	20230915	185000	2395179540	18990	18990	18990	18990	0
79	20230915	184900	2395179540	18990	18990	18990	18990	0
80	20230915	184800	2395179540	18990	18990	18990	18990	0
81	20230915	184700	2395179540	18990	18990	18990	18990	0
82	20230915	184600	2395179540	18990	18990	18990	18990	0
83	20230915	184500	2395179540	18990	18990	18990	18990	0
84	20230915	184400	2395179540	18990	18990	18990	18990	0
85	20230915	184300	2395179540	18990	18990	18990	18990	0
86	20230915	184200	2395179540	18990	18990	18990	18990	0
87	20230915	184100	2395179540	18990	18990	18990	18990	0
88	20230915	184000	2395179540	18990	18990	18990	18990	0
89	20230915	183900	2395179540	18990	18990	18990	18990	0
90	20230915	183800	2395179540	18990	18990	18990	18990	0
91	20230915	183700	2395179540	18990	18990	18990	18990	0
92	20230915	183600	2395179540	18990	18990	18990	18990	2056
93	20230915	183500	2395179540	18990	18990	18990	18990	0
94	20230915	183400	2395179540	18990	18990	18990	18990	0
95	20230915	183300	2395179540	18990	18990	18990	18990	0
96	20230915	183200	2395179540	18990	18990	18990	18990	0
97	20230915	183100	2395179540	18990	18990	18990	18990	0
98	20230915	183000	2395179540	18990	18990	18990	18990	0
99	20230915	182900	2395179540	18990	18990	18990	18990	0
100	20230915	182800	2395179540	18990	18990	18990	18990	0
101	20230915	182700	2395179540	18990	18990	18990	18990	0
102	20230915	182600	2395179540	18990	18990	18990	18990	0
103	20230915	182500	2395179540	18990	18990	18990	18990	0
104	20230915	182400	2395179540	18990	18990	18990	18990	0
105	20230915	182300	2395179540	18990	18990	18990	18990	0
106	20230915	182200	2395179540	18990	18990	18990	18990	0
107	20230915	182100	2395179540	18990	18990	18990	18990	0
108	20230915	182000	2395179540	18990	18990	18990	18990	0
109	20230915	181900	2395179540	18990	18990	18990	18990	0
110	20230915	181800	2395179540	18990	18990	18990	18990	0
111	20230915	181700	2395179540	18990	18990	18990	18990	0
112	20230915	181600	2395179540	18990	18990	18990	18990	0
113	20230915	181500	2395179540	18990	18990	18990	18990	0
114	20230915	181400	2395179540	18990	18990	18990	18990	0
115	20230915	181300	2395179540	18990	18990	18990	18990	0
116	20230915	181200	2395179540	18990	18990	18990	18990	0
117	20230915	181100	2395179540	18990	18990	18990	18990	0
118	20230915	181000	2395179540	18990	18990	18990	18990	0
119	20230915	180900	2395179540	18990	18990	18990	18990	0
120	20230915	180800	2395179540	18990	18990	18990	18990	0
121	20230915	180700	2395179540	18990	18990	18990	18990	0
122	20230915	180600	2395179540	18990	18990	18990	18990	2056
123	20230915	180500	2395179540	18990	18990	18990	18990	0
124	20230915	180400	2395179540	18990	18990	18990	18990	0
125	20230915	180300	2395179540	18990	18990	18990	18990	0
126	20230915	180200	2395179540	18990	18990	18990	18990	0
127	20230915	180100	2395179540	18990	18990	18990	18990	0
128	20230915	180000	2395179540	18990	18990	18990	18990	0
129	20230915	175900	2395179540	18990	18990	18990	18990	0
130	20230915	175800	2395179540	18990	18990	18990	18990	0
131	20230915	175700	2395179540	18990	18990	18990	18990	0
132	20230915	175600	2395179540	18990	18990	18990	18990	0
133	20230915	175500	2395179540	18990	18990	18990	18990	0
134	20230915	175400	2395179540	18990	18990	18990	18990	0
135	20230915	175300	2395179540	18990	18990	18990	18990	0
136	20230915	175200	2395179540	18990	18990	18990	18990	0
137	20230915	175100	2395179540	18990	18990	18990	18990	0
138	20230915	175000	2395179540	18990	18990	18990	18990	0
139	20230915	174900	2395179540	18990	18990	18990	18990	0
140	20230915	174800	2395179540	18990	18990	18990	18990	0
141	20230915	174700	2395179540	18990	18990	18990	18990	0
142	20230915	174600	2395179540	18990	18990	18990	18990	0
143	20230915	174500	2395179540	18990	18990	18990	18990	0
144	20230915	174400	2395179540	18990	18990	18990	18990	0
145	20230915	174300	2395179540	18990	18990	18990	18990	0
146	20230915	174200	2395179540	18990	18990	18990	18990	0
147	20230915	174100	2395179540	18990	18990	18990	18990	0
148	20230915	174000	2395179540	18990	18990	18990	18990	0
149	20230915	173900	2395179540	18990	18990	18990	18990	0
150	20230915	173800	2395179540	18990	18990	18990	18990	0
151	20230915	173700	2395179540	18990	18990	18990	18990	0
152	20230915	173600	2395179540	18990	18990	18990	18990	2056
