KissMeData/011760/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	185200	471831070	19040	19040	19040	19040	1149
3	20230927	185100	471831070	19040	19040	19040	19040	0
4	20230927	185000	471831070	19040	19040	19040	19040	0
5	20230927	184900	471831070	19040	19040	19040	19040	0
6	20230927	184800	471831070	19040	19040	19040	19040	0
7	20230927	184700	471831070	19040	19040	19040	19040	0
8	20230927	184600	471831070	19040	19040	19040	19040	0
9	20230927	184500	471831070	19040	19040	19040	19040	0
10	20230927	184400	471831070	19040	19040	19040	19040	0
11	20230927	184300	471831070	19040	19040	19040	19040	0
12	20230927	184200	471831070	19040	19040	19040	19040	0
13	20230927	184100	471831070	19040	19040	19040	19040	0
14	20230927	184000	471831070	19040	19040	19040	19040	0
15	20230927	183900	471831070	19040	19040	19040	19040	0
16	20230927	183800	471831070	19040	19040	19040	19040	0
17	20230927	183700	471831070	19040	19040	19040	19040	0
18	20230927	183600	471831070	19040	19040	19040	19040	0
19	20230927	183500	471831070	19040	19040	19040	19040	0
20	20230927	183400	471831070	19040	19040	19040	19040	0
21	20230927	183300	471831070	19040	19040	19040	19040	0
22	20230927	183200	471831070	19040	19040	19040	19040	0
23	20230927	183100	471831070	19040	19040	19040	19040	0
24	20230927	183000	471831070	19040	19040	19040	19040	0
25	20230927	182900	471831070	19040	19040	19040	19040	0
26	20230927	182800	471831070	19040	19040	19040	19040	0
27	20230927	182700	471831070	19040	19040	19040	19040	0
28	20230927	182600	471831070	19040	19040	19040	19040	0
29	20230927	182500	471831070	19040	19040	19040	19040	0
30	20230927	182400	471831070	19040	19040	19040	19040	0
31	20230927	182300	471831070	19040	19040	19040	19040	0
32	20230927	182200	471831070	19040	19040	19040	19040	1149
33	20230927	182100	471831070	19040	19040	19040	19040	0
34	20230927	182000	471831070	19040	19040	19040	19040	0
35	20230927	181900	471831070	19040	19040	19040	19040	0
36	20230927	181800	471831070	19040	19040	19040	19040	0
37	20230927	181700	471831070	19040	19040	19040	19040	0
38	20230927	181600	471831070	19040	19040	19040	19040	0
39	20230927	181500	471831070	19040	19040	19040	19040	0
40	20230927	181400	471831070	19040	19040	19040	19040	0
41	20230927	181300	471831070	19040	19040	19040	19040	0
42	20230927	181200	471831070	19040	19040	19040	19040	0
43	20230927	181100	471831070	19040	19040	19040	19040	0
44	20230927	181000	471831070	19040	19040	19040	19040	0
45	20230927	180900	471831070	19040	19040	19040	19040	0
46	20230927	180800	471831070	19040	19040	19040	19040	0
47	20230927	180700	471831070	19040	19040	19040	19040	0
48	20230927	180600	471831070	19040	19040	19040	19040	0
49	20230927	180500	471831070	19040	19040	19040	19040	0
50	20230927	180400	471831070	19040	19040	19040	19040	0
51	20230927	180300	471831070	19040	19040	19040	19040	0
52	20230927	180200	471831070	19040	19040	19040	19040	0
53	20230927	180100	471831070	19040	19040	19040	19040	0
54	20230927	180000	471831070	19040	19040	19040	19040	0
55	20230927	175900	471831070	19040	19040	19040	19040	0
56	20230927	175800	471831070	19040	19040	19040	19040	0
57	20230927	175700	471831070	19040	19040	19040	19040	0
58	20230927	175600	471831070	19040	19040	19040	19040	0
59	20230927	175500	471831070	19040	19040	19040	19040	0
60	20230927	175400	471831070	19040	19040	19040	19040	0
61	20230927	175300	471831070	19040	19040	19040	19040	0
62	20230927	175200	471831070	19040	19040	19040	19040	1149
63	20230927	175100	471831070	19040	19040	19040	19040	0
64	20230927	175000	471831070	19040	19040	19040	19040	0
65	20230927	174900	471831070	19040	19040	19040	19040	0
66	20230927	174800	471831070	19040	19040	19040	19040	0
67	20230927	174700	471831070	19040	19040	19040	19040	0
68	20230927	174600	471831070	19040	19040	19040	19040	0
69	20230927	174500	471831070	19040	19040	19040	19040	0
70	20230927	174400	471831070	19040	19040	19040	19040	0
71	20230927	174300	471831070	19040	19040	19040	19040	0
72	20230927	174200	471831070	19040	19040	19040	19040	0
73	20230927	174100	471831070	19040	19040	19040	19040	0
74	20230927	174000	471831070	19040	19040	19040	19040	0
75	20230927	173900	471831070	19040	19040	19040	19040	0
76	20230927	173800	471831070	19040	19040	19040	19040	0
