KissMeData/003100/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	183700	939679820	19000	19000	19000	19000	740
3	20230911	183600	939679820	19000	19000	19000	19000	0
4	20230911	183500	939679820	19000	19000	19000	19000	0
5	20230911	183400	939679820	19000	19000	19000	19000	0
6	20230911	183300	939679820	19000	19000	19000	19000	0
7	20230911	183200	939679820	19000	19000	19000	19000	0
8	20230911	183100	939679820	19000	19000	19000	19000	0
9	20230911	183000	939679820	19000	19000	19000	19000	0
10	20230911	182900	939679820	19000	19000	19000	19000	0
11	20230911	182800	939679820	19000	19000	19000	19000	0
12	20230911	182700	939679820	19000	19000	19000	19000	0
13	20230911	182600	939679820	19000	19000	19000	19000	0
14	20230911	182500	939679820	19000	19000	19000	19000	0
15	20230911	182400	939679820	19000	19000	19000	19000	0
16	20230911	182300	939679820	19000	19000	19000	19000	0
17	20230911	182200	939679820	19000	19000	19000	19000	0
18	20230911	182100	939679820	19000	19000	19000	19000	0
19	20230911	182000	939679820	19000	19000	19000	19000	0
20	20230911	181900	939679820	19000	19000	19000	19000	0
21	20230911	181800	939679820	19000	19000	19000	19000	0
22	20230911	181700	939679820	19000	19000	19000	19000	0
23	20230911	181600	939679820	19000	19000	19000	19000	0
24	20230911	181500	939679820	19000	19000	19000	19000	0
25	20230911	181400	939679820	19000	19000	19000	19000	0
26	20230911	181300	939679820	19000	19000	19000	19000	0
27	20230911	181200	939679820	19000	19000	19000	19000	0
28	20230911	181100	939679820	19000	19000	19000	19000	0
29	20230911	181000	939679820	19000	19000	19000	19000	0
30	20230911	180900	939679820	19000	19000	19000	19000	0
31	20230911	180800	939679820	19000	19000	19000	19000	0
32	20230911	180700	939679820	19000	19000	19000	19000	740
33	20230911	180600	939679820	19000	19000	19000	19000	0
34	20230911	180500	939679820	19000	19000	19000	19000	0
35	20230911	180400	939679820	19000	19000	19000	19000	0
36	20230911	180300	939679820	19000	19000	19000	19000	0
37	20230911	180200	939679820	19000	19000	19000	19000	0
38	20230911	180100	939679820	19000	19000	19000	19000	0
39	20230911	180000	939679820	19000	19000	19000	19000	0
40	20230911	175900	939679820	19000	19000	19000	19000	0
41	20230911	175800	939679820	19000	19000	19000	19000	0
42	20230911	175700	939679820	19000	19000	19000	19000	0
43	20230911	175600	939679820	19000	19000	19000	19000	0
44	20230911	175500	939679820	19000	19000	19000	19000	0
45	20230911	175400	939679820	19000	19000	19000	19000	0
46	20230911	175300	939679820	19000	19000	19000	19000	0
47	20230911	175200	939679820	19000	19000	19000	19000	0
48	20230911	175100	939679820	19000	19000	19000	19000	0
49	20230911	175000	939679820	19000	19000	19000	19000	0
50	20230911	174900	939679820	19000	19000	19000	19000	0
51	20230911	174800	939679820	19000	19000	19000	19000	0
52	20230911	174700	939679820	19000	19000	19000	19000	0
53	20230911	174600	939679820	19000	19000	19000	19000	0
54	20230911	174500	939679820	19000	19000	19000	19000	0
55	20230911	174400	939679820	19000	19000	19000	19000	0
56	20230911	174300	939679820	19000	19000	19000	19000	0
57	20230911	174200	939679820	19000	19000	19000	19000	0
58	20230911	174100	939679820	19000	19000	19000	19000	0
59	20230911	174000	939679820	19000	19000	19000	19000	0
60	20230911	173900	939679820	19000	19000	19000	19000	0
61	20230911	173800	939679820	19000	19000	19000	19000	0
62	20230911	173700	939679820	19000	19000	19000	19000	740
63	20230911	173600	939679820	19000	19000	19000	19000	0
64	20230911	173500	939679820	19000	19000	19000	19000	0
65	20230911	173400	939679820	19000	19000	19000	19000	0
66	20230911	173300	939679820	19000	19000	19000	19000	0
67	20230911	173200	939679820	19000	19000	19000	19000	0
68	20230911	173100	939679820	19000	19000	19000	19000	0
69	20230911	173000	939679820	19000	19000	19000	19000	0
70	20230911	172900	939679820	19000	19000	19000	19000	0
71	20230911	172800	939679820	19000	19000	19000	19000	0
72	20230911	172700	939679820	19000	19000	19000	19000	0
73	20230911	172600	939679820	19000	19000	19000	19000	0
74	20230911	172500	939679820	19000	19000	19000	19000	0