153	20230915	173500	2395179540	18990	18990	18990	18990	0
154	20230915	173400	2395179540	18990	18990	18990	18990	0
155	20230915	173300	2395179540	18990	18990	18990	18990	0
156	20230915	173200	2395179540	18990	18990	18990	18990	0
157	20230915	173100	2395179540	18990	18990	18990	18990	0
158	20230915	173000	2395179540	18990	18990	18990	18990	0
159	20230915	172900	2395179540	18990	18990	18990	18990	0
160	20230915	172800	2395179540	18990	18990	18990	18990	0
161	20230915	172700	2395179540	18990	18990	18990	18990	0
162	20230915	172600	2395179540	18990	18990	18990	18990	0
163	20230915	172500	2395179540	18990	18990	18990	18990	0
164	20230915	172400	2395179540	18990	18990	18990	18990	0
165	20230915	172300	2395179540	18990	18990	18990	18990	0
166	20230915	172200	2395179540	18990	18990	18990	18990	0
167	20230915	172100	2395179540	18990	18990	18990	18990	0
168	20230915	172000	2395179540	18990	18990	18990	18990	0
169	20230915	171900	2395179540	18990	18990	18990	18990	0
170	20230915	171800	2395179540	18990	18990	18990	18990	0
171	20230915	171700	2395179540	18990	18990	18990	18990	0
172	20230915	171600	2395179540	18990	18990	18990	18990	0
173	20230915	171500	2395179540	18990	18990	18990	18990	0
174	20230915	171400	2395179540	18990	18990	18990	18990	0
175	20230915	171300	2395179540	18990	18990	18990	18990	0
176	20230915	171200	2395179540	18990	18990	18990	18990	0
177	20230915	171100	2395179540	18990	18990	18990	18990	0
178	20230915	171000	2395179540	18990	18990	18990	18990	0
179	20230915	170900	2395179540	18990	18990	18990	18990	0
180	20230915	170800	2395179540	18990	18990	18990	18990	0
181	20230915	170700	2395179540	18990	18990	18990	18990	0
182	20230915	170600	2395179540	18990	18990	18990	18990	2056
183	20230915	170500	2395179540	18990	18990	18990	18990	0
184	20230915	170400	2395179540	18990	18990	18990	18990	0
185	20230915	170300	2395179540	18990	18990	18990	18990	0
186	20230915	170200	2395179540	18990	18990	18990	18990	0
187	20230915	170100	2395179540	18990	18990	18990	18990	0
188	20230915	170000	2395179540	18990	18990	18990	18990	0
189	20230915	165900	2395179540	18990	18990	18990	18990	0
190	20230915	165800	2395179540	18990	18990	18990	18990	0
191	20230915	165700	2395179540	18990	18990	18990	18990	0
192	20230915	165600	2395179540	18990	18990	18990	18990	0
193	20230915	165500	2395179540	18990	18990	18990	18990	0
194	20230915	165400	2395179540	18990	18990	18990	18990	0
195	20230915	165300	2395179540	18990	18990	18990	18990	0
196	20230915	165200	2395179540	18990	18990	18990	18990	0
197	20230915	165100	2395179540	18990	18990	18990	18990	0
198	20230915	165000	2395179540	18990	18990	18990	18990	0
199	20230915	164900	2395179540	18990	18990	18990	18990	0
200	20230915	164800	2395179540	18990	18990	18990	18990	0
201	20230915	164700	2395179540	18990	18990	18990	18990	0
202	20230915	164600	2395179540	18990	18990	18990	18990	0
203	20230915	164500	2395179540	18990	18990	18990	18990	0
204	20230915	164400	2395179540	18990	18990	18990	18990	0
205	20230915	164300	2395179540	18990	18990	18990	18990	0
206	20230915	164200	2395179540	18990	18990	18990	18990	0
207	20230915	164100	2395179540	18990	18990	18990	18990	0
208	20230915	164000	2395179540	18990	18990	18990	18990	0
209	20230915	163900	2395179540	18990	18990	18990	18990	0
210	20230915	163800	2395179540	18990	18990	18990	18990	0
211	20230915	163700	2395179540	18990	18990	18990	18990	0
212	20230915	163600	2395179540	18990	18990	18990	18990	2056
213	20230915	163500	2395179540	18990	18990	18990	18990	0
214	20230915	163400	2395179540	18990	18990	18990	18990	0
215	20230915	163300	2395179540	18990	18990	18990	18990	0
216	20230915	163200	2395179540	18990	18990	18990	18990	0
217	20230915	163100	2395179540	18990	18990	18990	18990	0
218	20230915	163000	2395179540	18990	18990	18990	18990	0
219	20230915	162900	2395179540	18990	18990	18990	18990	0
220	20230915	162800	2395179540	18990	18990	18990	18990	0
221	20230915	162700	2395179540	18990	18990	18990	18990	0
222	20230915	162600	2395179540	18990	18990	18990	18990	0
223	20230915	162500	2395179540	18990	18990	18990	18990	0
224	20230915	162400	2395179540	18990	18990	18990	18990	0
225	20230915	162300	2395179540	18990	18990	18990	18990	0
226	20230915	162200	2395179540	18990	18990	18990	18990	0
227	20230915	162100	2395179540	18990	18990	18990	18990	0