77	20230927	173700	471831070	19040	19040	19040	19040	0
78	20230927	173600	471831070	19040	19040	19040	19040	0
79	20230927	173500	471831070	19040	19040	19040	19040	0
80	20230927	173400	471831070	19040	19040	19040	19040	0
81	20230927	173300	471831070	19040	19040	19040	19040	0
82	20230927	173200	471831070	19040	19040	19040	19040	0
83	20230927	173100	471831070	19040	19040	19040	19040	0
84	20230927	173000	471831070	19040	19040	19040	19040	0
85	20230927	172900	471831070	19040	19040	19040	19040	0
86	20230927	172800	471831070	19040	19040	19040	19040	0
87	20230927	172700	471831070	19040	19040	19040	19040	0
88	20230927	172600	471831070	19040	19040	19040	19040	0
89	20230927	172500	471831070	19040	19040	19040	19040	0
90	20230927	172400	471831070	19040	19040	19040	19040	0
91	20230927	172300	471831070	19040	19040	19040	19040	0
92	20230927	172200	471831070	19040	19040	19040	19040	1149
93	20230927	172100	471831070	19040	19040	19040	19040	0
94	20230927	172000	471831070	19040	19040	19040	19040	0
95	20230927	171900	471831070	19040	19040	19040	19040	0
96	20230927	171800	471831070	19040	19040	19040	19040	0
97	20230927	171700	471831070	19040	19040	19040	19040	0
98	20230927	171600	471831070	19040	19040	19040	19040	0
99	20230927	171500	471831070	19040	19040	19040	19040	0
100	20230927	171400	471831070	19040	19040	19040	19040	0
101	20230927	171300	471831070	19040	19040	19040	19040	0
102	20230927	171200	471831070	19040	19040	19040	19040	0
103	20230927	171100	471831070	19040	19040	19040	19040	0
104	20230927	171000	471831070	19040	19040	19040	19040	0
105	20230927	170900	471831070	19040	19040	19040	19040	0
106	20230927	170800	471831070	19040	19040	19040	19040	0
107	20230927	170700	471831070	19040	19040	19040	19040	0
108	20230927	170600	471831070	19040	19040	19040	19040	0
109	20230927	170500	471831070	19040	19040	19040	19040	0
110	20230927	170400	471831070	19040	19040	19040	19040	0
111	20230927	170300	471831070	19040	19040	19040	19040	0
112	20230927	170200	471831070	19040	19040	19040	19040	0
113	20230927	170100	471831070	19040	19040	19040	19040	0
114	20230927	170000	471831070	19040	19040	19040	19040	0
115	20230927	165900	471831070	19040	19040	19040	19040	0
116	20230927	165800	471831070	19040	19040	19040	19040	0
117	20230927	165700	471831070	19040	19040	19040	19040	0
118	20230927	165600	471831070	19040	19040	19040	19040	0
119	20230927	165500	471831070	19040	19040	19040	19040	0
120	20230927	165400	471831070	19040	19040	19040	19040	0
121	20230927	165300	471831070	19040	19040	19040	19040	0
122	20230927	165200	471831070	19040	19040	19040	19040	1149
123	20230927	165100	471831070	19040	19040	19040	19040	0
124	20230927	165000	471831070	19040	19040	19040	19040	0
125	20230927	164900	471831070	19040	19040	19040	19040	0
126	20230927	164800	471831070	19040	19040	19040	19040	0
127	20230927	164700	471831070	19040	19040	19040	19040	0
128	20230927	164600	471831070	19040	19040	19040	19040	0
129	20230927	164500	471831070	19040	19040	19040	19040	0
130	20230927	164400	471831070	19040	19040	19040	19040	0
131	20230927	164300	471831070	19040	19040	19040	19040	0
132	20230927	164200	471831070	19040	19040	19040	19040	0
133	20230927	164100	471831070	19040	19040	19040	19040	0
134	20230927	164000	471831070	19040	19040	19040	19040	0
135	20230927	163900	471831070	19040	19040	19040	19040	0
136	20230927	163800	471831070	19040	19040	19040	19040	0
137	20230927	163700	471831070	19040	19040	19040	19040	0
138	20230927	163600	471831070	19040	19040	19040	19040	0
139	20230927	163500	471831070	19040	19040	19040	19040	0
140	20230927	163400	471831070	19040	19040	19040	19040	0
141	20230927	163300	471831070	19040	19040	19040	19040	0
142	20230927	163200	471831070	19040	19040	19040	19040	0
143	20230927	163100	471831070	19040	19040	19040	19040	0
144	20230927	163000	471831070	19040	19040	19040	19040	0
145	20230927	162900	471831070	19040	19040	19040	19040	0
146	20230927	162800	471831070	19040	19040	19040	19040	0
147	20230927	162700	471831070	19040	19040	19040	19040	0
148	20230927	162600	471831070	19040	19040	19040	19040	0
149	20230927	162500	471831070	19040	19040	19040	19040	0
150	20230927	162400	471831070	19040	19040	19040	19040	0
151	20230927	162300	471831070	19040	19040	19040	19040	0
