KissMeData/011760/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	185100	765832360	19090	19090	19090	19090	1114
3	20230913	185000	765832360	19090	19090	19090	19090	0
4	20230913	184900	765832360	19090	19090	19090	19090	0
5	20230913	184800	765832360	19090	19090	19090	19090	0
6	20230913	184700	765832360	19090	19090	19090	19090	0
7	20230913	184600	765832360	19090	19090	19090	19090	0
8	20230913	184500	765832360	19090	19090	19090	19090	0
9	20230913	184400	765832360	19090	19090	19090	19090	0
10	20230913	184300	765832360	19090	19090	19090	19090	0
11	20230913	184200	765832360	19090	19090	19090	19090	0
12	20230913	184100	765832360	19090	19090	19090	19090	0
13	20230913	184000	765832360	19090	19090	19090	19090	0
14	20230913	183900	765832360	19090	19090	19090	19090	0
15	20230913	183800	765832360	19090	19090	19090	19090	0
16	20230913	183700	765832360	19090	19090	19090	19090	0
17	20230913	183600	765832360	19090	19090	19090	19090	0
18	20230913	183500	765832360	19090	19090	19090	19090	0
19	20230913	183400	765832360	19090	19090	19090	19090	0
20	20230913	183300	765832360	19090	19090	19090	19090	0
21	20230913	183200	765832360	19090	19090	19090	19090	0
22	20230913	183100	765832360	19090	19090	19090	19090	0
23	20230913	183000	765832360	19090	19090	19090	19090	0
24	20230913	182900	765832360	19090	19090	19090	19090	0
25	20230913	182800	765832360	19090	19090	19090	19090	0
26	20230913	182700	765832360	19090	19090	19090	19090	0
27	20230913	182600	765832360	19090	19090	19090	19090	0
28	20230913	182500	765832360	19090	19090	19090	19090	0
29	20230913	182400	765832360	19090	19090	19090	19090	0
30	20230913	182300	765832360	19090	19090	19090	19090	0
31	20230913	182200	765832360	19090	19090	19090	19090	0
32	20230913	182100	765832360	19090	19090	19090	19090	1114
33	20230913	182000	765832360	19090	19090	19090	19090	0
34	20230913	181900	765832360	19090	19090	19090	19090	0
35	20230913	181800	765832360	19090	19090	19090	19090	0
36	20230913	181700	765832360	19090	19090	19090	19090	0
37	20230913	181600	765832360	19090	19090	19090	19090	0
38	20230913	181500	765832360	19090	19090	19090	19090	0
39	20230913	181400	765832360	19090	19090	19090	19090	0
40	20230913	181300	765832360	19090	19090	19090	19090	0
41	20230913	181200	765832360	19090	19090	19090	19090	0
42	20230913	181100	765832360	19090	19090	19090	19090	0
43	20230913	181000	765832360	19090	19090	19090	19090	0
44	20230913	180900	765832360	19090	19090	19090	19090	0
45	20230913	180800	765832360	19090	19090	19090	19090	0
46	20230913	180700	765832360	19090	19090	19090	19090	0
47	20230913	180600	765832360	19090	19090	19090	19090	0
48	20230913	180500	765832360	19090	19090	19090	19090	0
49	20230913	180400	765832360	19090	19090	19090	19090	0
50	20230913	180300	765832360	19090	19090	19090	19090	0
51	20230913	180200	765832360	19090	19090	19090	19090	0
52	20230913	180100	765832360	19090	19090	19090	19090	0
53	20230913	180000	765832360	19090	19090	19090	19090	0
54	20230913	175900	765832360	19090	19090	19090	19090	0
55	20230913	175800	765832360	19090	19090	19090	19090	0
56	20230913	175700	765832360	19090	19090	19090	19090	0
57	20230913	175600	765832360	19090	19090	19090	19090	0
58	20230913	175500	765832360	19090	19090	19090	19090	0
59	20230913	175400	765832360	19090	19090	19090	19090	0
60	20230913	175300	765832360	19090	19090	19090	19090	0
61	20230913	175200	765832360	19090	19090	19090	19090	0
62	20230913	175100	765832360	19090	19090	19090	19090	1114
63	20230913	175000	765832360	19090	19090	19090	19090	0
64	20230913	174900	765832360	19090	19090	19090	19090	0
