KissMeData/011760/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	185300	700149290	19110	19110	19110	19110	267
3	20230907	185200	700149290	19110	19110	19110	19110	0
4	20230907	185100	700149290	19110	19110	19110	19110	0
5	20230907	185000	700149290	19110	19110	19110	19110	0
6	20230907	184900	700149290	19110	19110	19110	19110	0
7	20230907	184800	700149290	19110	19110	19110	19110	0
8	20230907	184700	700149290	19110	19110	19110	19110	0
9	20230907	184600	700149290	19110	19110	19110	19110	0
10	20230907	184500	700149290	19110	19110	19110	19110	0
11	20230907	184400	700149290	19110	19110	19110	19110	0
12	20230907	184300	700149290	19110	19110	19110	19110	0
13	20230907	184200	700149290	19110	19110	19110	19110	0
14	20230907	184100	700149290	19110	19110	19110	19110	0
15	20230907	184000	700149290	19110	19110	19110	19110	0
16	20230907	183900	700149290	19110	19110	19110	19110	0
17	20230907	183800	700149290	19110	19110	19110	19110	0
18	20230907	183700	700149290	19110	19110	19110	19110	0
19	20230907	183600	700149290	19110	19110	19110	19110	0
20	20230907	183500	700149290	19110	19110	19110	19110	0
21	20230907	183400	700149290	19110	19110	19110	19110	0
22	20230907	183300	700149290	19110	19110	19110	19110	0
23	20230907	183200	700149290	19110	19110	19110	19110	0
24	20230907	183100	700149290	19110	19110	19110	19110	0
25	20230907	183000	700149290	19110	19110	19110	19110	0
26	20230907	182900	700149290	19110	19110	19110	19110	0
27	20230907	182800	700149290	19110	19110	19110	19110	0
28	20230907	182700	700149290	19110	19110	19110	19110	0
29	20230907	182600	700149290	19110	19110	19110	19110	0
30	20230907	182500	700149290	19110	19110	19110	19110	0
31	20230907	182400	700149290	19110	19110	19110	19110	0
32	20230907	182300	700149290	19110	19110	19110	19110	267
33	20230907	182200	700149290	19110	19110	19110	19110	0
34	20230907	182100	700149290	19110	19110	19110	19110	0
35	20230907	182000	700149290	19110	19110	19110	19110	0
36	20230907	181900	700149290	19110	19110	19110	19110	0
37	20230907	181800	700149290	19110	19110	19110	19110	0
38	20230907	181700	700149290	19110	19110	19110	19110	0
39	20230907	181600	700149290	19110	19110	19110	19110	0
40	20230907	181500	700149290	19110	19110	19110	19110	0
41	20230907	181400	700149290	19110	19110	19110	19110	0
42	20230907	181300	700149290	19110	19110	19110	19110	0
43	20230907	181200	700149290	19110	19110	19110	19110	0
44	20230907	181100	700149290	19110	19110	19110	19110	0
45	20230907	181000	700149290	19110	19110	19110	19110	0
46	20230907	180900	700149290	19110	19110	19110	19110	0
47	20230907	180800	700149290	19110	19110	19110	19110	0
48	20230907	180700	700149290	19110	19110	19110	19110	0
49	20230907	180600	700149290	19110	19110	19110	19110	0
50	20230907	180500	700149290	19110	19110	19110	19110	0
51	20230907	180400	700149290	19110	19110	19110	19110	0
52	20230907	180300	700149290	19110	19110	19110	19110	0
53	20230907	180200	700149290	19110	19110	19110	19110	0
54	20230907	180100	700149290	19110	19110	19110	19110	0
55	20230907	180000	700149290	19110	19110	19110	19110	0
56	20230907	175900	700149290	19110	19110	19110	19110	0
57	20230907	175800	700149290	19110	19110	19110	19110	0
58	20230907	175700	700149290	19110	19110	19110	19110	0
59	20230907	175600	700149290	19110	19110	19110	19110	0
60	20230907	175500	700149290	19110	19110	19110	19110	0
61	20230907	175400	700149290	19110	19110	19110	19110	0
62	20230907	175300	700149290	19110	19110	19110	19110	267
63	20230907	175200	700149290	19110	19110	19110	19110	0
64	20230907	175100	700149290	19110	19110	19110	19110	0
65	20230907	175000	700149290	19110	19110	19110	19110	0
66	20230907	174900	700149290	19110	19110	19110	19110	0
67	20230907	174800	700149290	19110	19110	19110	19110	0
68	20230907	174700	700149290	19110	19110	19110	19110	0
69	20230907	174600	700149290	19110	19110	19110	19110	0
70	20230907	174500	700149290	19110	19110	19110	19110	0
71	20230907	174400	700149290	19110	19110	19110	19110	0
72	20230907	174300	700149290	19110	19110	19110	19110	0
73	20230907	174200	700149290	19110	19110	19110	19110	0
74	20230907	174100	700149290	19110	19110	19110	19110	0
75	20230907	174000	700149290	19110	19110	19110	19110	0
76	20230907	173900	700149290	19110	19110	19110	19110	0