152	20230927	162200	471831070	19040	19040	19040	19040	1149
153	20230927	162100	471831070	19040	19040	19040	19040	0
154	20230927	162000	471831070	19040	19040	19040	19040	0
155	20230927	161900	471831070	19040	19040	19040	19040	0
156	20230927	161800	471831070	19040	19040	19040	19040	0
157	20230927	161700	471831070	19040	19040	19040	19040	0
158	20230927	161600	471831070	19040	19040	19040	19040	0
159	20230927	161500	471831070	19040	19040	19040	19040	0
160	20230927	161400	471831070	19040	19040	19040	19040	0
161	20230927	161300	471831070	19040	19040	19040	19040	0
162	20230927	161200	471831070	19040	19040	19040	19040	0
163	20230927	161100	471831070	19040	19040	19040	19040	0
164	20230927	161000	471831070	19040	19040	19040	19040	0
165	20230927	160900	471831070	19040	19040	19040	19040	0
166	20230927	160800	471831070	19040	19040	19040	19040	0
167	20230927	160700	471831070	19040	19040	19040	19040	0
168	20230927	160600	471831070	19040	19040	19040	19040	0
169	20230927	160500	471831070	19040	19040	19040	19040	0
170	20230927	160400	471831070	19040	19040	19040	19040	0
171	20230927	160300	471831070	19040	19040	19040	19040	0
172	20230927	160200	471831070	19040	19040	19040	19040	0
173	20230927	160100	471831070	19040	19040	19040	19040	0
174	20230927	160000	471831070	19040	19040	19040	19040	0
175	20230927	155900	471831070	19040	19040	19040	19040	0
176	20230927	155800	471831070	19040	19040	19040	19040	0
177	20230927	155700	471831070	19040	19040	19040	19040	0
178	20230927	155600	471831070	19040	19040	19040	19040	0
179	20230927	155500	471831070	19040	19040	19040	19040	0
180	20230927	155400	471831070	19040	19040	19040	19040	0
181	20230927	155300	471831070	19040	19040	19040	19040	0
182	20230927	155200	471831070	19040	19040	19040	19040	1149
183	20230927	155100	471831070	19040	19040	19040	19040	0
184	20230927	155000	471831070	19040	19040	19040	19040	0
185	20230927	154900	471831070	19040	19040	19040	19040	0
186	20230927	154800	471831070	19040	19040	19040	19040	0
187	20230927	154700	471831070	19040	19040	19040	19040	0
188	20230927	154600	471831070	19040	19040	19040	19040	0
189	20230927	154500	471831070	19040	19040	19040	19040	0
190	20230927	154400	471831070	19040	19040	19040	19040	0
191	20230927	154300	471831070	19040	19040	19040	19040	0
192	20230927	154200	471831070	19040	19040	19040	19040	0
193	20230927	154100	471831070	19040	19040	19040	19040	0
194	20230927	154000	471831070	19040	19040	19040	19040	0
195	20230927	153900	471831070	19040	19040	19040	19040	0
196	20230927	153800	471831070	19040	19040	19040	19040	0
197	20230927	153700	471831070	19040	19040	19040	19040	0
198	20230927	153600	471831070	19040	19040	19040	19040	0
199	20230927	153500	471831070	19040	19040	19040	19040	0
200	20230927	153400	471831070	19040	19040	19040	19040	0
201	20230927	153300	471831070	19040	19040	19040	19040	0
202	20230927	153200	471831070	19040	19040	19040	19040	0
203	20230927	153100	471831070	19040	19040	19040	19040	0
204	20230927	153000	471831070	19040	19040	19040	19040	1149
205	20230927	152900	449954110	19020	19020	19020	19020	0
206	20230927	152800	449954110	19020	19020	19020	19020	0
207	20230927	152700	449954110	19020	19020	19020	19020	0
208	20230927	152600	449954110	19020	19020	19020	19020	0
209	20230927	152500	449954110	19020	19020	19020	19020	0
210	20230927	152400	449954110	19020	19020	19020	19020	0
211	20230927	152300	449954110	19020	19020	19020	19020	0
212	20230927	152200	449954110	19020	19020	19020	19020	0
213	20230927	152100	449954110	19020	19020	19020	19020	0
214	20230927	152000	449954110	19020	19020	19020	19020	0
215	20230927	151900	449954110	19020	19020	19020	19000	47
216	20230927	151800	449060680	19010	19020	19020	19010	39
217	20230927	151700	448319280	19000	19010	19010	19000	10
218	20230927	151600	448129230	19000	19030	19030	19000	564
219	20230927	151500	437409980	19040	19020	19040	19020	9
220	20230927	151400	437238760	19020	19030	19030	19020	408
221	20230927	151300	429477700	19040	19040	19040	19040	8
222	20230927	151200	429325380	19050	19050	19050	19050	3
223	20230927	151100	429268230	19050	19050	19050	19050	1
224	20230927	151000	429249180	19040	19040	19040	19040	7
225	20230927	150900	429115900	19040	19030	19040	19030	1453