75	20230911	172400	939679820	19000	19000	19000	19000	0
76	20230911	172300	939679820	19000	19000	19000	19000	0
77	20230911	172200	939679820	19000	19000	19000	19000	0
78	20230911	172100	939679820	19000	19000	19000	19000	0
79	20230911	172000	939679820	19000	19000	19000	19000	0
80	20230911	171900	939679820	19000	19000	19000	19000	0
81	20230911	171800	939679820	19000	19000	19000	19000	0
82	20230911	171700	939679820	19000	19000	19000	19000	0
83	20230911	171600	939679820	19000	19000	19000	19000	0
84	20230911	171500	939679820	19000	19000	19000	19000	0
85	20230911	171400	939679820	19000	19000	19000	19000	0
86	20230911	171300	939679820	19000	19000	19000	19000	0
87	20230911	171200	939679820	19000	19000	19000	19000	0
88	20230911	171100	939679820	19000	19000	19000	19000	0
89	20230911	171000	939679820	19000	19000	19000	19000	0
90	20230911	170900	939679820	19000	19000	19000	19000	0
91	20230911	170800	939679820	19000	19000	19000	19000	0
92	20230911	170700	939679820	19000	19000	19000	19000	740
93	20230911	170600	939679820	19000	19000	19000	19000	0
94	20230911	170500	939679820	19000	19000	19000	19000	0
95	20230911	170400	939679820	19000	19000	19000	19000	0
96	20230911	170300	939679820	19000	19000	19000	19000	0
97	20230911	170200	939679820	19000	19000	19000	19000	0
98	20230911	170100	939679820	19000	19000	19000	19000	0
99	20230911	170000	939679820	19000	19000	19000	19000	0
100	20230911	165900	939679820	19000	19000	19000	19000	0
101	20230911	165800	939679820	19000	19000	19000	19000	0
102	20230911	165700	939679820	19000	19000	19000	19000	0
103	20230911	165600	939679820	19000	19000	19000	19000	0
104	20230911	165500	939679820	19000	19000	19000	19000	0
105	20230911	165400	939679820	19000	19000	19000	19000	0
106	20230911	165300	939679820	19000	19000	19000	19000	0
107	20230911	165200	939679820	19000	19000	19000	19000	0
108	20230911	165100	939679820	19000	19000	19000	19000	0
109	20230911	165000	939679820	19000	19000	19000	19000	0
110	20230911	164900	939679820	19000	19000	19000	19000	0
111	20230911	164800	939679820	19000	19000	19000	19000	0
112	20230911	164700	939679820	19000	19000	19000	19000	0
113	20230911	164600	939679820	19000	19000	19000	19000	0
114	20230911	164500	939679820	19000	19000	19000	19000	0
115	20230911	164400	939679820	19000	19000	19000	19000	0
116	20230911	164300	939679820	19000	19000	19000	19000	0
117	20230911	164200	939679820	19000	19000	19000	19000	0
118	20230911	164100	939679820	19000	19000	19000	19000	0
119	20230911	164000	939679820	19000	19000	19000	19000	0
120	20230911	163900	939679820	19000	19000	19000	19000	0
121	20230911	163800	939679820	19000	19000	19000	19000	0
122	20230911	163700	939679820	19000	19000	19000	19000	740
123	20230911	163600	939679820	19000	19000	19000	19000	0
124	20230911	163500	939679820	19000	19000	19000	19000	0
125	20230911	163400	939679820	19000	19000	19000	19000	0
126	20230911	163300	939679820	19000	19000	19000	19000	0
127	20230911	163200	939679820	19000	19000	19000	19000	0
128	20230911	163100	939679820	19000	19000	19000	19000	0
129	20230911	163000	939679820	19000	19000	19000	19000	0
130	20230911	162900	939679820	19000	19000	19000	19000	0
131	20230911	162800	939679820	19000	19000	19000	19000	0
132	20230911	162700	939679820	19000	19000	19000	19000	0
133	20230911	162600	939679820	19000	19000	19000	19000	0
134	20230911	162500	939679820	19000	19000	19000	19000	0
135	20230911	162400	939679820	19000	19000	19000	19000	0
136	20230911	162300	939679820	19000	19000	19000	19000	0
137	20230911	162200	939679820	19000	19000	19000	19000	0
138	20230911	162100	939679820	19000	19000	19000	19000	0
139	20230911	162000	939679820	19000	19000	19000	19000	0
140	20230911	161900	939679820	19000	19000	19000	19000	0
141	20230911	161800	939679820	19000	19000	19000	19000	0
142	20230911	161700	939679820	19000	19000	19000	19000	0
143	20230911	161600	939679820	19000	19000	19000	19000	0
144	20230911	161500	939679820	19000	19000	19000	19000	0
145	20230911	161400	939679820	19000	19000	19000	19000	0
146	20230911	161300	939679820	19000	19000	19000	19000	0
147	20230911	161200	939679820	19000	19000	19000	19000	0