228	20230915	162000	2395179540	18990	18990	18990	18990	0
229	20230915	161900	2395179540	18990	18990	18990	18990	0
230	20230915	161800	2395179540	18990	18990	18990	18990	0
231	20230915	161700	2395179540	18990	18990	18990	18990	0
232	20230915	161600	2395179540	18990	18990	18990	18990	0
233	20230915	161500	2395179540	18990	18990	18990	18990	0
234	20230915	161400	2395179540	18990	18990	18990	18990	0
235	20230915	161300	2395179540	18990	18990	18990	18990	0
236	20230915	161200	2395179540	18990	18990	18990	18990	0
237	20230915	161100	2395179540	18990	18990	18990	18990	0
238	20230915	161000	2395179540	18990	18990	18990	18990	0
239	20230915	160900	2395179540	18990	18990	18990	18990	0
240	20230915	160800	2395179540	18990	18990	18990	18990	0
241	20230915	160700	2395179540	18990	18990	18990	18990	0
242	20230915	160600	2395179540	18990	18990	18990	18990	2056
243	20230915	160500	2395179540	18990	18990	18990	18990	0
244	20230915	160400	2395179540	18990	18990	18990	18990	0
245	20230915	160300	2395179540	18990	18990	18990	18990	0
246	20230915	160200	2395179540	18990	18990	18990	18990	0
247	20230915	160100	2395179540	18990	18990	18990	18990	0
248	20230915	160000	2395179540	18990	18990	18990	18990	0
249	20230915	155900	2395179540	18990	18990	18990	18990	0
250	20230915	155800	2395179540	18990	18990	18990	18990	0
251	20230915	155700	2395179540	18990	18990	18990	18990	0
252	20230915	155600	2395179540	18990	18990	18990	18990	0
253	20230915	155500	2395179540	18990	18990	18990	18990	0
254	20230915	155400	2395179540	18990	18990	18990	18990	0
255	20230915	155300	2395179540	18990	18990	18990	18990	0
256	20230915	155200	2395179540	18990	18990	18990	18990	0
257	20230915	155100	2395179540	18990	18990	18990	18990	0
258	20230915	155000	2395179540	18990	18990	18990	18990	0
259	20230915	154900	2395179540	18990	18990	18990	18990	0
260	20230915	154800	2395179540	18990	18990	18990	18990	0
261	20230915	154700	2395179540	18990	18990	18990	18990	0
262	20230915	154600	2395179540	18990	18990	18990	18990	0
263	20230915	154500	2395179540	18990	18990	18990	18990	0
264	20230915	154400	2395179540	18990	18990	18990	18990	0
265	20230915	154300	2395179540	18990	18990	18990	18990	0
266	20230915	154200	2395179540	18990	18990	18990	18990	0
267	20230915	154100	2395179540	18990	18990	18990	18990	0
268	20230915	154000	2395179540	18990	18990	18990	18990	0
269	20230915	153900	2395179540	18990	18990	18990	18990	0
270	20230915	153800	2395179540	18990	18990	18990	18990	0
271	20230915	153700	2395179540	18990	18990	18990	18990	0
272	20230915	153600	2395179540	18990	18990	18990	18990	2056
273	20230915	153500	2395179540	18990	18990	18990	18990	0
274	20230915	153400	2395179540	18990	18990	18990	18990	0
275	20230915	153300	2395179540	18990	18990	18990	18990	0
276	20230915	153200	2395179540	18990	18990	18990	18990	0
277	20230915	153100	2395179540	18990	18990	18990	18990	0
278	20230915	153000	2395179540	18990	18990	18990	18990	2056
279	20230915	152900	2356136100	18970	18970	18970	18970	0
280	20230915	152800	2356136100	18970	18970	18970	18970	0
281	20230915	152700	2356136100	18970	18970	18970	18970	0
282	20230915	152600	2356136100	18970	18970	18970	18970	0
283	20230915	152500	2356136100	18970	18970	18970	18970	0
284	20230915	152400	2356136100	18970	18970	18970	18970	0
285	20230915	152300	2356136100	18970	18970	18970	18970	0
286	20230915	152200	2356136100	18970	18970	18970	18970	0
287	20230915	152100	2356136100	18970	18970	18970	18970	0
288	20230915	152000	2356136100	18970	18970	18970	18970	0
289	20230915	151900	2356136100	18970	18980	18980	18950	740
290	20230915	151800	2342099050	18980	18980	18980	18970	2538
291	20230915	151700	2293951050	18980	18990	18990	18970	504
292	20230915	151600	2284385040	18970	18980	18980	18970	1608
293	20230915	151500	2253874820	18990	19000	19000	18990	159
294	20230915	151400	2250854400	19000	19000	19000	18980	1716
295	20230915	151300	2218274780	19000	19000	19000	19000	34
296	20230915	151200	2217628780	19000	19010	19010	18990	811
297	20230915	151100	2202221120	19010	19020	19020	19010	232
298	20230915	151000	2197810590	19020	19010	19020	19010	72
299	20230915	150900	2196441370	19020	19010	19020	19010	84
300	20230915	150800	2194843880	19010	19010	19010	19010	57
301	20230915	150700	2193760310	19000	19040	19040	19000	385