226	20230927	150800	401457320	19020	19020	19020	19020	677
227	20230927	150700	388580780	19020	19020	19020	19020	360
228	20230927	150600	381733580	19000	19000	19000	19000	0
229	20230927	150500	381733580	19000	19020	19020	19000	40
230	20230927	150400	380973560	19020	19010	19020	19000	528
231	20230927	150300	370936520	19020	19030	19030	19020	22
232	20230927	150200	370518020	19030	19020	19030	19020	301
233	20230927	150100	364790000	19020	19040	19040	19020	169
234	20230927	150000	361575160	19050	19040	19050	19030	15
235	20230927	145900	361289640	19040	19040	19050	19040	16
236	20230927	145800	360984980	19040	19040	19040	19040	32
237	20230927	145700	360375700	19040	19050	19050	19040	4
238	20230927	145600	360299530	19040	19040	19040	19040	0
239	20230927	145500	360299530	19040	19060	19060	19040	91
240	20230927	145400	358566070	19050	19050	19060	19050	31
241	20230927	145300	357975510	19050	19060	19060	19050	45
242	20230927	145200	357118010	19050	19050	19050	19050	0
243	20230927	145100	357118010	19050	19060	19060	19050	16
244	20230927	145000	356813060	19060	19060	19060	19060	2
245	20230927	144900	356774940	19060	19060	19060	19060	0
246	20230927	144800	356774940	19060	19050	19060	19050	6
247	20230927	144700	356660630	19050	19050	19050	19050	0
248	20230927	144600	356660630	19050	19030	19050	19030	37
249	20230927	144500	355956500	19030	19030	19030	19030	3
250	20230927	144400	355899410	19030	19030	19030	19030	1
251	20230927	144300	355880380	19030	19030	19030	19030	2
252	20230927	144200	355842320	19020	19020	19020	19020	419
253	20230927	144100	347872940	19020	19020	19020	19020	6
254	20230927	144000	347758820	19020	19020	19020	19020	1
255	20230927	143900	347739800	19010	19010	19010	19010	0
256	20230927	143800	347739800	19010	19010	19020	19010	54
257	20230927	143700	346713210	19020	19020	19030	19020	145
258	20230927	143600	343955300	19020	19030	19030	19020	20
259	20230927	143500	343574890	19020	19020	19020	19020	310
260	20230927	143400	337678690	19020	19030	19030	19020	14
261	20230927	143300	337412400	19020	19030	19030	19020	14
262	20230927	143200	337146100	19030	19020	19030	19020	113
263	20230927	143100	334995840	19020	19030	19030	19020	83
264	20230927	143000	333416630	19020	19020	19020	19020	84
265	20230927	142900	331818950	19030	19030	19030	19030	349
266	20230927	142800	325177480	19030	19030	19030	19030	1
267	20230927	142700	325158450	19020	19020	19020	19020	0
268	20230927	142600	325158450	19020	19020	19030	19020	83
269	20230927	142500	323579780	19030	19030	19030	19030	0
270	20230927	142400	323579780	19030	19040	19040	19030	78
271	20230927	142300	322095430	19030	19040	19040	19030	20
272	20230927	142200	321714820	19040	19040	19040	19040	20
273	20230927	142100	321334020	19040	19040	19040	19040	1
274	20230927	142000	321314980	19040	19020	19040	19020	15
275	20230927	141900	321029660	19020	19020	19020	19020	300
276	20230927	141800	315323660	19020	19020	19020	19020	0
277	20230927	141700	315323660	19020	19040	19040	19020	459
278	20230927	141600	306593460	19020	19020	19020	19020	1
279	20230927	141500	306574440	19040	19040	19040	19040	1
280	20230927	141400	306555400	19020	19020	19020	19020	89
281	20230927	141300	304862620	19020	19020	19020	19020	0
282	20230927	141200	304862620	19020	19020	19020	19020	0
283	20230927	141100	304862620	19020	19030	19030	19020	323
284	20230927	141000	298717700	19040	19040	19040	19040	127
285	20230927	140900	296299620	19040	19040	19040	19040	22
286	20230927	140800	295880740	19050	19050	19050	19050	2
287	20230927	140700	295842640	19050	19050	19050	19050	3
288	20230927	140600	295785490	19050	19050	19050	19050	2
289	20230927	140500	295747390	19050	19050	19050	19050	3
290	20230927	140400	295690240	19050	19050	19050	19050	0
291	20230927	140300	295690240	19050	19050	19050	19050	26
292	20230927	140200	295194940	19050	19050	19050	19050	11
293	20230927	140100	294985390	19050	19050	19050	19050	0
294	20230927	140000	294985390	19050	19050	19050	19050	0
295	20230927	135900	294985390	19050	19050	19050	19050	550
296	20230927	135800	284507890	19050	19050	19050	19050	0
297	20230927	135700	284507890	19050	19050	19050	19050	30
298	20230927	135600	283936390	19040	19040	19040	19040	7