148	20230911	161100	939679820	19000	19000	19000	19000	0
149	20230911	161000	939679820	19000	19000	19000	19000	0
150	20230911	160900	939679820	19000	19000	19000	19000	0
151	20230911	160800	939679820	19000	19000	19000	19000	0
152	20230911	160700	939679820	19000	19000	19000	19000	740
153	20230911	160600	939679820	19000	19000	19000	19000	0
154	20230911	160500	939679820	19000	19000	19000	19000	0
155	20230911	160400	939679820	19000	19000	19000	19000	0
156	20230911	160300	939679820	19000	19000	19000	19000	0
157	20230911	160200	939679820	19000	19000	19000	19000	0
158	20230911	160100	939679820	19000	19000	19000	19000	0
159	20230911	160000	939679820	19000	19000	19000	19000	0
160	20230911	155900	939679820	19000	19000	19000	19000	0
161	20230911	155800	939679820	19000	19000	19000	19000	0
162	20230911	155700	939679820	19000	19000	19000	19000	0
163	20230911	155600	939679820	19000	19000	19000	19000	0
164	20230911	155500	939679820	19000	19000	19000	19000	0
165	20230911	155400	939679820	19000	19000	19000	19000	0
166	20230911	155300	939679820	19000	19000	19000	19000	0
167	20230911	155200	939679820	19000	19000	19000	19000	0
168	20230911	155100	939679820	19000	19000	19000	19000	0
169	20230911	155000	939679820	19000	19000	19000	19000	0
170	20230911	154900	939679820	19000	19000	19000	19000	0
171	20230911	154800	939679820	19000	19000	19000	19000	0
172	20230911	154700	939679820	19000	19000	19000	19000	0
173	20230911	154600	939679820	19000	19000	19000	19000	0
174	20230911	154500	939679820	19000	19000	19000	19000	0
175	20230911	154400	939679820	19000	19000	19000	19000	0
176	20230911	154300	939679820	19000	19000	19000	19000	0
177	20230911	154200	939679820	19000	19000	19000	19000	0
178	20230911	154100	939679820	19000	19000	19000	19000	0
179	20230911	154000	939679820	19000	19000	19000	19000	0
180	20230911	153900	939679820	19000	19000	19000	19000	0
181	20230911	153800	939679820	19000	19000	19000	19000	0
182	20230911	153700	939679820	19000	19000	19000	19000	740
183	20230911	153600	939679820	19000	19000	19000	19000	0
184	20230911	153500	939679820	19000	19000	19000	19000	0
185	20230911	153400	939679820	19000	19000	19000	19000	0
186	20230911	153300	939679820	19000	19000	19000	19000	0
187	20230911	153200	939679820	19000	19000	19000	19000	0
188	20230911	153100	939679820	19000	19000	19000	19000	0
189	20230911	153000	939679820	19000	19000	19000	19000	740
190	20230911	152900	925619820	18960	18960	18960	18960	0
191	20230911	152800	925619820	18960	18960	18960	18960	0
192	20230911	152700	925619820	18960	18960	18960	18960	0
193	20230911	152600	925619820	18960	18960	18960	18960	0
194	20230911	152500	925619820	18960	18960	18960	18960	0
195	20230911	152400	925619820	18960	18960	18960	18960	0
196	20230911	152300	925619820	18960	18960	18960	18960	0
197	20230911	152200	925619820	18960	18960	18960	18960	0
198	20230911	152100	925619820	18960	18960	18960	18960	0
199	20230911	152000	925619820	18960	18960	18960	18960	0
200	20230911	151900	925619820	18960	18980	19020	18960	777
201	20230911	151800	910856960	18980	19000	19000	18980	3
202	20230911	151700	910799990	18990	18990	18990	18990	0
203	20230911	151600	910799990	18990	18990	18990	18990	20
204	20230911	151500	910420190	18990	18990	18990	18990	0
205	20230911	151400	910420190	18990	18990	18990	18990	32
206	20230911	151300	909812510	19000	18990	19000	18990	20
207	20230911	151200	909432700	19000	19000	19000	19000	4
208	20230911	151100	909356700	18960	18960	18960	18960	0
209	20230911	151000	909356700	18960	18960	18960	18960	1
210	20230911	150900	909337740	18970	18970	18970	18970	0
211	20230911	150800	909337740	18970	18970	18970	18970	100
212	20230911	150700	907440740	18960	18960	18960	18960	0
213	20230911	150600	907440740	18960	18960	18960	18960	26
214	20230911	150500	906947780	18950	18960	18960	18950	101
215	20230911	150400	905033810	18960	18960	18960	18960	1
216	20230911	150300	905014850	18960	18960	18960	18960	67
217	20230911	150200	903744530	18960	18990	18990	18960	3899
218	20230911	150100	829785340	19010	19010	19010	19010	1
219	20230911	150000	829766330	18990	18990	18990	18990	0