77	20230907	173800	700149290	19110	19110	19110	19110	0
78	20230907	173700	700149290	19110	19110	19110	19110	0
79	20230907	173600	700149290	19110	19110	19110	19110	0
80	20230907	173500	700149290	19110	19110	19110	19110	0
81	20230907	173400	700149290	19110	19110	19110	19110	0
82	20230907	173300	700149290	19110	19110	19110	19110	0
83	20230907	173200	700149290	19110	19110	19110	19110	0
84	20230907	173100	700149290	19110	19110	19110	19110	0
85	20230907	173000	700149290	19110	19110	19110	19110	0
86	20230907	172900	700149290	19110	19110	19110	19110	0
87	20230907	172800	700149290	19110	19110	19110	19110	0
88	20230907	172700	700149290	19110	19110	19110	19110	0
89	20230907	172600	700149290	19110	19110	19110	19110	0
90	20230907	172500	700149290	19110	19110	19110	19110	0
91	20230907	172400	700149290	19110	19110	19110	19110	0
92	20230907	172300	700149290	19110	19110	19110	19110	267
93	20230907	172200	700149290	19110	19110	19110	19110	0
94	20230907	172100	700149290	19110	19110	19110	19110	0
95	20230907	172000	700149290	19110	19110	19110	19110	0
96	20230907	171900	700149290	19110	19110	19110	19110	0
97	20230907	171800	700149290	19110	19110	19110	19110	0
98	20230907	171700	700149290	19110	19110	19110	19110	0
99	20230907	171600	700149290	19110	19110	19110	19110	0
100	20230907	171500	700149290	19110	19110	19110	19110	0
101	20230907	171400	700149290	19110	19110	19110	19110	0
102	20230907	171300	700149290	19110	19110	19110	19110	0
103	20230907	171200	700149290	19110	19110	19110	19110	0
104	20230907	171100	700149290	19110	19110	19110	19110	0
105	20230907	171000	700149290	19110	19110	19110	19110	0
106	20230907	170900	700149290	19110	19110	19110	19110	0
107	20230907	170800	700149290	19110	19110	19110	19110	0
108	20230907	170700	700149290	19110	19110	19110	19110	0
109	20230907	170600	700149290	19110	19110	19110	19110	0
110	20230907	170500	700149290	19110	19110	19110	19110	0
111	20230907	170400	700149290	19110	19110	19110	19110	0
112	20230907	170300	700149290	19110	19110	19110	19110	0
113	20230907	170200	700149290	19110	19110	19110	19110	0
114	20230907	170100	700149290	19110	19110	19110	19110	0
115	20230907	170000	700149290	19110	19110	19110	19110	0
116	20230907	165900	700149290	19110	19110	19110	19110	0
117	20230907	165800	700149290	19110	19110	19110	19110	0
118	20230907	165700	700149290	19110	19110	19110	19110	0
119	20230907	165600	700149290	19110	19110	19110	19110	0
120	20230907	165500	700149290	19110	19110	19110	19110	0
121	20230907	165400	700149290	19110	19110	19110	19110	0
122	20230907	165300	700149290	19110	19110	19110	19110	267
123	20230907	165200	700149290	19110	19110	19110	19110	0
124	20230907	165100	700149290	19110	19110	19110	19110	0
125	20230907	165000	700149290	19110	19110	19110	19110	0
126	20230907	164900	700149290	19110	19110	19110	19110	0
127	20230907	164800	700149290	19110	19110	19110	19110	0
128	20230907	164700	700149290	19110	19110	19110	19110	0
129	20230907	164600	700149290	19110	19110	19110	19110	0
130	20230907	164500	700149290	19110	19110	19110	19110	0
131	20230907	164400	700149290	19110	19110	19110	19110	0
132	20230907	164300	700149290	19110	19110	19110	19110	0
133	20230907	164200	700149290	19110	19110	19110	19110	0
134	20230907	164100	700149290	19110	19110	19110	19110	0
135	20230907	164000	700149290	19110	19110	19110	19110	0
136	20230907	163900	700149290	19110	19110	19110	19110	0
137	20230907	163800	700149290	19110	19110	19110	19110	0
138	20230907	163700	700149290	19110	19110	19110	19110	0
139	20230907	163600	700149290	19110	19110	19110	19110	0
140	20230907	163500	700149290	19110	19110	19110	19110	0
141	20230907	163400	700149290	19110	19110	19110	19110	0
142	20230907	163300	700149290	19110	19110	19110	19110	0
143	20230907	163200	700149290	19110	19110	19110	19110	0
144	20230907	163100	700149290	19110	19110	19110	19110	0
145	20230907	163000	700149290	19110	19110	19110	19110	0
146	20230907	162900	700149290	19110	19110	19110	19110	0
147	20230907	162800	700149290	19110	19110	19110	19110	0
148	20230907	162700	700149290	19110	19110	19110	19110	0
149	20230907	162600	700149290	19110	19110	19110	19110	0
150	20230907	162500	700149290	19110	19110	19110	19110	0
151	20230907	162400	700149290	19110	19110	19110	19110	0