299	20230927	135500	283803110	19050	19060	19060	19050	26
300	20230927	135400	283307780	19060	19060	19060	19060	13
301	20230927	135300	283060000	19060	19060	19060	19060	1
302	20230927	135200	283040940	19060	19060	19060	19060	3
303	20230927	135100	282983760	19060	19060	19060	19060	45
304	20230927	135000	282126060	19060	19060	19060	19060	2
305	20230927	134900	282087940	19060	19060	19060	19060	0
306	20230927	134800	282087940	19060	19060	19060	19060	0
307	20230927	134700	282087940	19060	19060	19060	19060	0
308	20230927	134600	282087940	19060	19040	19060	19040	49
309	20230927	134500	281154080	19040	19040	19040	19040	4
310	20230927	134400	281077920	19040	19040	19040	19040	28
311	20230927	134300	280544800	19040	19050	19050	19040	30
312	20230927	134200	279973470	19050	19050	19050	19050	0
313	20230927	134100	279973470	19050	19050	19050	19050	0
314	20230927	134000	279973470	19050	19050	19050	19050	3
315	20230927	133900	279916320	19050	19050	19050	19050	7
316	20230927	133800	279782970	19050	19050	19050	19050	0
317	20230927	133700	279782970	19050	19050	19050	19050	0
318	20230927	133600	279782970	19050	19050	19050	19050	5
319	20230927	133500	279687720	19050	19050	19050	19050	0
320	20230927	133400	279687720	19050	19050	19050	19050	5
321	20230927	133300	279592470	19050	19050	19050	19050	297
322	20230927	133200	273934620	19040	19040	19040	19040	69
323	20230927	133100	272620860	19050	19050	19050	19050	44
324	20230927	133000	271782660	19050	19050	19050	19050	1
325	20230927	132900	271763610	19060	19060	19060	19060	0
326	20230927	132800	271763610	19060	19060	19060	19060	0
327	20230927	132700	271763610	19060	19040	19060	19040	2
328	20230927	132600	271725510	19040	19040	19040	19040	1
329	20230927	132500	271706470	19060	19040	19060	19030	47
330	20230927	132400	270811700	19060	19060	19060	19060	2
331	20230927	132300	270773580	19060	19060	19060	19060	2
332	20230927	132200	270735460	19060	19060	19060	19060	0
333	20230927	132100	270735460	19060	19030	19060	19030	13
334	20230927	132000	270488040	19070	19070	19070	19070	0
335	20230927	131900	270488040	19070	19070	19070	19070	1
336	20230927	131800	270468970	19020	19050	19050	19020	23
337	20230927	131700	270031160	19070	19070	19070	19070	0
338	20230927	131600	270031160	19070	19070	19070	19070	0
339	20230927	131500	270031160	19070	19070	19070	19070	0
340	20230927	131400	270031160	19070	19070	19070	19070	0
341	20230927	131300	270031160	19070	19040	19070	19020	34
342	20230927	131200	269384140	19040	19070	19070	19040	24
343	20230927	131100	268927030	19040	19060	19060	19040	111
344	20230927	131000	266811560	19060	19060	19060	19060	1
345	20230927	130900	266792500	19060	19060	19060	19060	4
346	20230927	130800	266716260	19070	19070	19070	19070	45
347	20230927	130700	265858110	19070	19070	19070	19070	1
348	20230927	130600	265839040	19050	19050	19050	19050	0
349	20230927	130500	265839040	19050	19050	19050	19050	0
350	20230927	130400	265839040	19050	19070	19070	19050	7
351	20230927	130300	265705630	19070	19070	19070	19070	0
352	20230927	130200	265705630	19070	19070	19070	19070	3
353	20230927	130100	265648420	19070	19070	19070	19070	0
354	20230927	130000	265648420	19070	19070	19070	19070	44
355	20230927	125900	264809340	19050	19050	19050	19050	8
356	20230927	125800	264656940	19050	19050	19050	19050	0
357	20230927	125700	264656940	19050	19050	19050	19050	0
358	20230927	125600	264656940	19050	19050	19050	19050	41
359	20230927	125500	263875890	19050	19050	19050	19050	128
360	20230927	125400	261437490	19050	19050	19050	19050	0
361	20230927	125300	261437490	19050	19050	19050	19050	0
362	20230927	125200	261437490	19050	19050	19070	19050	53
363	20230927	125100	260427820	19070	19070	19070	19070	0
364	20230927	125000	260427820	19070	19070	19070	19070	1
365	20230927	124900	260408750	19060	19060	19060	19060	0
366	20230927	124800	260408750	19060	19060	19060	19060	0
367	20230927	124700	260408750	19060	19060	19060	19060	22
368	20230927	124600	259989430	19080	19080	19080	19080	1
369	20230927	124500	259970350	19040	19040	19040	19040	0
370	20230927	124400	259970350	19040	19020	19040	19020	369
371	20230927	124300	252947840	19020	19020	19020	19020	0
372	20230927	124200	252947840	19020	19020	19020	19020	3