65	20230913	174800	765832360	19090	19090	19090	19090	0
66	20230913	174700	765832360	19090	19090	19090	19090	0
67	20230913	174600	765832360	19090	19090	19090	19090	0
68	20230913	174500	765832360	19090	19090	19090	19090	0
69	20230913	174400	765832360	19090	19090	19090	19090	0
70	20230913	174300	765832360	19090	19090	19090	19090	0
71	20230913	174200	765832360	19090	19090	19090	19090	0
72	20230913	174100	765832360	19090	19090	19090	19090	0
73	20230913	174000	765832360	19090	19090	19090	19090	0
74	20230913	173900	765832360	19090	19090	19090	19090	0
75	20230913	173800	765832360	19090	19090	19090	19090	0
76	20230913	173700	765832360	19090	19090	19090	19090	0
77	20230913	173600	765832360	19090	19090	19090	19090	0
78	20230913	173500	765832360	19090	19090	19090	19090	0
79	20230913	173400	765832360	19090	19090	19090	19090	0
80	20230913	173300	765832360	19090	19090	19090	19090	0
81	20230913	173200	765832360	19090	19090	19090	19090	0
82	20230913	173100	765832360	19090	19090	19090	19090	0
83	20230913	173000	765832360	19090	19090	19090	19090	0
84	20230913	172900	765832360	19090	19090	19090	19090	0
85	20230913	172800	765832360	19090	19090	19090	19090	0
86	20230913	172700	765832360	19090	19090	19090	19090	0
87	20230913	172600	765832360	19090	19090	19090	19090	0
88	20230913	172500	765832360	19090	19090	19090	19090	0
89	20230913	172400	765832360	19090	19090	19090	19090	0
90	20230913	172300	765832360	19090	19090	19090	19090	0
91	20230913	172200	765832360	19090	19090	19090	19090	0
92	20230913	172100	765832360	19090	19090	19090	19090	1114
93	20230913	172000	765832360	19090	19090	19090	19090	0
94	20230913	171900	765832360	19090	19090	19090	19090	0
95	20230913	171800	765832360	19090	19090	19090	19090	0
96	20230913	171700	765832360	19090	19090	19090	19090	0
97	20230913	171600	765832360	19090	19090	19090	19090	0
98	20230913	171500	765832360	19090	19090	19090	19090	0
99	20230913	171400	765832360	19090	19090	19090	19090	0
100	20230913	171300	765832360	19090	19090	19090	19090	0
101	20230913	171200	765832360	19090	19090	19090	19090	0
102	20230913	171100	765832360	19090	19090	19090	19090	0
103	20230913	171000	765832360	19090	19090	19090	19090	0
104	20230913	170900	765832360	19090	19090	19090	19090	0
105	20230913	170800	765832360	19090	19090	19090	19090	0
106	20230913	170700	765832360	19090	19090	19090	19090	0
107	20230913	170600	765832360	19090	19090	19090	19090	0
108	20230913	170500	765832360	19090	19090	19090	19090	0
109	20230913	170400	765832360	19090	19090	19090	19090	0
110	20230913	170300	765832360	19090	19090	19090	19090	0
111	20230913	170200	765832360	19090	19090	19090	19090	0
112	20230913	170100	765832360	19090	19090	19090	19090	0
113	20230913	170000	765832360	19090	19090	19090	19090	0
114	20230913	165900	765832360	19090	19090	19090	19090	0
115	20230913	165800	765832360	19090	19090	19090	19090	0
116	20230913	165700	765832360	19090	19090	19090	19090	0
117	20230913	165600	765832360	19090	19090	19090	19090	0
118	20230913	165500	765832360	19090	19090	19090	19090	0
119	20230913	165400	765832360	19090	19090	19090	19090	0
120	20230913	165300	765832360	19090	19090	19090	19090	0
121	20230913	165200	765832360	19090	19090	19090	19090	0
122	20230913	165100	765832360	19090	19090	19090	19090	1114
123	20230913	165000	765832360	19090	19090	19090	19090	0
124	20230913	164900	765832360	19090	19090	19090	19090	0
125	20230913	164800	765832360	19090	19090	19090	19090	0
126	20230913	164700	765832360	19090	19090	19090	19090	0
127	20230913	164600	765832360	19090	19090	19090	19090	0