220	20230911	145900	829766330	18990	18990	19010	18990	11
221	20230911	145800	829557340	18990	18990	18990	18990	0
222	20230911	145700	829557340	18990	18990	18990	18990	1
223	20230911	145600	829538350	19000	19000	19000	19000	285
224	20230911	145500	824123350	19000	19000	19000	19000	8
225	20230911	145400	823971350	19000	19000	19000	19000	0
226	20230911	145300	823971350	19000	19000	19000	19000	0
227	20230911	145200	823971350	19000	19000	19000	19000	0
228	20230911	145100	823971350	19000	19000	19000	19000	0
229	20230911	145000	823971350	19000	19000	19000	18990	14
230	20230911	144900	823705380	19010	19010	19010	19010	0
231	20230911	144800	823705380	19010	19010	19010	19010	117
232	20230911	144700	821481210	19000	19000	19000	19000	0
233	20230911	144600	821481210	19000	18980	19020	18980	366
234	20230911	144500	814529760	18970	18970	18970	18970	0
235	20230911	144400	814529760	18970	18970	18970	18970	1
236	20230911	144300	814510790	18980	18980	18980	18980	1
237	20230911	144200	814491810	18980	18980	18980	18980	2
238	20230911	144100	814453850	18980	18980	18980	18980	10
239	20230911	144000	814264050	18980	18980	18980	18980	0
240	20230911	143900	814264050	18980	18970	18980	18970	771
241	20230911	143800	799638000	18960	18970	18970	18960	289
242	20230911	143700	794157780	18970	18970	18970	18970	0
243	20230911	143600	794157780	18970	18960	18970	18960	12
244	20230911	143500	793930250	18960	18960	18960	18960	9
245	20230911	143400	793759610	18970	18970	18970	18970	1
246	20230911	143300	793740640	18960	18960	18960	18960	6
247	20230911	143200	793626880	18960	18960	18960	18960	58
248	20230911	143100	792527200	18960	18960	18960	18960	8
249	20230911	143000	792375520	18960	18960	18960	18960	114
250	20230911	142900	790214080	18960	18960	18960	18960	27
251	20230911	142800	789702160	18960	18960	18960	18960	61
252	20230911	142700	788545600	18970	18970	18970	18970	0
253	20230911	142600	788545600	18970	18970	18970	18970	5
254	20230911	142500	788450750	18970	18970	18970	18970	5
255	20230911	142400	788355900	18970	18970	18970	18970	19
256	20230911	142300	787995470	18970	18970	18970	18970	1
257	20230911	142200	787976500	18970	18960	18970	18960	17
258	20230911	142100	787654170	18960	18960	18960	18960	16
259	20230911	142000	787350810	18970	18970	18970	18960	96
260	20230911	141900	785530620	18970	18970	18970	18970	80
261	20230911	141800	784013020	18970	18970	18970	18970	15
262	20230911	141700	783728470	18970	18970	18970	18970	20
263	20230911	141600	783349070	18970	18960	18970	18960	128
264	20230911	141500	780921420	18960	18980	18980	18960	532
265	20230911	141400	770828830	18980	18980	18980	18980	28
266	20230911	141300	770297390	18980	18980	18980	18980	127
267	20230911	141200	767886930	18980	18980	18980	18980	0
268	20230911	141100	767886930	18980	18980	18980	18980	245
269	20230911	141000	763236830	18990	18990	18990	18990	0
270	20230911	140900	763236830	18990	18990	18990	18990	0
271	20230911	140800	763236830	18990	18980	19000	18980	97
272	20230911	140700	761394770	18980	18980	18980	18980	140
273	20230911	140600	758737570	18980	18970	18980	18970	38
274	20230911	140500	758016340	18970	18980	18980	18970	80
275	20230911	140400	756498460	18980	18990	18990	18980	39
276	20230911	140300	755758060	18990	18990	18990	18990	39
277	20230911	140200	755017450	18980	18980	18980	18980	0
278	20230911	140100	755017450	18980	18980	18980	18980	5
279	20230911	140000	754922550	18980	19000	19000	18980	14
280	20230911	135900	754656730	18980	18980	18980	18980	0
281	20230911	135800	754656730	18980	18980	18980	18980	448
282	20230911	135700	746153690	18980	18980	18980	18980	31
283	20230911	135600	745565310	18990	18990	18990	18990	33
284	20230911	135500	744938640	18990	18990	18990	18990	0
285	20230911	135400	744938640	18990	18990	18990	18990	7
286	20230911	135300	744805710	18990	18990	18990	18990	15
287	20230911	135200	744520860	18990	18990	18990	18990	0
288	20230911	135100	744520860	18990	18990	18990	18990	29
289	20230911	135000	743970150	18990	18990	18990	18990	0
290	20230911	134900	743970150	18990	18990	18990	18990	77
291	20230911	134800	742507920	18980	18980	18980	18980	0