373	20230927	124100	252890780	19020	19020	19020	19020	0
374	20230927	124000	252890780	19020	19020	19020	19020	0
375	20230927	123900	252890780	19020	19020	19020	19020	53
376	20230927	123800	251882720	19020	19020	19020	19020	5
377	20230927	123700	251787620	19010	19010	19010	19010	38
378	20230927	123600	251065240	19010	19010	19010	19010	0
379	20230927	123500	251065240	19010	19010	19010	19010	7
380	20230927	123400	250932170	19010	19010	19010	19010	15
381	20230927	123300	250647020	19010	19010	19010	19010	21
382	20230927	123200	250247810	19010	19010	19010	19010	0
383	20230927	123100	250247810	19010	19010	19010	19010	0
384	20230927	123000	250247810	19010	19010	19010	19010	73
385	20230927	122900	248860080	19010	19020	19020	19010	40
386	20230927	122800	248099630	19010	19010	19010	19010	0
387	20230927	122700	248099630	19010	19010	19010	19010	0
388	20230927	122600	248099630	19010	19010	19010	19010	0
389	20230927	122500	248099630	19010	19010	19010	19010	30
390	20230927	122400	247529330	19010	19010	19010	19010	200
391	20230927	122300	243727330	19010	19010	19010	19010	0
392	20230927	122200	243727330	19010	19010	19010	19010	0
393	20230927	122100	243727330	19010	19010	19010	19010	0
394	20230927	122000	243727330	19010	19010	19010	19010	0
395	20230927	121900	243727330	19010	19010	19010	19010	0
396	20230927	121800	243727330	19010	19010	19010	19010	0
397	20230927	121700	243727330	19010	19010	19010	19010	0
398	20230927	121600	243727330	19010	19010	19010	19010	0
399	20230927	121500	243727330	19010	19010	19010	19010	0
400	20230927	121400	243727330	19010	19010	19010	19010	21
401	20230927	121300	243328120	19010	19010	19010	19010	0
402	20230927	121200	243328120	19010	19010	19010	19010	0
403	20230927	121100	243328120	19010	19010	19010	19010	0
404	20230927	121000	243328120	19010	19010	19010	19010	0
405	20230927	120900	243328120	19010	19010	19010	19010	0
406	20230927	120800	243328120	19010	19010	19010	19010	180
407	20230927	120700	239906320	19000	19000	19000	19000	0
408	20230927	120600	239906320	19000	19000	19000	19000	0
409	20230927	120500	239906320	19000	19000	19000	19000	0
410	20230927	120400	239906320	19000	19000	19000	19000	3
411	20230927	120300	239849320	19000	19000	19000	19000	0
412	20230927	120200	239849320	19000	19010	19010	19000	26
413	20230927	120100	239355310	19000	19000	19000	19000	1
414	20230927	120000	239336310	19010	19010	19010	19010	0
415	20230927	115900	239336310	19010	19010	19010	19010	20
416	20230927	115800	238956110	19000	19000	19000	19000	0
417	20230927	115700	238956110	19000	19000	19000	19000	0
418	20230927	115600	238956110	19000	19000	19000	19000	0
419	20230927	115500	238956110	19000	19020	19020	19000	33
420	20230927	115400	238328970	19030	19030	19030	19030	0
421	20230927	115300	238328970	19030	19030	19030	19030	200
422	20230927	115200	234522970	19050	19050	19050	19050	1
423	20230927	115100	234503920	19000	19000	19000	19000	1
424	20230927	115000	234484920	19050	19070	19070	19050	1015
425	20230927	114900	215143800	19090	19090	19090	19090	0
426	20230927	114800	215143800	19090	19090	19090	19090	31
427	20230927	114700	214552010	19090	19090	19090	19090	12
428	20230927	114600	214322930	19070	19070	19070	19070	1
429	20230927	114500	214303860	19100	19100	19100	19100	0
430	20230927	114400	214303860	19100	19100	19100	19100	0
431	20230927	114300	214303860	19100	19100	19100	19100	0
432	20230927	114200	214303860	19100	19100	19100	19100	0
433	20230927	114100	214303860	19100	19100	19100	19100	0
434	20230927	114000	214303860	19100	19100	19100	19100	0
435	20230927	113900	214303860	19100	19100	19100	19100	0
436	20230927	113800	214303860	19100	19090	19100	19090	110
437	20230927	113700	212203950	19090	19090	19090	19090	0
438	20230927	113600	212203950	19090	19070	19090	19070	130
439	20230927	113500	209723470	19080	19070	19080	19070	100
440	20230927	113400	207816100	19070	19070	19070	19070	30
441	20230927	113300	207244000	19070	19030	19070	19010	69
442	20230927	113200	205930180	19020	19020	19020	19020	1
443	20230927	113100	205911160	19060	19060	19060	19060	0
444	20230927	113000	205911160	19060	19060	19060	19060	11
445	20230927	112900	205701500	19040	19050	19050	19040	22
446	20230927	112800	205282580	19070	19070	19070	19070	0