128	20230913	164500	765832360	19090	19090	19090	19090	0
129	20230913	164400	765832360	19090	19090	19090	19090	0
130	20230913	164300	765832360	19090	19090	19090	19090	0
131	20230913	164200	765832360	19090	19090	19090	19090	0
132	20230913	164100	765832360	19090	19090	19090	19090	0
133	20230913	164000	765832360	19090	19090	19090	19090	0
134	20230913	163900	765832360	19090	19090	19090	19090	0
135	20230913	163800	765832360	19090	19090	19090	19090	0
136	20230913	163700	765832360	19090	19090	19090	19090	0
137	20230913	163600	765832360	19090	19090	19090	19090	0
138	20230913	163500	765832360	19090	19090	19090	19090	0
139	20230913	163400	765832360	19090	19090	19090	19090	0
140	20230913	163300	765832360	19090	19090	19090	19090	0
141	20230913	163200	765832360	19090	19090	19090	19090	0
142	20230913	163100	765832360	19090	19090	19090	19090	0
143	20230913	163000	765832360	19090	19090	19090	19090	0
144	20230913	162900	765832360	19090	19090	19090	19090	0
145	20230913	162800	765832360	19090	19090	19090	19090	0
146	20230913	162700	765832360	19090	19090	19090	19090	0
147	20230913	162600	765832360	19090	19090	19090	19090	0
148	20230913	162500	765832360	19090	19090	19090	19090	0
149	20230913	162400	765832360	19090	19090	19090	19090	0
150	20230913	162300	765832360	19090	19090	19090	19090	0
151	20230913	162200	765832360	19090	19090	19090	19090	0
152	20230913	162100	765832360	19090	19090	19090	19090	1114
153	20230913	162000	765832360	19090	19090	19090	19090	0
154	20230913	161900	765832360	19090	19090	19090	19090	0
155	20230913	161800	765832360	19090	19090	19090	19090	0
156	20230913	161700	765832360	19090	19090	19090	19090	0
157	20230913	161600	765832360	19090	19090	19090	19090	0
158	20230913	161500	765832360	19090	19090	19090	19090	0
159	20230913	161400	765832360	19090	19090	19090	19090	0
160	20230913	161300	765832360	19090	19090	19090	19090	0
161	20230913	161200	765832360	19090	19090	19090	19090	0
162	20230913	161100	765832360	19090	19090	19090	19090	0
163	20230913	161000	765832360	19090	19090	19090	19090	0
164	20230913	160900	765832360	19090	19090	19090	19090	0
165	20230913	160800	765832360	19090	19090	19090	19090	0
166	20230913	160700	765832360	19090	19090	19090	19090	0
167	20230913	160600	765832360	19090	19090	19090	19090	0
168	20230913	160500	765832360	19090	19090	19090	19090	0
169	20230913	160400	765832360	19090	19090	19090	19090	0
170	20230913	160300	765832360	19090	19090	19090	19090	0
171	20230913	160200	765832360	19090	19090	19090	19090	0
172	20230913	160100	765832360	19090	19090	19090	19090	0
173	20230913	160000	765832360	19090	19090	19090	19090	0
174	20230913	155900	765832360	19090	19090	19090	19090	0
175	20230913	155800	765832360	19090	19090	19090	19090	0
176	20230913	155700	765832360	19090	19090	19090	19090	0
177	20230913	155600	765832360	19090	19090	19090	19090	0
178	20230913	155500	765832360	19090	19090	19090	19090	0
179	20230913	155400	765832360	19090	19090	19090	19090	0
180	20230913	155300	765832360	19090	19090	19090	19090	0
181	20230913	155200	765832360	19090	19090	19090	19090	0
182	20230913	155100	765832360	19090	19090	19090	19090	1114
183	20230913	155000	765832360	19090	19090	19090	19090	0
184	20230913	154900	765832360	19090	19090	19090	19090	0
185	20230913	154800	765832360	19090	19090	19090	19090	0
186	20230913	154700	765832360	19090	19090	19090	19090	0
187	20230913	154600	765832360	19090	19090	19090	19090	0
188	20230913	154500	765832360	19090	19090	19090	19090	0
189	20230913	154400	765832360	19090	19090	19090	19090	0