292	20230911	134700	742507920	18980	18980	18980	18980	56
293	20230911	134600	741445040	18990	18980	18990	18980	41
294	20230911	134500	740666850	18990	18990	18990	18990	1
295	20230911	134400	740647860	18990	18990	18990	18990	101
296	20230911	134300	738729870	18990	18990	18990	18990	1
297	20230911	134200	738710880	18990	18990	18990	18990	1
298	20230911	134100	738691890	18990	19000	19000	18990	74
299	20230911	134000	737286370	19010	19010	19010	19010	6
300	20230911	133900	737172310	19010	19010	19010	19010	3
301	20230911	133800	737115280	19010	19010	19010	19010	10
302	20230911	133700	736925180	19000	19000	19000	19000	348
303	20230911	133600	730313180	19010	19070	19070	19010	2240
304	20230911	133500	687727680	19070	19060	19070	19060	32
305	20230911	133400	687117560	19040	19060	19060	19040	46
306	20230911	133300	686240840	19060	19050	19060	19050	35
307	20230911	133200	685573960	19050	19050	19050	19050	1
308	20230911	133100	685554910	19050	19050	19050	19050	0
309	20230911	133000	685554910	19050	19050	19050	19050	0
310	20230911	132900	685554910	19050	19050	19050	19050	8
311	20230911	132800	685402510	19050	19050	19050	19050	0
312	20230911	132700	685402510	19050	19050	19050	19050	1
313	20230911	132600	685383460	19040	19040	19040	19040	73
314	20230911	132500	683993540	19030	19030	19030	19030	0
315	20230911	132400	683993540	19030	19030	19030	19030	0
316	20230911	132300	683993540	19030	19030	19030	19030	0
317	20230911	132200	683993540	19030	19030	19030	19030	39
318	20230911	132100	683251370	19030	19030	19030	19030	0
319	20230911	132000	683251370	19030	19030	19030	19030	0
320	20230911	131900	683251370	19030	19030	19030	19030	11
321	20230911	131800	683042040	19030	19030	19030	19030	1
322	20230911	131700	683023010	19030	19030	19030	19030	13
323	20230911	131600	682775620	19040	19040	19040	19040	0
324	20230911	131500	682775620	19040	19040	19040	19040	0
325	20230911	131400	682775620	19040	19040	19040	19040	0
326	20230911	131300	682775620	19040	19040	19040	19040	0
327	20230911	131200	682775620	19040	19040	19040	19040	5
328	20230911	131100	682680420	19010	19040	19040	19010	50
329	20230911	131000	681728660	19050	19050	19050	19050	2
330	20230911	130900	681690560	19040	19040	19040	19040	0
331	20230911	130800	681690560	19040	19040	19040	19040	0
332	20230911	130700	681690560	19040	19040	19040	19040	31
333	20230911	130600	681100320	19040	19060	19060	19040	127
334	20230911	130500	678681470	19050	19050	19050	19050	30
335	20230911	130400	678109970	19060	19060	19060	19060	0
336	20230911	130300	678109970	19060	19060	19060	19060	60
337	20230911	130200	676966370	19060	19050	19060	19050	133
338	20230911	130100	674431430	19060	19060	19070	19060	284
339	20230911	130000	669018320	19060	19060	19060	19060	0
340	20230911	125900	669018320	19060	19060	19060	19060	5
341	20230911	125800	668923020	19070	19070	19070	19070	0
342	20230911	125700	668923020	19070	19070	19070	19070	0
343	20230911	125600	668923020	19070	19070	19070	19070	0
344	20230911	125500	668923020	19070	19070	19070	19070	0
345	20230911	125400	668923020	19070	19070	19070	19070	0
346	20230911	125300	668923020	19070	19070	19070	19060	13
347	20230911	125200	668675140	19080	19050	19080	19050	217
348	20230911	125100	664541140	19050	19050	19050	19050	0
349	20230911	125000	664541140	19050	19050	19050	19050	0
350	20230911	124900	664541140	19050	19050	19050	19050	0
351	20230911	124800	664541140	19050	19070	19070	19050	88
352	20230911	124700	662864270	19080	19070	19080	19070	51
353	20230911	124600	661891690	19070	19070	19070	19070	0
354	20230911	124500	661891690	19070	19070	19070	19070	28
355	20230911	124400	661357730	19070	19070	19070	19070	0
356	20230911	124300	661357730	19070	19070	19070	19070	0
357	20230911	124200	661357730	19070	19070	19070	19070	0
358	20230911	124100	661357730	19070	19070	19070	19070	0
359	20230911	124000	661357730	19070	19070	19080	19070	151
360	20230911	123900	658478140	19070	19070	19070	19070	0
361	20230911	123800	658478140	19070	19070	19070	19070	40
362	20230911	123700	657715340	19080	19080	19080	19080	2
363	20230911	123600	657677180	19070	19070	19070	19070	0