447	20230927	112700	205282580	19070	19070	19070	19070	0
448	20230927	112600	205282580	19070	19070	19070	19070	0
449	20230927	112500	205282580	19070	19070	19070	19070	0
450	20230927	112400	205282580	19070	19030	19070	19030	40
451	20230927	112300	204521340	19030	19030	19030	19030	0
452	20230927	112200	204521340	19030	19030	19030	19030	35
453	20230927	112100	203855290	19030	19030	19030	19030	0
454	20230927	112000	203855290	19030	19020	19030	19000	180
455	20230927	111900	200433550	19030	19030	19030	19030	0
456	20230927	111800	200433550	19030	19030	19030	19030	0
457	20230927	111700	200433550	19030	19030	19030	19030	3
458	20230927	111600	200376460	19020	19020	19020	19020	85
459	20230927	111500	198759760	19020	19020	19020	19020	0
460	20230927	111400	198759760	19020	19020	19020	19020	1
461	20230927	111300	198740740	19020	19020	19020	19020	0
462	20230927	111200	198740740	19020	19020	19020	19020	3
463	20230927	111100	198683680	19000	19000	19000	19000	18
464	20230927	111000	198341680	19040	19080	19080	19000	24
465	20230927	110900	197885300	19040	19050	19050	19040	49
466	20230927	110800	196952310	19050	19050	19050	19050	0
467	20230927	110700	196952310	19050	19050	19050	19050	5
468	20230927	110600	196857060	19090	19090	19090	19090	0
469	20230927	110500	196857060	19090	19090	19090	19090	41
470	20230927	110400	196074370	19090	19090	19090	19090	0
471	20230927	110300	196074370	19090	19090	19090	19090	0
472	20230927	110200	196074370	19090	19090	19090	19090	0
473	20230927	110100	196074370	19090	19020	19090	19020	124
474	20230927	110000	193712740	19020	19020	19020	19020	3
475	20230927	105900	193655680	19010	19010	19010	19010	0
476	20230927	105800	193655680	19010	19010	19010	19010	0
477	20230927	105700	193655680	19010	19010	19010	19010	8
478	20230927	105600	193503600	19000	19010	19010	19000	59
479	20230927	105500	192382020	19010	19010	19010	19010	3
480	20230927	105400	192324990	19010	19010	19010	19010	1
481	20230927	105300	192305980	19010	19010	19010	19010	4
482	20230927	105200	192229940	19010	19000	19010	18990	231
483	20230927	105100	187840630	19010	19010	19010	19010	3
484	20230927	105000	187783600	18990	19000	19000	18990	300
485	20230927	104900	182083850	19010	19010	19010	19010	3
486	20230927	104800	182026820	19000	19000	19000	19000	0
487	20230927	104700	182026820	19000	19000	19000	19000	2
488	20230927	104600	181988820	19010	19010	19010	19010	2
489	20230927	104500	181950800	19020	19020	19020	19020	4
490	20230927	104400	181874720	19020	19020	19020	19020	0
491	20230927	104300	181874720	19020	19020	19020	19020	0
492	20230927	104200	181874720	19020	19010	19020	19000	72
493	20230927	104100	180505900	19010	19020	19020	19010	14
494	20230927	104000	180239630	19010	19020	19020	19010	70
495	20230927	103900	178908430	19020	19020	19020	19020	1
496	20230927	103800	178889410	19020	19020	19020	19020	3
497	20230927	103700	178832350	19010	19010	19010	19010	13
498	20230927	103600	178585220	19020	19020	19020	19020	0
499	20230927	103500	178585220	19020	19020	19020	19020	3
500	20230927	103400	178528160	19020	19030	19030	19020	4
501	20230927	103300	178452050	19030	19030	19030	19030	0
502	20230927	103200	178452050	19030	19030	19030	19030	3
503	20230927	103100	178394960	19030	19030	19030	19030	11
504	20230927	103000	178185630	19030	19030	19030	19030	18
505	20230927	102900	177843090	19030	19030	19030	19030	0
506	20230927	102800	177843090	19030	19030	19030	19030	0
507	20230927	102700	177843090	19030	19030	19030	19030	3
508	20230927	102600	177786000	18990	19000	19000	18990	600
509	20230927	102500	166390660	19030	18990	19030	18990	6
510	20230927	102400	166276520	19020	19020	19020	19020	0
511	20230927	102300	166276520	19020	19000	19020	19000	303
512	20230927	102200	160516670	19000	18980	19000	18980	286
513	20230927	102100	155085440	18990	18980	18990	18980	46
514	20230927	102000	154212080	18990	18990	18990	18990	15
515	20230927	101900	153927230	19000	19000	19000	19000	3
516	20230927	101800	153870230	19000	18980	19000	18980	3
517	20230927	101700	153813270	19000	19000	19000	19000	3
518	20230927	101600	153756270	19000	18980	19000	18980	30
519	20230927	101500	153186850	19000	19000	19000	19000	0
520	20230927	101400	153186850	19000	19000	19000	19000	304