190	20230913	154300	765832360	19090	19090	19090	19090	0
191	20230913	154200	765832360	19090	19090	19090	19090	0
192	20230913	154100	765832360	19090	19090	19090	19090	0
193	20230913	154000	765832360	19090	19090	19090	19090	0
194	20230913	153900	765832360	19090	19090	19090	19090	0
195	20230913	153800	765832360	19090	19090	19090	19090	0
196	20230913	153700	765832360	19090	19090	19090	19090	0
197	20230913	153600	765832360	19090	19090	19090	19090	0
198	20230913	153500	765832360	19090	19090	19090	19090	0
199	20230913	153400	765832360	19090	19090	19090	19090	0
200	20230913	153300	765832360	19090	19090	19090	19090	0
201	20230913	153200	765832360	19090	19090	19090	19090	0
202	20230913	153100	765832360	19090	19090	19090	19090	0
203	20230913	153000	765832360	19090	19090	19090	19090	1114
204	20230913	152900	744566100	19090	19090	19090	19090	0
205	20230913	152800	744566100	19090	19090	19090	19090	0
206	20230913	152700	744566100	19090	19090	19090	19090	0
207	20230913	152600	744566100	19090	19090	19090	19090	0
208	20230913	152500	744566100	19090	19090	19090	19090	0
209	20230913	152400	744566100	19090	19090	19090	19090	0
210	20230913	152300	744566100	19090	19090	19090	19090	0
211	20230913	152200	744566100	19090	19090	19090	19090	0
212	20230913	152100	744566100	19090	19090	19090	19090	0
213	20230913	152000	744566100	19090	19090	19090	19090	0
214	20230913	151900	744566100	19090	19100	19100	19060	10
215	20230913	151800	744375200	19100	19100	19110	19060	32
216	20230913	151700	743764260	19100	19110	19110	19100	21
217	20230913	151600	743363150	19100	19110	19110	19100	31
218	20230913	151500	742770800	19070	19110	19110	19070	12
219	20230913	151400	742541790	19110	19110	19110	19110	1
220	20230913	151300	742522680	19070	19110	19110	19070	107
221	20230913	151200	740478050	19130	19130	19130	19130	0
222	20230913	151100	740478050	19130	19130	19130	19080	15
223	20230913	151000	740191750	19080	19080	19130	19080	21
224	20230913	150900	739791020	19080	19120	19130	19070	82
225	20230913	150800	738224190	19100	19070	19100	19070	31
226	20230913	150700	737632390	19080	19100	19100	19070	60
227	20230913	150600	736486590	19100	19100	19100	19100	0
228	20230913	150500	736486590	19100	19100	19100	19100	19
229	20230913	150400	736123690	19100	19130	19130	19100	49
230	20230913	150300	735186470	19130	19100	19130	19080	22
231	20230913	150200	734766270	19100	19100	19100	19100	38
232	20230913	150100	734040470	19100	19130	19130	19100	83
233	20230913	150000	732454320	19130	19130	19130	19130	1
234	20230913	145900	732435190	19110	19110	19110	19110	0
235	20230913	145800	732435190	19110	19100	19110	19100	150
236	20230913	145700	729569170	19100	19100	19100	19100	100
237	20230913	145600	727659170	19100	19100	19100	19100	19
238	20230913	145500	727296270	19100	19100	19100	19100	89
239	20230913	145400	725596370	19100	19100	19100	19100	101
240	20230913	145300	723667270	19100	19100	19100	19100	5
241	20230913	145200	723571770	19100	19100	19100	19100	3
242	20230913	145100	723514470	19060	19100	19100	19060	2
243	20230913	145000	723476310	19050	19050	19050	19050	4
244	20230913	144900	723400110	19100	19100	19100	19100	100
245	20230913	144800	721490110	19100	19100	19100	19100	19
246	20230913	144700	721127210	19100	19100	19100	19100	19
247	20230913	144600	720764310	19100	19100	19100	19020	46
248	20230913	144500	719886310	19010	19010	19100	19010	16
249	20230913	144400	719582060	19010	19010	19010	19010	1
250	20230913	144300	719563050	19010	19010	19010	19010	25
251	20230913	144200	719087800	19000	19090	19090	19000	2429