302	20230915	150600	2186437110	19050	19050	19050	19050	30
303	20230915	150500	2185865610	19050	19030	19050	18980	3342
304	20230915	150400	2122353240	19030	19030	19030	19030	54
305	20230915	150300	2121325620	19030	19030	19030	19030	110
306	20230915	150200	2119232320	19030	19040	19040	19030	287
307	20230915	150100	2113770520	19050	19060	19070	19040	366
308	20230915	150000	2106798840	19070	19050	19070	19050	159
309	20230915	145900	2103767330	19070	19060	19070	19050	136
310	20230915	145800	2101174510	19060	19070	19070	19060	789
311	20230915	145700	2086136100	19070	19080	19080	19070	1710
312	20230915	145600	2053518370	19090	19090	19090	19080	218
313	20230915	145500	2049356760	19090	19090	19090	19080	394
314	20230915	145400	2041839020	19080	19080	19080	19080	22
315	20230915	145300	2041419260	19090	19080	19090	19080	65
316	20230915	145200	2040178980	19080	19080	19100	19080	119
317	20230915	145100	2037908340	19080	19100	19100	19080	1600
318	20230915	145000	2007368760	19090	19090	19110	19090	720
319	20230915	144900	1993617330	19100	19130	19130	19100	1733
320	20230915	144800	1960498300	19140	19130	19140	19130	10
321	20230915	144700	1960306950	19150	19120	19150	19120	21
322	20230915	144600	1959904890	19170	19170	19170	19170	63
323	20230915	144500	1958697180	19120	19180	19180	19120	8
324	20230915	144400	1958543860	19190	19140	19190	19120	1624
325	20230915	144300	1927440700	19120	19140	19140	19120	9
326	20230915	144200	1927268480	19140	19140	19140	19120	9
327	20230915	144100	1927096240	19120	19110	19120	19110	236
328	20230915	144000	1922586110	19100	19100	19110	19100	10
329	20230915	143900	1922395040	19110	19100	19110	19100	274
330	20230915	143800	1917161110	19100	19100	19100	19100	198
331	20230915	143700	1913379310	19100	19090	19110	19090	420
332	20230915	143600	1905357250	19100	19090	19100	19090	18
333	20230915	143500	1905013550	19100	19090	19100	19090	211
334	20230915	143400	1900985550	19090	19080	19090	19080	16
335	20230915	143300	1900680200	19090	19080	19090	19080	13
336	20230915	143200	1900432050	19080	19090	19090	19080	50
337	20230915	143100	1899477590	19090	19080	19090	19080	22
338	20230915	143000	1899057760	19080	19080	19090	19080	922
339	20230915	142900	1881465930	19080	19090	19090	19080	39
340	20230915	142800	1880721440	19080	19080	19080	19080	12
341	20230915	142700	1880492480	19080	19080	19090	19080	55
342	20230915	142600	1879442920	19080	19080	19080	19080	78
343	20230915	142500	1877954680	19080	19080	19090	19080	89
344	20230915	142400	1876256010	19080	19090	19090	19080	104
345	20230915	142300	1874270660	19090	19080	19090	19080	244
346	20230915	142200	1869613030	19080	19070	19080	19070	64
347	20230915	142100	1868391920	19070	19070	19070	19070	12
348	20230915	142000	1868163080	19070	19070	19070	19070	267
349	20230915	141900	1863071390	19070	19070	19070	19070	309
350	20230915	141800	1857178760	19070	19070	19070	19070	261
351	20230915	141700	1852201490	19070	19060	19070	19060	129
352	20230915	141600	1849742040	19060	19060	19060	19060	34
353	20230915	141500	1849094000	19060	19060	19060	19060	515
354	20230915	141400	1839278100	19070	19070	19070	19070	365
355	20230915	141300	1832317550	19070	19070	19070	19070	27
356	20230915	141200	1831802660	19070	19090	19090	19070	1005
357	20230915	141100	1812628130	19100	19100	19100	19100	467
358	20230915	141000	1803708430	19100	19110	19110	19100	117
359	20230915	140900	1801472910	19110	19110	19110	19100	70
360	20230915	140800	1800135500	19110	19100	19110	19100	28
361	20230915	140700	1799600480	19100	19080	19100	19080	540
362	20230915	140600	1789287080	19080	19070	19080	19070	75
363	20230915	140500	1787856100	19080	19110	19120	19080	2982
364	20230915	140400	1730899010	19110	19110	19110	19110	27
365	20230915	140300	1730383040	19120	19120	19130	19120	346
366	20230915	140200	1723767510	19120	19130	19130	19120	74
367	20230915	140100	1722351900	19130	19130	19130	19120	10
368	20230915	140000	1722160650	19130	19130	19130	19130	173
369	20230915	135900	1718851160	19130	19120	19130	19120	44
370	20230915	135800	1718009530	19130	19120	19130	19120	108
371	20230915	135700	1715943570	19120	19120	19120	19120	18
372	20230915	135600	1715599410	19120	19110	19120	19110	7
373	20230915	135500	1715465610	19120	19110	19120	19110	16
374	20230915	135400	1715159730	19110	19110	19110	19110	9