364	20230911	123500	657677180	19070	19070	19070	19070	0
365	20230911	123400	657677180	19070	19070	19070	19070	0
366	20230911	123300	657677180	19070	19070	19070	19070	0
367	20230911	123200	657677180	19070	19080	19080	19070	31
368	20230911	123100	657086000	19080	19080	19080	19080	0
369	20230911	123000	657086000	19080	19080	19080	19080	2
370	20230911	122900	657047840	19070	19070	19070	19070	0
371	20230911	122800	657047840	19070	19070	19070	19070	30
372	20230911	122700	656475740	19070	19070	19070	19070	1
373	20230911	122600	656456670	19080	19080	19080	19080	59
374	20230911	122500	655330950	19090	19090	19090	19090	1
375	20230911	122400	655311860	19090	19090	19090	19090	0
376	20230911	122300	655311860	19090	19090	19090	19090	0
377	20230911	122200	655311860	19090	19090	19090	19090	0
378	20230911	122100	655311860	19090	19090	19090	19090	0
379	20230911	122000	655311860	19090	19090	19090	19090	1
380	20230911	121900	655292770	19080	19080	19080	19080	38
381	20230911	121800	654567730	19080	19080	19080	19080	0
382	20230911	121700	654567730	19080	19080	19080	19080	15
383	20230911	121600	654281530	19070	19070	19070	19070	0
384	20230911	121500	654281530	19070	19070	19070	19070	0
385	20230911	121400	654281530	19070	19050	19070	19050	220
386	20230911	121300	650090160	19050	19050	19050	19050	2
387	20230911	121200	650052060	19050	19050	19050	19050	0
388	20230911	121100	650052060	19050	19050	19050	19050	0
389	20230911	121000	650052060	19050	19050	19050	19050	1
390	20230911	120900	650033010	19040	19040	19040	19040	0
391	20230911	120800	650033010	19040	19040	19040	19040	0
392	20230911	120700	650033010	19040	19040	19040	19040	0
393	20230911	120600	650033010	19040	19040	19040	19040	60
394	20230911	120500	648890610	19040	19040	19040	19040	31
395	20230911	120400	648300370	19040	19040	19040	19040	0
396	20230911	120300	648300370	19040	19040	19040	19040	16
397	20230911	120200	647995730	19050	19040	19050	19040	10
398	20230911	120100	647805320	19050	19050	19050	19050	0
399	20230911	120000	647805320	19050	19050	19050	19050	1
400	20230911	115900	647786270	19030	19030	19030	19030	0
401	20230911	115800	647786270	19030	19030	19030	19030	0
402	20230911	115700	647786270	19030	19030	19030	19030	0
403	20230911	115600	647786270	19030	19030	19030	19030	0
404	20230911	115500	647786270	19030	19030	19030	19030	0
405	20230911	115400	647786270	19030	19040	19040	19030	55
406	20230911	115300	646739210	19050	19050	19050	19050	0
407	20230911	115200	646739210	19050	19050	19050	19050	0
408	20230911	115100	646739210	19050	19050	19050	19050	0
409	20230911	115000	646739210	19050	19050	19050	19050	1
410	20230911	114900	646720160	19030	19030	19030	19030	5
411	20230911	114800	646625010	19040	19040	19040	19040	0
412	20230911	114700	646625010	19040	19040	19040	19040	14
413	20230911	114600	646358450	19020	19020	19020	19020	0
414	20230911	114500	646358450	19020	19020	19020	19020	0
415	20230911	114400	646358450	19020	19020	19020	19020	109
416	20230911	114300	644285270	19020	19020	19020	19020	0
417	20230911	114200	644285270	19020	19020	19020	19020	0
418	20230911	114100	644285270	19020	19020	19020	19020	2
419	20230911	114000	644247230	19020	19020	19020	19020	2
420	20230911	113900	644209190	19010	19010	19010	19010	105
421	20230911	113800	642213140	19010	19010	19010	19010	0
422	20230911	113700	642213140	19010	19020	19020	19010	31
423	20230911	113600	641623700	19010	19010	19010	19010	50
424	20230911	113500	640673200	19010	19010	19010	19010	0
425	20230911	113400	640673200	19010	19010	19010	19010	0
426	20230911	113300	640673200	19010	19010	19010	19010	1
427	20230911	113200	640654190	19030	19030	19030	19030	112
428	20230911	113100	638522830	19030	19030	19030	19030	0
429	20230911	113000	638522830	19030	19030	19030	19030	0
430	20230911	112900	638522830	19030	19030	19030	19030	0
431	20230911	112800	638522830	19030	19030	19030	19030	0
432	20230911	112700	638522830	19030	19030	19030	19030	29
433	20230911	112600	637970960	19030	19030	19030	19030	5
434	20230911	112500	637875810	19000	19030	19030	19000	64
435	20230911	112400	636659690	19030	19030	19030	19030	4