521	20230927	101300	147410850	18980	19000	19000	18980	28
522	20230927	101200	146879260	19000	18980	19000	18980	21
523	20230927	101100	146480660	18980	18980	18980	18980	4
524	20230927	101000	146404740	19000	19000	19000	19000	15
525	20230927	100900	146119740	18990	18990	18990	18990	3
526	20230927	100800	146062770	19000	18990	19000	18990	4
527	20230927	100700	145986780	19010	19010	19010	19010	0
528	20230927	100600	145986780	19010	19010	19010	19010	0
529	20230927	100500	145986780	19010	19010	19010	19010	0
530	20230927	100400	145986780	19010	19010	19010	18990	30
531	20230927	100300	145417000	19010	19010	19010	19010	61
532	20230927	100200	144257390	19010	19010	19010	19010	3
533	20230927	100100	144200360	18970	19010	19010	18970	25
534	20230927	100000	143725990	19010	19010	19010	19010	0
535	20230927	095900	143725990	19010	19010	19010	19010	9
536	20230927	095800	143554900	18970	18980	18980	18970	40
537	20230927	095700	142796020	18970	18980	18980	18970	59
538	20230927	095600	141676690	18980	18980	18980	18980	109
539	20230927	095500	139607870	18980	18980	18980	18980	12
540	20230927	095400	139380110	18980	18980	18980	18980	9
541	20230927	095300	139209290	18980	18980	18980	18980	11
542	20230927	095200	139000510	18980	18980	18980	18980	10
543	20230927	095100	138810710	18980	18980	18980	18980	12
544	20230927	095000	138582950	18980	18980	18980	18970	13
545	20230927	094900	138336230	18980	18980	18980	18980	61
546	20230927	094800	137178450	18980	18980	18990	18970	256
547	20230927	094700	132321130	18980	18980	18980	18980	76
548	20230927	094600	130878650	18980	18980	18980	18980	9
549	20230927	094500	130707830	19010	18970	19010	18960	156
550	20230927	094400	127749940	18960	19050	19050	18960	54
551	20230927	094300	126724480	19060	19070	19070	19060	37
552	20230927	094200	126018980	19070	19090	19090	19070	54
553	20230927	094100	124989060	19040	19090	19090	19040	10
554	20230927	094000	124798210	19020	19020	19020	19020	0
555	20230927	093900	124798210	19020	19090	19090	19020	23
556	20230927	093800	124359900	19010	19010	19010	19010	40
557	20230927	093700	123599500	18970	18980	18990	18970	111
558	20230927	093600	121492630	18980	18970	18980	18960	47
559	20230927	093500	120600900	18980	18980	18980	18950	24
560	20230927	093400	120145410	18980	18980	18980	18980	10
561	20230927	093300	119955610	18980	18980	18980	18960	4
562	20230927	093200	119879710	18960	18980	18980	18960	129
563	20230927	093100	117432350	18970	18980	18980	18970	10
564	20230927	093000	117242560	19010	19010	19010	18970	1118
565	20230927	092900	96000560	19000	19010	19010	19000	10
566	20230927	092800	95810470	19000	19010	19010	19000	459
567	20230927	092700	87089390	19000	19010	19010	19000	12
568	20230927	092600	86861290	19010	19030	19030	19010	336
569	20230927	092500	80473760	19040	19040	19040	19040	18
570	20230927	092400	80131040	19010	19050	19050	19010	16
571	20230927	092300	79826560	19030	19030	19030	19030	9
572	20230927	092200	79655290	19020	19110	19110	19020	36
573	20230927	092100	78969680	19050	19030	19050	19030	90
574	20230927	092000	77256480	19000	19010	19010	19000	38
575	20230927	091900	76534400	19000	19050	19050	19000	181
576	20230927	091800	73091800	19030	19050	19050	19030	14
577	20230927	091700	72825260	19020	19110	19110	19020	10
578	20230927	091600	72634340	19000	19000	19000	19000	0
579	20230927	091500	72634340	19000	19010	19010	19000	435
580	20230927	091400	64369250	19000	19010	19120	19000	176
581	20230927	091300	61007170	19000	19010	19010	19000	27
582	20230927	091200	60494090	19000	19010	19010	19000	12
583	20230927	091100	60266080	18980	19070	19070	18980	116
584	20230927	091000	58057040	19060	19180	19180	19060	11
585	20230927	090900	57846820	19190	19190	19190	19090	26
586	20230927	090800	57348680	19190	19210	19210	19080	11
587	20230927	090700	57137650	19210	19000	19210	19000	253
588	20230927	090600	52312470	19000	18950	19000	18940	144
589	20230927	090500	49583060	18930	18920	18930	18920	243
590	20230927	090400	44984570	18920	18930	18930	18920	27
591	20230927	090300	44473620	18910	18930	18930	18910	19
592	20230927	090200	44114080	18910	19000	19000	18910	754
593	20230927	090100	29830200	19000	19010	19010	19000	115
594	20230927	090000	27645120	19060	19000	19060	19000	1455