375	20230915	135300	1714987740	19110	19110	19120	19110	15
376	20230915	135200	1714701000	19100	19100	19110	19100	37
377	20230915	135100	1713994180	19100	19100	19120	19100	527
378	20230915	135000	1703920910	19100	19100	19100	19090	172
379	20230915	134900	1700635730	19100	19120	19120	19100	1169
380	20230915	134800	1678303780	19110	19150	19150	19110	1186
381	20230915	134700	1655614030	19150	19150	19150	19150	74
382	20230915	134600	1654196930	19150	19150	19150	19150	7
383	20230915	134500	1654062880	19150	19150	19160	19150	50
384	20230915	134400	1653105080	19150	19150	19150	19150	267
385	20230915	134300	1647992030	19150	19160	19160	19150	131
386	20230915	134200	1645482460	19160	19150	19160	19150	9
387	20230915	134100	1645310080	19150	19150	19150	19150	12
388	20230915	134000	1645080280	19150	19150	19160	19150	257
389	20230915	133900	1640156250	19150	19150	19150	19150	10
390	20230915	133800	1639964750	19150	19150	19150	19150	21
391	20230915	133700	1639562600	19150	19150	19150	19150	27
392	20230915	133600	1639045550	19150	19150	19150	19150	1
393	20230915	133500	1639026400	19140	19140	19140	19140	179
394	20230915	133400	1635600340	19140	19140	19140	19140	2
395	20230915	133300	1635562060	19140	19160	19160	19140	622
396	20230915	133200	1623655740	19160	19150	19160	19140	186
397	20230915	133100	1620093050	19170	19180	19190	19170	845
398	20230915	133000	1603892500	19170	19200	19200	19170	449
399	20230915	132900	1595278450	19190	19210	19210	19190	3
400	20230915	132800	1595220860	19210	19190	19210	19190	55
401	20230915	132700	1594164350	19210	19200	19210	19190	331
402	20230915	132600	1587810790	19190	19200	19200	19190	82
403	20230915	132500	1586236410	19200	19180	19200	19170	449
404	20230915	132400	1577616230	19170	19200	19200	19170	460
405	20230915	132300	1568791980	19200	19200	19200	19190	114
406	20230915	132200	1566603200	19180	19190	19200	19180	551
407	20230915	132100	1556026670	19180	19180	19180	19180	94
408	20230915	132000	1554223750	19170	19150	19170	19150	177
409	20230915	131900	1550830700	19170	19170	19170	19170	3
410	20230915	131800	1550773190	19150	19170	19170	19150	69
411	20230915	131700	1549450500	19170	19140	19170	19140	436
412	20230915	131600	1541102150	19150	19130	19150	19130	1223
413	20230915	131500	1517692770	19130	19130	19130	19130	12
414	20230915	131400	1517463210	19130	19130	19130	19130	101
415	20230915	131300	1515531080	19130	19130	19130	19130	5
416	20230915	131200	1515435430	19130	19120	19130	19120	130
417	20230915	131100	1512948550	19130	19120	19130	19120	44
418	20230915	131000	1512107260	19110	19110	19110	19110	2
419	20230915	130900	1512069040	19120	19110	19120	19110	5
420	20230915	130800	1511973450	19120	19120	19120	19120	602
421	20230915	130700	1500463210	19120	19120	19120	19120	4
422	20230915	130600	1500386730	19130	19120	19130	19120	56
423	20230915	130500	1499315470	19130	19130	19130	19130	0
424	20230915	130400	1499315470	19130	19120	19130	19120	51
425	20230915	130300	1498339850	19130	19130	19130	19130	53
426	20230915	130200	1497325960	19120	19120	19120	19120	69
427	20230915	130100	1496006680	19130	19130	19130	19120	78
428	20230915	130000	1494514560	19120	19120	19120	19120	0
429	20230915	125900	1494514560	19120	19120	19120	19120	11
430	20230915	125800	1494304240	19120	19120	19120	19110	380
431	20230915	125700	1487038660	19130	19130	19130	19130	0
432	20230915	125600	1487038660	19130	19130	19130	19130	250
433	20230915	125500	1482256160	19110	19140	19140	19110	858
434	20230915	125400	1465851380	19140	19140	19140	19140	0
435	20230915	125300	1465851380	19140	19140	19140	19140	181
436	20230915	125200	1462387040	19140	19140	19140	19140	0
437	20230915	125100	1462387040	19140	19150	19150	19140	44
438	20230915	125000	1461544460	19150	19150	19150	19150	130
439	20230915	124900	1459054960	19160	19160	19160	19160	65
440	20230915	124800	1457809560	19150	19160	19160	19150	140
441	20230915	124700	1455127550	19150	19150	19150	19150	1
442	20230915	124600	1455108400	19150	19140	19150	19140	21
443	20230915	124500	1454706300	19140	19150	19160	19140	301
444	20230915	124400	1448941050	19150	19150	19150	19140	46
445	20230915	124300	1448060170	19150	19140	19150	19140	32
446	20230915	124200	1447447410	19140	19140	19150	19140	24
447	20230915	124100	1446987870	19140	19140	19140	19140	10