152	20230907	162300	700149290	19110	19110	19110	19110	267
153	20230907	162200	700149290	19110	19110	19110	19110	0
154	20230907	162100	700149290	19110	19110	19110	19110	0
155	20230907	162000	700149290	19110	19110	19110	19110	0
156	20230907	161900	700149290	19110	19110	19110	19110	0
157	20230907	161800	700149290	19110	19110	19110	19110	0
158	20230907	161700	700149290	19110	19110	19110	19110	0
159	20230907	161600	700149290	19110	19110	19110	19110	0
160	20230907	161500	700149290	19110	19110	19110	19110	0
161	20230907	161400	700149290	19110	19110	19110	19110	0
162	20230907	161300	700149290	19110	19110	19110	19110	0
163	20230907	161200	700149290	19110	19110	19110	19110	0
164	20230907	161100	700149290	19110	19110	19110	19110	0
165	20230907	161000	700149290	19110	19110	19110	19110	0
166	20230907	160900	700149290	19110	19110	19110	19110	0
167	20230907	160800	700149290	19110	19110	19110	19110	0
168	20230907	160700	700149290	19110	19110	19110	19110	0
169	20230907	160600	700149290	19110	19110	19110	19110	0
170	20230907	160500	700149290	19110	19110	19110	19110	0
171	20230907	160400	700149290	19110	19110	19110	19110	0
172	20230907	160300	700149290	19110	19110	19110	19110	0
173	20230907	160200	700149290	19110	19110	19110	19110	0
174	20230907	160100	700149290	19110	19110	19110	19110	0
175	20230907	160000	700149290	19110	19110	19110	19110	0
176	20230907	155900	700149290	19110	19110	19110	19110	0
177	20230907	155800	700149290	19110	19110	19110	19110	0
178	20230907	155700	700149290	19110	19110	19110	19110	0
179	20230907	155600	700149290	19110	19110	19110	19110	0
180	20230907	155500	700149290	19110	19110	19110	19110	0
181	20230907	155400	700149290	19110	19110	19110	19110	0
182	20230907	155300	700149290	19110	19110	19110	19110	267
183	20230907	155200	700149290	19110	19110	19110	19110	0
184	20230907	155100	700149290	19110	19110	19110	19110	0
185	20230907	155000	700149290	19110	19110	19110	19110	0
186	20230907	154900	700149290	19110	19110	19110	19110	0
187	20230907	154800	700149290	19110	19110	19110	19110	0
188	20230907	154700	700149290	19110	19110	19110	19110	0
189	20230907	154600	700149290	19110	19110	19110	19110	0
190	20230907	154500	700149290	19110	19110	19110	19110	0
191	20230907	154400	700149290	19110	19110	19110	19110	0
192	20230907	154300	700149290	19110	19110	19110	19110	0
193	20230907	154200	700149290	19110	19110	19110	19110	0
194	20230907	154100	700149290	19110	19110	19110	19110	0
195	20230907	154000	700149290	19110	19110	19110	19110	0
196	20230907	153900	700149290	19110	19110	19110	19110	0
197	20230907	153800	700149290	19110	19110	19110	19110	0
198	20230907	153700	700149290	19110	19110	19110	19110	0
199	20230907	153600	700149290	19110	19110	19110	19110	0
200	20230907	153500	700149290	19110	19110	19110	19110	0
201	20230907	153400	700149290	19110	19110	19110	19110	0
202	20230907	153300	700149290	19110	19110	19110	19110	0
203	20230907	153200	700149290	19110	19110	19110	19110	0
204	20230907	153100	700149290	19110	19110	19110	19110	0
205	20230907	153000	700149290	19110	19110	19110	19110	267
206	20230907	152900	695046920	19120	19120	19120	19120	0
207	20230907	152800	695046920	19120	19120	19120	19120	0
208	20230907	152700	695046920	19120	19120	19120	19120	0
209	20230907	152600	695046920	19120	19120	19120	19120	0
210	20230907	152500	695046920	19120	19120	19120	19120	0
211	20230907	152400	695046920	19120	19120	19120	19120	0
212	20230907	152300	695046920	19120	19120	19120	19120	0
213	20230907	152200	695046920	19120	19120	19120	19120	0
214	20230907	152100	695046920	19120	19120	19120	19120	0
215	20230907	152000	695046920	19120	19120	19120	19120	0
216	20230907	151900	695046920	19120	19120	19120	19090	120
217	20230907	151800	692753570	19110	19120	19120	19110	12
218	20230907	151700	692524140	19130	19120	19130	19120	52
219	20230907	151600	691529440	19120	19120	19120	19120	11
220	20230907	151500	691319120	19130	19120	19130	19120	55
221	20230907	151400	690267010	19120	19120	19120	19120	1
222	20230907	151300	690247890	19130	19130	19130	19130	1
223	20230907	151200	690228760	19090	19090	19090	19090	1
224	20230907	151100	690209670	19090	19090	19090	19090	15
225	20230907	151000	689923320	19130	19130	19130	19130	1