436	20230911	112300	636583570	19030	19030	19030	19030	0
437	20230911	112200	636583570	19030	19030	19030	19030	0
438	20230911	112100	636583570	19030	19010	19030	19010	598
439	20230911	112000	625215550	19000	19010	19010	19000	10
440	20230911	111900	625025520	19010	19010	19010	19010	2
441	20230911	111800	624987500	19010	19010	19010	19010	4
442	20230911	111700	624911460	18960	18950	18960	18940	614
443	20230911	111600	613276160	18950	18960	18960	18950	42
444	20230911	111500	612480250	18960	18960	18960	18960	2
445	20230911	111400	612442330	18960	18950	18960	18940	45
446	20230911	111300	611589580	18930	19020	19020	18930	3161
447	20230911	111200	551614860	19020	19020	19020	19020	20
448	20230911	111100	551234460	19030	19020	19030	19020	7
449	20230911	111000	551101310	19020	19020	19020	19020	0
450	20230911	110900	551101310	19020	19020	19020	19020	19
451	20230911	110800	550739930	19020	19020	19020	19020	74
452	20230911	110700	549332450	19020	19020	19020	19020	15
453	20230911	110600	549047150	19020	19020	19020	19020	6
454	20230911	110500	548933030	19020	19020	19020	19020	20
455	20230911	110400	548552630	19020	19020	19020	19020	8
456	20230911	110300	548400470	19040	19040	19040	19040	0
457	20230911	110200	548400470	19040	19040	19040	19040	0
458	20230911	110100	548400470	19040	19040	19040	19040	0
459	20230911	110000	548400470	19040	19040	19040	19040	0
460	20230911	105900	548400470	19040	19040	19040	19040	0
461	20230911	105800	548400470	19040	19040	19040	19040	0
462	20230911	105700	548400470	19040	19040	19040	19040	0
463	20230911	105600	548400470	19040	19040	19040	19040	0
464	20230911	105500	548400470	19040	19040	19040	19040	41
465	20230911	105400	547619830	19000	19040	19040	19000	510
466	20230911	105300	537920600	19040	19040	19040	19040	2
467	20230911	105200	537882520	19020	19020	19020	19020	0
468	20230911	105100	537882520	19020	19040	19040	19020	11
469	20230911	105000	537673280	19040	19040	19040	19040	3
470	20230911	104900	537616160	19040	19040	19040	19040	2
471	20230911	104800	537578080	19000	19000	19000	19000	0
472	20230911	104700	537578080	19000	19000	19000	19000	0
473	20230911	104600	537578080	19000	19000	19000	18990	799
474	20230911	104500	522397260	18990	18990	18990	18990	298
475	20230911	104400	516738240	18990	18990	18990	18990	55
476	20230911	104300	515693790	18990	19060	19060	18960	3340
477	20230911	104200	452227000	19060	19060	19060	19060	16
478	20230911	104100	451922040	19080	19080	19080	19080	0
479	20230911	104000	451922040	19080	19080	19080	19080	0
480	20230911	103900	451922040	19080	19080	19080	19080	0
481	20230911	103800	451922040	19080	19070	19080	19060	632
482	20230911	103700	439875250	19130	19130	19130	19130	1
483	20230911	103600	439856120	19060	19050	19060	19040	816
484	20230911	103500	424311220	19050	19050	19050	19050	15
485	20230911	103400	424025470	19050	19050	19050	19050	17
486	20230911	103300	423701620	19050	19050	19050	19050	207
487	20230911	103200	419758270	19040	19040	19040	19040	0
488	20230911	103100	419758270	19040	19050	19050	19040	41
489	20230911	103000	418977280	19050	19050	19050	19050	2
490	20230911	102900	418939180	19040	19040	19040	19040	20
491	20230911	102800	418558380	19040	19030	19040	19030	79
492	20230911	102700	417054520	19040	19040	19040	19040	146
493	20230911	102600	414274680	19020	19020	19020	19020	0
494	20230911	102500	414274680	19020	19020	19020	19020	34
495	20230911	102400	413628000	19020	19040	19050	19020	872
496	20230911	102300	397024680	19030	19030	19030	19030	0
497	20230911	102200	397024680	19030	19020	19030	19020	95
498	20230911	102100	395217430	19010	19020	19020	19000	223
499	20230911	102000	390978960	19020	19030	19030	19020	5
500	20230911	101900	390883840	19040	19040	19040	19040	0
501	20230911	101800	390883840	19040	19040	19040	19040	10
502	20230911	101700	390693440	19040	19040	19040	19040	459
503	20230911	101600	381954080	19040	19070	19070	19040	1191
504	20230911	101500	359259010	19120	19120	19120	19120	1
505	20230911	101400	359239890	19120	19130	19130	19120	86
506	20230911	101300	357595050	19120	19020	19120	19020	7521
507	20230911	101200	214441760	19020	19150	19150	19000	1587