448	20230915	124000	1446796470	19140	19140	19140	19140	2
449	20230915	123900	1446758190	19150	19130	19150	19130	81
450	20230915	123800	1445207370	19140	19140	19150	19140	229
451	20230915	123700	1440824300	19140	19140	19140	19140	3
452	20230915	123600	1440766880	19150	19140	19150	19140	50
453	20230915	123500	1439809500	19150	19150	19150	19150	20
454	20230915	123400	1439426500	19140	19130	19150	19130	397
455	20230915	123300	1431827520	19130	19120	19130	19120	67
456	20230915	123200	1430545820	19130	19130	19130	19130	263
457	20230915	123100	1425514630	19120	19130	19130	19120	708
458	20230915	123000	1411970810	19120	19120	19120	19120	262
459	20230915	122900	1406961370	19120	19110	19120	19110	58
460	20230915	122800	1405852450	19110	19110	19110	19110	1
461	20230915	122700	1405833340	19120	19120	19120	19120	49
462	20230915	122600	1404896460	19110	19120	19120	19110	40
463	20230915	122500	1404131680	19120	19120	19130	19120	33
464	20230915	122400	1403500610	19120	19120	19120	19120	32
465	20230915	122300	1402888770	19120	19120	19120	19110	212
466	20230915	122200	1398835340	19120	19100	19120	19100	45
467	20230915	122100	1397974980	19100	19100	19100	19100	0
468	20230915	122000	1397974980	19100	19120	19120	19100	208
469	20230915	121900	1393999340	19100	19100	19100	19100	88
470	20230915	121800	1392318540	19090	19100	19100	19090	5
471	20230915	121700	1392223060	19100	19100	19100	19100	302
472	20230915	121600	1386454860	19100	19100	19100	19100	5
473	20230915	121500	1386359360	19090	19050	19100	19050	1575
474	20230915	121400	1356290060	19050	19050	19050	19050	36
475	20230915	121300	1355604260	19090	19050	19090	19050	3268
476	20230915	121200	1293341380	19050	19030	19050	19030	1453
477	20230915	121100	1265661790	19030	19030	19030	19030	0
478	20230915	121000	1265661790	19030	19100	19100	19030	3958
479	20230915	120900	1190235310	19100	19090	19100	19090	51
480	20230915	120800	1189261230	19100	19100	19100	19100	50
481	20230915	120700	1188306230	19090	19120	19120	19090	121
482	20230915	120600	1185994130	19100	19100	19110	19100	434
483	20230915	120500	1177704670	19110	19120	19130	19110	69
484	20230915	120400	1176385350	19100	19120	19120	19100	26
485	20230915	120300	1175888550	19100	19090	19100	19090	773
486	20230915	120200	1161124270	19100	19100	19100	19100	49
487	20230915	120100	1160188370	19090	19100	19100	19090	60
488	20230915	120000	1159042380	19100	19100	19100	19100	268
489	20230915	115900	1153923580	19090	19090	19090	19090	2
490	20230915	115800	1153885400	19090	19090	19090	19090	3
491	20230915	115700	1153828130	19090	19090	19090	19090	70
492	20230915	115600	1152491830	19080	19080	19090	19080	28
493	20230915	115500	1151957340	19080	19080	19080	19080	3
494	20230915	115400	1151900100	19090	19090	19090	19090	296
495	20230915	115300	1146249460	19090	19080	19090	19080	63
496	20230915	115200	1145046800	19080	19070	19080	19070	70
497	20230915	115100	1143711220	19070	19070	19090	19070	341
498	20230915	115000	1137207440	19070	19070	19070	19070	2
499	20230915	114900	1137169300	19070	19070	19070	19070	6
500	20230915	114800	1137054880	19070	19080	19090	19070	1106
501	20230915	114700	1115961320	19080	19090	19090	19080	68
502	20230915	114600	1114663250	19100	19130	19130	19100	1081
503	20230915	114500	1094011800	19110	19130	19130	19110	1091
504	20230915	114400	1073157930	19130	19130	19130	19130	19
505	20230915	114300	1072794460	19130	19130	19130	19130	26
506	20230915	114200	1072297080	19130	19120	19130	19120	241
507	20230915	114100	1067686860	19130	19130	19130	19130	134
508	20230915	114000	1065123440	19150	19150	19150	19150	77
509	20230915	113900	1063648890	19150	19150	19150	19150	76
510	20230915	113800	1062193490	19160	19160	19160	19160	105
511	20230915	113700	1060181690	19160	19160	19160	19150	8
512	20230915	113600	1060028430	19150	19150	19160	19150	220
513	20230915	113500	1055813410	19150	19130	19150	19130	228
514	20230915	113400	1051448960	19130	19120	19130	19120	495
515	20230915	113300	1041980350	19120	19120	19120	19110	112
516	20230915	113200	1039838930	19120	19110	19120	19110	137
517	20230915	113100	1037219710	19100	19110	19120	19100	102
518	20230915	113000	1035269610	19100	19100	19100	19100	458
519	20230915	112900	1026521810	19090	19090	19090	19090	39
520	20230915	112800	1025777300	19090	19090	19090	19060	30