226	20230907	150900	689904190	19080	19120	19120	19080	750
227	20230907	150800	675586920	19120	19120	19130	19120	15
228	20230907	150700	675299990	19120	19120	19120	19120	1
229	20230907	150600	675280870	19130	19130	19130	19120	39
230	20230907	150500	674534810	19130	19130	19130	19130	14
231	20230907	150400	674266990	19130	19130	19130	19130	3
232	20230907	150300	674209600	19120	19140	19140	19120	172
233	20230907	150200	670918870	19130	19140	19140	19130	2
234	20230907	150100	670880600	19140	19140	19140	19140	14
235	20230907	150000	670612640	19140	19140	19140	19140	52
236	20230907	145900	669617360	19140	19130	19140	19130	2
237	20230907	145800	669579090	19140	19140	19140	19140	10
238	20230907	145700	669387690	19140	19140	19140	19140	12
239	20230907	145600	669158010	19140	19120	19140	19120	44
240	20230907	145500	668315870	19140	19130	19140	19130	498
241	20230907	145400	658789120	19130	19120	19130	19120	43
242	20230907	145300	657966560	19110	19110	19110	19110	48
243	20230907	145200	657049280	19110	19100	19110	19100	34
244	20230907	145100	656399560	19110	19110	19110	19110	8
245	20230907	145000	656246680	19100	19110	19110	19100	44
246	20230907	144900	655405860	19100	19100	19100	19100	7
247	20230907	144800	655272160	19100	19090	19100	19090	1016
248	20230907	144700	635876300	19090	19080	19090	19080	3
249	20230907	144600	635819050	19090	19090	19090	19090	59
250	20230907	144500	634692740	19090	19090	19090	19090	0
251	20230907	144400	634692740	19090	19090	19090	19090	37
252	20230907	144300	633986410	19090	19090	19090	19090	1
253	20230907	144200	633967320	19080	19080	19080	19080	0
254	20230907	144100	633967320	19080	19080	19080	19080	0
255	20230907	144000	633967320	19080	19080	19080	19080	8
256	20230907	143900	633814680	19080	19090	19090	19080	3
257	20230907	143800	633757430	19080	19080	19080	19080	3
258	20230907	143700	633700190	19090	19090	19090	19090	1
259	20230907	143600	633681100	19090	19080	19090	19080	35
260	20230907	143500	633013150	19080	19090	19090	19080	29
261	20230907	143400	632459750	19090	19090	19090	19090	30
262	20230907	143300	631887050	19080	19080	19080	19080	0
263	20230907	143200	631887050	19080	19080	19080	19080	0
264	20230907	143100	631887050	19080	19080	19080	19080	0
265	20230907	143000	631887050	19080	19080	19080	19080	0
266	20230907	142900	631887050	19080	19080	19080	19080	0
267	20230907	142800	631887050	19080	19080	19090	19080	307
268	20230907	142700	626029480	19090	19090	19090	19090	0
269	20230907	142600	626029480	19090	19080	19090	19080	2
270	20230907	142500	625991310	19090	19090	19090	19090	42
271	20230907	142400	625189530	19090	19090	19090	19090	1
272	20230907	142300	625170440	19090	19090	19090	19090	52
273	20230907	142200	624177760	19090	19090	19090	19090	0
274	20230907	142100	624177760	19090	19090	19090	19090	687
275	20230907	142000	611062930	19080	19080	19080	19080	10
276	20230907	141900	610872130	19090	19090	19090	19090	10
277	20230907	141800	610681230	19090	19090	19100	19090	173
278	20230907	141700	607378270	19090	19090	19090	19090	154
279	20230907	141600	604438410	19090	19090	19090	19090	782
280	20230907	141500	589510030	19090	19090	19090	19090	1
281	20230907	141400	589490940	19080	19080	19080	19080	1
282	20230907	141300	589471860	19080	19080	19080	19080	155
283	20230907	141200	586514460	19090	19090	19090	19090	25
284	20230907	141100	586037210	19090	19090	19090	19090	159
285	20230907	141000	583001900	19090	19090	19090	19090	0
286	20230907	140900	583001900	19090	19080	19090	19080	165
287	20230907	140800	579853690	19080	19060	19080	19060	1406
288	20230907	140700	553041320	19060	19060	19060	19060	6
289	20230907	140600	552926960	19070	19070	19070	19070	17
290	20230907	140500	552602770	19050	19070	19070	19050	73
291	20230907	140400	551210680	19070	19060	19070	19060	722
292	20230907	140300	537445940	19070	19060	19070	19050	55
293	20230907	140200	536397950	19060	19050	19070	19050	17
294	20230907	140100	536073930	19070	19070	19070	19070	0
295	20230907	140000	536073930	19070	19060	19070	19050	22
296	20230907	135900	535654540	19060	19050	19060	19050	16
297	20230907	135800	535349660	19050	19060	19060	19050	106
298	20230907	135700	533330310	19070	19060	19070	19060	7
299	20230907	135600	533196880	19050	19060	19060	19050	106