508	20230911	101100	184204470	19150	19150	19150	19150	1
509	20230911	101000	184185320	19130	19130	19130	19130	37
510	20230911	100900	183477510	19100	19100	19100	19100	0
511	20230911	100800	183477510	19100	19100	19100	19100	53
512	20230911	100700	182465210	19080	19080	19080	19070	56
513	20230911	100600	181396740	19090	19090	19090	19090	6
514	20230911	100500	181282200	19090	19090	19100	19090	52
515	20230911	100400	180289500	19090	19090	19090	19090	0
516	20230911	100300	180289500	19090	19090	19100	19090	9
517	20230911	100200	180117670	19070	19140	19140	19060	30
518	20230911	100100	179545230	19150	19150	19150	19150	1
519	20230911	100000	179526080	19120	19150	19150	19100	10
520	20230911	095900	179334980	19090	19090	19090	19090	0
521	20230911	095800	179334980	19090	19080	19090	19080	75
522	20230911	095700	177903320	19080	19090	19090	19080	3
523	20230911	095600	177846070	19090	19090	19090	19090	5
524	20230911	095500	177750620	19150	19150	19150	19150	1
525	20230911	095400	177731470	19150	19080	19150	19080	99
526	20230911	095300	175840240	19080	19080	19080	19080	0
527	20230911	095200	175840240	19080	19080	19080	19080	0
528	20230911	095100	175840240	19080	19090	19090	19050	43
529	20230911	095000	175020230	19090	19150	19150	19090	30
530	20230911	094900	174446850	19150	19150	19150	19150	83
531	20230911	094800	172857400	19160	19160	19160	19160	43
532	20230911	094700	172033520	19150	19150	19150	19150	14
533	20230911	094600	171765420	19150	19150	19150	19150	11
534	20230911	094500	171554770	19140	19140	19140	19140	0
535	20230911	094400	171554770	19140	19140	19140	19140	0
536	20230911	094300	171554770	19140	19080	19140	19080	27
537	20230911	094200	171038590	19090	19090	19090	19090	15
538	20230911	094100	170752240	19130	19130	19130	19130	0
539	20230911	094000	170752240	19130	19030	19130	19030	680
540	20230911	093900	157796270	19020	19020	19020	19020	15
541	20230911	093800	157510970	19020	19020	19070	18990	1723
542	20230911	093700	124708720	18990	19100	19100	18990	1906
543	20230911	093600	88359070	19100	19100	19100	19100	20
544	20230911	093500	87977070	19140	19100	19140	19090	111
545	20230911	093400	85855430	19090	19220	19230	19090	2532
546	20230911	093300	37311790	19220	19230	19230	19220	5
547	20230911	093200	37215650	19220	19240	19240	19220	19
548	20230911	093100	36850330	19290	19290	19290	19290	1
549	20230911	093000	36831040	19230	19240	19240	19220	53
550	20230911	092900	35812240	19240	19240	19240	19240	0
551	20230911	092800	35812240	19240	19260	19260	19240	7
552	20230911	092700	35677510	19250	19250	19250	19250	3
553	20230911	092600	35619760	19300	19300	19300	19300	0
554	20230911	092500	35619760	19300	19300	19300	19300	0
555	20230911	092400	35619760	19300	19300	19300	19300	1
556	20230911	092300	35600460	19240	19240	19240	19240	0
557	20230911	092200	35600460	19240	19220	19240	19220	51
558	20230911	092100	34619280	19210	19280	19280	19210	54
559	20230911	092000	33580310	19280	19250	19280	19250	23
560	20230911	091900	33137430	19250	19250	19250	19250	5
561	20230911	091800	33041180	19250	19250	19250	19250	18
562	20230911	091700	32694680	19310	19310	19310	19310	1
563	20230911	091600	32675370	19300	19310	19310	19300	10
564	20230911	091500	32482310	19310	19310	19310	19300	57
565	20230911	091400	31381660	19320	19330	19330	19320	15
566	20230911	091300	31091800	19360	19360	19360	19360	0
567	20230911	091200	31091800	19360	19360	19370	19360	25
568	20230911	091100	30607720	19340	19350	19370	19330	164
569	20230911	091000	27433840	19350	19340	19350	19330	40
570	20230911	090900	26660060	19330	19280	19340	19280	34
571	20230911	090800	26003970	19280	19360	19360	19270	310
572	20230911	090700	20028980	19360	19330	19360	19290	212
573	20230911	090600	15928460	19330	19340	19340	19330	3
574	20230911	090500	15870460	19310	19340	19340	19310	166
575	20230911	090400	12664670	19350	19360	19360	19350	60
576	20230911	090300	11503520	19350	19290	19350	19290	84
577	20230911	090200	9879080	19260	19260	19260	19260	138
578	20230911	090100	7221200	19260	19170	19260	19170	187
579	20230911	090000	3628390	19170	19220	19220	19170	189