521	20230915	112700	1025204660	19090	19050	19090	19050	218
522	20230915	112600	1021049320	19050	19060	19060	19050	3411
523	20230915	112500	956064220	19060	19060	19060	19060	2
524	20230915	112400	956026100	19070	19070	19070	19070	547
525	20230915	112300	945594810	19060	19070	19070	19060	365
526	20230915	112200	938634280	19070	19070	19070	19060	358
527	20230915	112100	931807400	19070	19090	19090	19070	189
528	20230915	112000	928200220	19090	19090	19090	19090	2
529	20230915	111900	928162040	19090	19100	19110	19090	517
530	20230915	111800	918284390	19100	19100	19100	19090	92
531	20230915	111700	916527350	19100	19120	19120	19100	356
532	20230915	111600	909726530	19130	19120	19130	19120	203
533	20230915	111500	905843190	19120	19090	19130	19090	1712
534	20230915	111400	873142040	19080	19070	19080	19060	509
535	20230915	111300	863430980	19060	19060	19060	19060	207
536	20230915	111200	859485560	19050	19050	19050	19050	6
537	20230915	111100	859371260	19050	19040	19050	19040	80
538	20230915	111000	857847280	19040	19070	19070	19040	532
539	20230915	110900	847711470	19080	19070	19080	19050	535
540	20230915	110800	837504030	19080	19060	19090	19060	272
541	20230915	110700	832313880	19060	19060	19060	19060	1
542	20230915	110600	832294820	19050	19080	19080	19050	144
543	20230915	110500	829547360	19080	19080	19080	19080	341
544	20230915	110400	823041080	19080	19060	19080	19060	447
545	20230915	110300	814517050	19050	19050	19050	19050	18
546	20230915	110200	814174150	19050	19050	19050	19050	50
547	20230915	110100	813221650	19050	19030	19050	19030	53
548	20230915	110000	812212220	19030	19020	19040	19020	206
549	20230915	105900	808291510	19020	19020	19020	19020	0
550	20230915	105800	808291510	19020	19030	19030	19020	342
551	20230915	105700	801784170	19030	19030	19030	19030	329
552	20230915	105600	795523300	19020	19020	19030	19020	842
553	20230915	105500	779500140	19020	19020	19020	19000	100
554	20230915	105400	777599780	19030	19030	19030	19030	71
555	20230915	105300	776248650	19040	19030	19040	19030	313
556	20230915	105200	770291250	19050	19090	19090	19050	443
557	20230915	105100	761841950	19100	19110	19110	19100	1310
558	20230915	105000	736819700	19110	19100	19120	19100	547
559	20230915	104900	726367540	19100	19110	19110	19100	683
560	20230915	104800	713321470	19100	19040	19120	19040	1468
561	20230915	104700	685314010	19030	19030	19030	19020	439
562	20230915	104600	676960030	19010	18960	19010	18960	1492
563	20230915	104500	648625680	18950	18930	18950	18930	1020
564	20230915	104400	629311390	18920	18900	18920	18900	706
565	20230915	104300	615953910	18900	18900	18900	18900	20
566	20230915	104200	615575910	18900	18910	18910	18900	128
567	20230915	104100	613155450	18920	18900	18920	18900	99
568	20230915	104000	611282410	18890	18890	18890	18890	0
569	20230915	103900	611282410	18890	18890	18890	18890	2
570	20230915	103800	611244630	18910	18910	18910	18900	509
571	20230915	103700	601624380	18910	18910	18910	18910	1
572	20230915	103600	601605470	18910	18910	18910	18910	96
573	20230915	103500	599790110	18900	18910	18910	18900	442
574	20230915	103400	591434230	18910	18930	18930	18910	57
575	20230915	103300	590355260	18920	18920	18920	18920	91
576	20230915	103200	588633540	18930	18930	18930	18930	74
577	20230915	103100	587232720	18920	18910	18920	18910	200
578	20230915	103000	583449720	18910	18910	18910	18910	33
579	20230915	102900	582825690	18920	18920	18920	18920	1
580	20230915	102800	582806770	18900	18910	18910	18900	1023
581	20230915	102700	563467800	18920	18920	18920	18920	103
582	20230915	102600	561519040	18930	18930	18940	18920	241
583	20230915	102500	556956960	18930	18970	18970	18930	871
584	20230915	102400	540453470	18970	18960	18970	18960	168
585	20230915	102300	537268180	18940	18940	18940	18940	1
586	20230915	102200	537249240	18960	18940	18960	18940	4
587	20230915	102100	537173440	18960	18960	18960	18960	81
588	20230915	102000	535637680	18960	18930	18960	18930	91
589	20230915	101900	533915020	18930	18920	18930	18920	102
590	20230915	101800	531985170	18930	18930	18960	18930	157
591	20230915	101700	529013130	18930	18960	18960	18930	118
592	20230915	101600	526779060	18960	18930	18960	18930	161
593	20230915	101500	523731300	18930	18960	18960	18930	3
594	20230915	101400	523674480	18960	18960	18960	18940	172