300	20230907	135500	531177350	19070	19070	19070	19070	5
301	20230907	135400	531082000	19060	19060	19060	19060	151
302	20230907	135300	528203940	19070	19070	19070	19070	0
303	20230907	135200	528203940	19070	19060	19070	19060	121
304	20230907	135100	525896580	19070	19080	19080	19070	190
305	20230907	135000	522272800	19080	19080	19080	19080	24
306	20230907	134900	521814880	19080	19080	19080	19080	60
307	20230907	134800	520670080	19080	19080	19080	19080	2
308	20230907	134700	520631920	19090	19090	19090	19090	0
309	20230907	134600	520631920	19090	19090	19090	19090	9
310	20230907	134500	520460110	19090	19090	19090	19090	0
311	20230907	134400	520460110	19090	19090	19090	19090	0
312	20230907	134300	520460110	19090	19090	19090	19090	25
313	20230907	134200	519982860	19080	19080	19080	19070	111
314	20230907	134100	517865090	19080	19080	19080	19080	14
315	20230907	134000	517597970	19070	19070	19070	19070	1
316	20230907	133900	517578900	19080	19080	19080	19080	0
317	20230907	133800	517578900	19080	19070	19080	19070	17
318	20230907	133700	517254550	19070	19070	19070	19070	7
319	20230907	133600	517121060	19070	19070	19070	19070	20
320	20230907	133500	516739660	19080	19080	19080	19080	8
321	20230907	133400	516587020	19070	19070	19070	19070	0
322	20230907	133300	516587020	19070	19070	19070	19070	0
323	20230907	133200	516587020	19070	19070	19070	19070	0
324	20230907	133100	516587020	19070	19070	19070	19070	40
325	20230907	133000	515824220	19070	19070	19070	19070	477
326	20230907	132900	506727830	19080	19070	19080	19070	2
327	20230907	132800	506689680	19070	19070	19070	19070	1496
328	20230907	132700	478160960	19080	19080	19080	19080	0
329	20230907	132600	478160960	19080	19080	19080	19080	0
330	20230907	132500	478160960	19080	19080	19080	19080	8
331	20230907	132400	478008320	19070	19070	19070	19070	50
332	20230907	132300	477054820	19080	19090	19090	19080	225
333	20230907	132200	472761740	19090	19090	19090	19090	0
334	20230907	132100	472761740	19090	19090	19090	19090	1
335	20230907	132000	472742650	19100	19100	19100	19100	0
336	20230907	131900	472742650	19100	19100	19100	19100	0
337	20230907	131800	472742650	19100	19100	19100	19100	7
338	20230907	131700	472608950	19080	19080	19080	19080	352
339	20230907	131600	465892790	19100	19100	19100	19100	10
340	20230907	131500	465701790	19080	19080	19080	19080	32
341	20230907	131400	465091230	19080	19080	19080	19080	5
342	20230907	131300	464995830	19070	19070	19070	19060	223
343	20230907	131200	460743230	19070	19070	19070	19070	8
344	20230907	131100	460590670	19060	19060	19060	19060	0
345	20230907	131000	460590670	19060	19070	19070	19060	5
346	20230907	130900	460495330	19070	19070	19070	19070	6
347	20230907	130800	460380910	19070	19070	19070	19070	9
348	20230907	130700	460209280	19070	19070	19070	19070	1
349	20230907	130600	460190210	19060	19060	19060	19060	1
350	20230907	130500	460171150	19060	19060	19060	19060	5
351	20230907	130400	460075850	19060	19060	19060	19060	30
352	20230907	130300	459504050	19060	19050	19070	19050	24
353	20230907	130200	459046600	19080	19070	19080	19050	2001
354	20230907	130100	420918910	19070	19070	19070	19070	131
355	20230907	130000	418420740	19070	19070	19070	19070	601
356	20230907	125900	406959670	19070	19080	19080	19070	17
357	20230907	125800	406635320	19080	19080	19080	19080	0
358	20230907	125700	406635320	19080	19100	19100	19080	300
359	20230907	125600	400907240	19110	19110	19110	19110	0
360	20230907	125500	400907240	19110	19100	19110	19100	53
361	20230907	125400	399894930	19100	19100	19100	19100	0
362	20230907	125300	399894930	19100	19110	19110	19100	23
363	20230907	125200	399455550	19090	19090	19090	19090	0
364	20230907	125100	399455550	19090	19090	19090	19090	19
365	20230907	125000	399092840	19100	19100	19100	19100	23
366	20230907	124900	398653540	19100	19100	19100	19100	23
367	20230907	124800	398214240	19100	19100	19100	19100	0
368	20230907	124700	398214240	19100	19100	19100	19100	31
369	20230907	124600	397622140	19100	19110	19110	19100	12
370	20230907	124500	397392930	19100	19100	19100	19100	17
371	20230907	124400	397068230	19100	19110	19110	19100	10
372	20230907	124300	396877140	19110	19110	19110	19110	2
373	20230907	124200	396838920	19120	19120	19120	19120	0
374	20230907	124100	396838920	19120	19120	19120	19120	0
375	20230907	124000	396838920	19120	19120	19120	19120	11
376	20230907	123900	396628600	19120	19130	19130	19120	29
377	20230907	123800	396074110	19100	19110	19130	19100	363
378	20230907	123700	389138040	19120	19120	19120	19120	73
379	20230907	123600	387742280	19120	19120	19120	19120	63
380	20230907	123500	386537720	19120	19120	19120	19120	0
381	20230907	123400	386537720	19120	19120	19120	19120	6
382	20230907	123300	386423000	19110	19110	19110	19110	2
383	20230907	123200	386384780	19130	19130	19130	19130	0
384	20230907	123100	386384780	19130	19130	19130	19130	0
385	20230907	123000	386384780	19130	19130	19130	19130	1
386	20230907	122900	386365650	19110	19120	19120	19110	26
387	20230907	122800	385868650	19130	19130	19130	19130	6
388	20230907	122700	385753870	19120	19120	19120	19120	202
389	20230907	122600	381891630	19110	19110	19110	19110	0
390	20230907	122500	381891630	19110	19110	19110	19110	4
391	20230907	122400	381815190	19110	19110	19110	19110	12
392	20230907	122300	381585870	19120	19120	19120	19120	5
393	20230907	122200	381490270	19110	19110	19110	19110	2
394	20230907	122100	381452050	19110	19110	19110	19110	0
395	20230907	122000	381452050	19110	19110	19110	19110	6
396	20230907	121900	381337390	19110	19110	19110	19110	0
397	20230907	121800	381337390	19110	19110	19110	19110	7
398	20230907	121700	381203620	19110	19120	19120	19110	11
399	20230907	121600	380993350	19100	19100	19100	19100	21
400	20230907	121500	380592250	19110	19120	19120	19110	7
401	20230907	121400	380458420	19110	19110	19110	19110	3
402	20230907	121300	380401090	19110	19110	19110	19110	7
403	20230907	121200	380267320	19120	19120	19120	19120	7
404	20230907	121100	380133480	19120	19110	19120	19110	9
405	20230907	121000	379961420	19100	19100	19100	19100	0
406	20230907	120900	379961420	19100	19110	19110	19100	7
407	20230907	120800	379827710	19110	19110	19110	19110	5
408	20230907	120700	379732160	19100	19100	19100	19100	0
409	20230907	120600	379732160	19100	19100	19100	19100	0
410	20230907	120500	379732160	19100	19100	19100	19100	0
411	20230907	120400	379732160	19100	19100	19100	19100	0
412	20230907	120300	379732160	19100	19100	19100	19100	20
413	20230907	120200	379350160	19120	19120	19120	19120	6
414	20230907	120100	379235440	19100	19110	19110	19100	2
415	20230907	120000	379197230	19110	19120	19120	19110	21
416	20230907	115900	378795910	19120	19120	19120	19120	6
417	20230907	115800	378681190	19120	19120	19120	19120	0
418	20230907	115700	378681190	19120	19120	19120	19120	1
419	20230907	115600	378662070	19110	19110	19120	19110	17
420	20230907	115500	378337130	19110	19110	19110	19110	2
421	20230907	115400	378298910	19120	19120	19120	19120	0
422	20230907	115300	378298910	19120	19120	19120	19120	0
423	20230907	115200	378298910	19120	19120	19120	19120	0
424	20230907	115100	378298910	19120	19120	19120	19120	13
425	20230907	115000	378050350	19110	19120	19120	19110	13
426	20230907	114900	377801910	19120	19120	19120	19120	0
427	20230907	114800	377801910	19120	19120	19120	19120	0
428	20230907	114700	377801910	19120	19120	19120	19120	1
429	20230907	114600	377782790	19120	19120	19120	19120	11
430	20230907	114500	377572470	19120	19130	19130	19120	9
431	20230907	114400	377400320	19130	19130	19130	19130	3
432	20230907	114300	377342930	19130	19130	19130	19130	1
433	20230907	114200	377323800	19120	19120	19120	19120	9
434	20230907	114100	377151720	19120	19120	19120	19120	5
435	20230907	114000	377056120	19130	19130	19130	19130	0
436	20230907	113900	377056120	19130	19120	19130	19120	16
437	20230907	113800	376750150	19130	19130	19130	19130	1
438	20230907	113700	376731020	19110	19110	19110	19110	0
439	20230907	113600	376731020	19110	19110	19110	19110	0
440	20230907	113500	376731020	19110	19110	19110	19110	70
441	20230907	113400	375393320	19100	19100	19100	19100	0
442	20230907	113300	375393320	19100	19100	19100	19100	1
443	20230907	113200	375374220	19090	19090	19090	19090	0
444	20230907	113100	375374220	19090	19110	19110	19090	10
445	20230907	113000	375183300	19110	19110	19110	19110	0
446	20230907	112900	375183300	19110	19110	19110	19110	10
447	20230907	112800	374992200	19110	19110	19110	19110	0