595	20230915	101300	520414240	18940	18940	18940	18940	51
596	20230915	101200	519448300	18970	18950	18970	18940	864
597	20230915	101100	503076380	18970	18950	18970	18950	9
598	20230915	101000	502905740	18960	18990	18990	18960	16
599	20230915	100900	502602010	18990	18990	18990	18950	7
600	20230915	100800	502469160	18990	18990	18990	18990	3
601	20230915	100700	502412190	18960	18960	18960	18960	2
602	20230915	100600	502374270	18990	18960	18990	18950	312
603	20230915	100500	496451590	18990	18980	18990	18980	57
604	20230915	100400	495369710	18990	18980	18990	18980	237
605	20230915	100300	490871420	18980	18980	18980	18980	745
606	20230915	100200	476731320	18990	18960	18990	18940	319
607	20230915	100100	470681650	18960	18950	18960	18940	50
608	20230915	100000	469733990	18950	18920	18950	18920	106
609	20230915	095900	467726180	18920	18940	18940	18920	398
610	20230915	095800	460195020	18940	18920	18940	18920	121
611	20230915	095700	457903680	18940	18910	18940	18910	273
612	20230915	095600	452739120	18900	18910	18910	18900	333
613	20230915	095500	446442100	18920	18930	18940	18900	77
614	20230915	095400	444985180	18930	18930	18930	18930	1
615	20230915	095300	444966250	18890	18900	18930	18890	567
616	20230915	095200	434238750	18920	18900	18920	18880	291
617	20230915	095100	428738640	18890	18890	18890	18890	125
618	20230915	095000	426377390	18890	18890	18890	18890	2
619	20230915	094900	426339610	18900	18900	18900	18900	10
620	20230915	094800	426150610	18920	18900	18920	18900	11
621	20230915	094700	425942670	18920	18920	18930	18920	82
622	20230915	094600	424391220	18920	18920	18920	18920	1
623	20230915	094500	424372300	18890	18890	18910	18890	426
624	20230915	094400	416318420	18880	18880	18880	18880	78
625	20230915	094300	414845780	18850	18850	18850	18850	5
626	20230915	094200	414751530	18850	18870	18870	18850	337
627	20230915	094100	408395520	18880	18880	18880	18870	16
628	20230915	094000	408093500	18870	18880	18880	18870	32
629	20230915	093900	407489440	18880	18900	18900	18880	213
630	20230915	093800	403467460	18900	18900	18900	18900	76
631	20230915	093700	402031060	18900	18900	18900	18900	706
632	20230915	093600	388687660	18900	18900	18900	18900	6
633	20230915	093500	388574260	18900	18900	18900	18900	5
634	20230915	093400	388479760	18900	18900	18900	18900	78
635	20230915	093300	387005560	18900	18900	18910	18900	19
636	20230915	093200	386646450	18900	18900	18930	18900	20
637	20230915	093100	386268210	18930	18870	18930	18860	1450
638	20230915	093000	358873320	18860	18860	18860	18860	768
639	20230915	092900	344388840	18860	18860	18860	18860	447
640	20230915	092800	335958420	18860	18840	18860	18840	649
641	20230915	092700	323729220	18830	18800	18830	18800	75
642	20230915	092600	322318390	18800	18790	18800	18790	282
643	20230915	092500	317016870	18780	18780	18780	18770	122
644	20230915	092400	314726390	18780	18770	18790	18760	86
645	20230915	092300	313111510	18770	18820	18820	18770	2745
646	20230915	092200	261520800	18820	18820	18830	18810	2054
647	20230915	092100	222883930	18810	18850	18850	18800	1282
648	20230915	092000	198762730	18800	18880	18880	18800	1879
649	20230915	091900	163374040	18880	18870	18880	18870	88
650	20230915	091800	161713230	18860	18860	18860	18860	132
651	20230915	091700	159223710	18860	18890	18890	18860	173
652	20230915	091600	155955830	18890	18850	18890	18850	80
653	20230915	091500	154446630	18850	18850	18850	18850	122
654	20230915	091400	152146930	18850	18900	18900	18850	148
655	20230915	091300	149356630	18850	18860	18860	18850	422
656	20230915	091200	141401710	18850	18920	18920	18850	32
657	20230915	091100	140798230	18830	18860	18860	18830	493
658	20230915	091000	131507140	18910	18860	18910	18860	115
659	20230915	090900	129334440	18850	18860	18860	18850	243
660	20230915	090800	124753840	18860	18860	18860	18860	93
661	20230915	090700	122999860	18880	18920	18920	18880	456
662	20230915	090600	114381100	18960	18910	18960	18910	53
663	20230915	090500	113376320	18960	18960	18960	18950	427
664	20230915	090400	105283410	18960	18940	18990	18940	598
665	20230915	090300	93947390	18890	18840	18890	18790	1971
666	20230915	090200	56810010	18830	18880	18880	18810	393
667	20230915	090100	49405860	18870	18890	18890	18870	650
668	20230915	090000	37131170	18880	18900	18940	18880	1965