448	20230907	112700	374992200	19110	19110	19110	19110	1
449	20230907	112600	374973090	19080	19080	19080	19080	210
450	20230907	112500	370966290	19090	19110	19110	19090	1929
451	20230907	112400	334129620	19120	19120	19120	19120	1
452	20230907	112300	334110500	19120	19120	19120	19120	3
453	20230907	112200	334053140	19130	19130	19130	19130	2
454	20230907	112100	334014880	19130	19130	19130	19130	2
455	20230907	112000	333976620	19130	19130	19130	19130	2
456	20230907	111900	333938360	19130	19130	19130	19130	3
457	20230907	111800	333880970	19120	19120	19120	19120	0
458	20230907	111700	333880970	19120	19120	19120	19120	29
459	20230907	111600	333326490	19120	19120	19120	19120	7
460	20230907	111500	333192650	19120	19120	19120	19120	8
461	20230907	111400	333039690	19120	19120	19120	19120	39
462	20230907	111300	332294010	19110	19110	19110	19110	0
463	20230907	111200	332294010	19110	19110	19110	19110	10
464	20230907	111100	332102910	19110	19110	19110	19110	1
465	20230907	111000	332083800	19110	19100	19110	19100	172
466	20230907	110900	328797650	19100	19100	19100	19100	2
467	20230907	110800	328759450	19100	19100	19100	19100	10
468	20230907	110700	328568450	19100	19100	19100	19100	1
469	20230907	110600	328549350	19090	19090	19090	19090	4
470	20230907	110500	328472990	19090	19090	19090	19090	3
471	20230907	110400	328415720	19100	19100	19100	19100	9
472	20230907	110300	328243820	19090	19090	19090	19090	0
473	20230907	110200	328243820	19090	19090	19090	19090	20
474	20230907	110100	327862020	19100	19100	19100	19100	11
475	20230907	110000	327651920	19100	19100	19100	19100	1
476	20230907	105900	327632820	19100	19100	19100	19090	35
477	20230907	105800	326964340	19100	19100	19100	19100	0
478	20230907	105700	326964340	19100	19100	19100	19100	1
479	20230907	105600	326945240	19100	19100	19100	19100	10
480	20230907	105500	326754240	19100	19100	19100	19100	201
481	20230907	105400	322915140	19100	19100	19100	19090	40
482	20230907	105300	322151160	19100	19100	19100	19100	0
483	20230907	105200	322151160	19100	19110	19110	19100	255
484	20230907	105100	317280580	19100	19100	19100	19100	115
485	20230907	105000	315084080	19100	19100	19100	19100	50
486	20230907	104900	314129080	19100	19100	19100	19100	100
487	20230907	104800	312219080	19110	19110	19110	19110	8
488	20230907	104700	312066200	19110	19110	19110	19110	1
489	20230907	104600	312047090	19110	19110	19110	19110	12
490	20230907	104500	311817770	19110	19110	19110	19110	0
491	20230907	104400	311817770	19110	19110	19110	19110	200
492	20230907	104300	307995770	19120	19120	19120	19120	1
493	20230907	104200	307976650	19120	19120	19120	19110	118
494	20230907	104100	305721090	19110	19080	19110	19080	446
495	20230907	104000	297198690	19110	19100	19110	19100	11
496	20230907	103900	296988500	19080	19090	19090	19080	2
497	20230907	103800	296950330	19090	19110	19110	19090	11
498	20230907	103700	296740160	19080	19080	19080	19080	84
499	20230907	103600	295137440	19080	19080	19080	19080	256
500	20230907	103500	290252960	19090	19100	19100	19090	1565
501	20230907	103400	260366330	19100	19110	19110	19100	1597
502	20230907	103300	229856570	19110	19110	19110	19110	127
503	20230907	103200	227429600	19110	19120	19130	19110	159
504	20230907	103100	224390900	19120	19120	19120	19120	265
505	20230907	103000	219324100	19130	19120	19130	19120	313
506	20230907	102900	213339530	19130	19130	19130	19130	8
507	20230907	102800	213186490	19120	19130	19130	19120	2
508	20230907	102700	213148240	19130	19130	19130	19130	8
509	20230907	102600	212995200	19130	19130	19130	19130	497
510	20230907	102500	203487590	19120	19130	19130	19120	479
511	20230907	102400	194329100	19130	19120	19130	19120	28
512	20230907	102300	193793660	19130	19130	19130	19130	21
513	20230907	102200	193391930	19130	19130	19130	19130	1
514	20230907	102100	193372800	19130	19130	19130	19130	269
515	20230907	102000	188226830	19130	19130	19130	19130	0
516	20230907	101900	188226830	19130	19130	19130	19130	1
517	20230907	101800	188207700	19130	19130	19130	19130	0
518	20230907	101700	188207700	19130	19130	19130	19120	359
519	20230907	101600	181340530	19120	19120	19120	19120	63
520	20230907	101500	180135970	19120	19110	19120	19110	13
521	20230907	101400	179887420	19120	19120	19120	19120	8
522	20230907	101300	179734460	19120	19110	19120	19110	23
523	20230907	101200	179294920	19110	19120	19120	19110	26
524	20230907	101100	178797990	19120	19120	19120	19120	98
525	20230907	101000	176924230	19130	19120	19130	19110	408
526	20230907	100900	169125870	19130	19120	19130	19120	52
527	20230907	100800	168131620	19130	19130	19130	19130	8
528	20230907	100700	167978580	19120	19120	19120	19120	129
529	20230907	100600	165512100	19130	19130	19130	19130	2
530	20230907	100500	165473840	19130	19130	19130	19130	8
531	20230907	100400	165320800	19130	19130	19130	19130	1
532	20230907	100300	165301670	19110	19140	19140	19110	28
533	20230907	100200	164766350	19100	19100	19100	19100	0
534	20230907	100100	164766350	19100	19110	19110	19100	300
535	20230907	100000	159036340	19100	19110	19110	19100	67
536	20230907	095900	157756630	19110	19140	19140	19110	18
537	20230907	095800	157412410	19140	19140	19140	19140	0
538	20230907	095700	157412410	19140	19100	19140	19100	79
539	20230907	095600	155903430	19140	19140	19140	19140	9
540	20230907	095500	155731170	19140	19120	19140	19100	202
541	20230907	095400	151872590	19130	19140	19140	19130	125
542	20230907	095300	149481290	19140	19140	19140	19140	210
543	20230907	095200	145461890	19160	19150	19160	19140	899
544	20230907	095100	128254840	19150	19150	19150	19150	847
545	20230907	095000	112034790	19150	19150	19150	19150	10
546	20230907	094900	111843290	19150	19150	19150	19150	6
547	20230907	094800	111728390	19150	19160	19160	19150	439
548	20230907	094700	103321530	19160	19150	19160	19150	580
549	20230907	094600	92214440	19150	19150	19150	19150	10
550	20230907	094500	92022940	19130	19150	19150	19130	80
551	20230907	094400	90492380	19120	19130	19130	19120	100
552	20230907	094300	88580350	19120	19120	19120	19120	0
553	20230907	094200	88580350	19120	19120	19120	19120	0
554	20230907	094100	88580350	19120	19120	19120	19120	0
555	20230907	094000	88580350	19120	19110	19120	19110	296
556	20230907	093900	82921290	19110	19110	19110	19110	8
557	20230907	093800	82768410	19110	19110	19110	19100	647
558	20230907	093700	70410600	19100	19100	19100	19100	549
559	20230907	093600	59924700	19100	19110	19110	19100	32
560	20230907	093500	59313400	19110	19120	19150	19100	564
561	20230907	093400	48540590	19130	19150	19150	19130	3
562	20230907	093300	48483180	19140	19140	19140	19140	1
563	20230907	093200	48464040	19140	19140	19140	19140	2
564	20230907	093100	48425760	19150	19100	19150	19100	73
565	20230907	093000	47031410	19100	19100	19100	19100	0
566	20230907	092900	47031410	19100	19110	19110	19100	134
567	20230907	092800	44471370	19110	19110	19110	19110	0
568	20230907	092700	44471370	19110	19160	19160	19110	16
569	20230907	092600	44165110	19100	19100	19100	19100	0
570	20230907	092500	44165110	19100	19100	19100	19100	0
571	20230907	092400	44165110	19100	19100	19100	19100	0
572	20230907	092300	44165110	19100	19100	19100	19100	470
573	20230907	092200	35188110	19110	19110	19110	19100	188
574	20230907	092100	31596430	19110	19110	19110	19110	66
575	20230907	092000	30335170	19110	19150	19150	19110	41
576	20230907	091900	29551620	19110	19110	19110	19110	0
577	20230907	091800	29551620	19110	19110	19110	19110	33
578	20230907	091700	28920990	19170	19170	19170	19170	1
579	20230907	091600	28901820	19100	19100	19100	19100	195
580	20230907	091500	25177320	19100	19090	19100	19090	17
581	20230907	091400	24852640	19100	19100	19100	19100	2
582	20230907	091300	24814440	19100	19100	19100	19100	3
583	20230907	091200	24757140	19090	19100	19100	19090	16
584	20230907	091100	24451680	19100	19100	19100	19100	35
585	20230907	091000	23783180	19170	19170	19170	19170	0
586	20230907	090900	23783180	19170	19170	19170	19170	1
587	20230907	090800	23764010	19110	19110	19110	19110	131
588	20230907	090700	21260600	19110	19110	19110	19110	0
589	20230907	090600	21260600	19110	19180	19180	19110	293
590	20230907	090500	15642960	19180	19180	19180	19180	67
591	20230907	090400	14357900	19180	19180	19180	19180	0
592	20230907	090300	14357900	19180	19180	19180	19180	0
593	20230907	090200	14357900	19180	19200	19200	19110	95
594	20230907	090100	12541970	19210	19210	19210	19210	1
595	20230907	090000	12522760	19090	19150	19150	19090	654