252	20230913	144100	672763530	19090	19090	19090	19090	1
253	20230913	144000	672744440	19100	19100	19100	19100	1
254	20230913	143900	672725340	19090	19130	19130	19090	260
255	20230913	143800	667758940	19130	19130	19130	19130	0
256	20230913	143700	667758940	19130	19130	19130	19130	0
257	20230913	143600	667758940	19130	19130	19130	19130	0
258	20230913	143500	667758940	19130	19100	19130	19100	2
259	20230913	143400	667720710	19130	19130	19130	19130	0
260	20230913	143300	667720710	19130	19130	19130	19130	0
261	20230913	143200	667720710	19130	19130	19130	19130	0
262	20230913	143100	667720710	19130	19130	19130	19130	2
263	20230913	143000	667682450	19130	19130	19130	19130	0
264	20230913	142900	667682450	19130	19130	19130	19130	0
265	20230913	142800	667682450	19130	19130	19130	19130	0
266	20230913	142700	667682450	19130	19130	19130	19130	0
267	20230913	142600	667682450	19130	19130	19130	19130	1
268	20230913	142500	667663320	19100	19100	19100	19100	10
269	20230913	142400	667472320	19100	19100	19100	19090	65
270	20230913	142300	666230970	19100	19100	19100	19100	0
271	20230913	142200	666230970	19100	19100	19100	19100	1
272	20230913	142100	666211870	19100	19100	19100	19100	118
273	20230913	142000	663958070	19100	19100	19100	19100	66
274	20230913	141900	662697470	19090	19090	19090	19090	0
275	20230913	141800	662697470	19090	19090	19090	19090	0
276	20230913	141700	662697470	19090	19130	19130	19090	2
277	20230913	141600	662659250	19130	19130	19130	19130	0
278	20230913	141500	662659250	19130	19130	19130	19130	0
279	20230913	141400	662659250	19130	19130	19130	19130	0
280	20230913	141300	662659250	19130	19130	19130	19130	0
281	20230913	141200	662659250	19130	19130	19130	19130	0
282	20230913	141100	662659250	19130	19130	19130	19130	0
283	20230913	141000	662659250	19130	19130	19130	19080	622
284	20230913	140900	650791390	19080	19080	19080	19080	561
285	20230913	140800	640087510	19130	19130	19130	19130	190
286	20230913	140700	636452810	19120	19120	19120	19120	0
287	20230913	140600	636452810	19120	19120	19120	19120	0
288	20230913	140500	636452810	19120	19120	19120	19120	0
289	20230913	140400	636452810	19120	19050	19120	19050	31
290	20230913	140300	635862190	19050	19080	19080	19050	103
291	20230913	140200	633899620	19080	19080	19080	19080	100
292	20230913	140100	631991620	19080	19080	19080	19080	243
293	20230913	140000	627355180	19120	19120	19120	19120	3
294	20230913	135900	627297820	19130	19130	19130	19130	0
295	20230913	135800	627297820	19130	19130	19130	19130	0
296	20230913	135700	627297820	19130	19130	19130	19130	0
297	20230913	135600	627297820	19130	19130	19130	19130	0
298	20230913	135500	627297820	19130	19130	19130	19130	0
299	20230913	135400	627297820	19130	19130	19130	19130	0
300	20230913	135300	627297820	19130	19130	19130	19130	0
301	20230913	135200	627297820	19130	19130	19130	19130	0
302	20230913	135100	627297820	19130	19130	19130	19130	0
303	20230913	135000	627297820	19130	19130	19130	19130	15
304	20230913	134900	627010870	19150	19150	19150	19150	0
305	20230913	134800	627010870	19150	19150	19150	19150	0
306	20230913	134700	627010870	19150	19150	19150	19140	15
307	20230913	134600	626723630	19080	19080	19080	19080	10
308	20230913	134500	626532830	19150	19150	19150	19150	0
309	20230913	134400	626532830	19150	19150	19150	19150	0
310	20230913	134300	626532830	19150	19150	19150	19150	0
311	20230913	134200	626532830	19150	19150	19150	19150	0
312	20230913	134100	626532830	19150	19150	19150	19150	0
313	20230913	134000	626532830	19150	19150	19150	19150	100
314	20230913	133900	624617830	19150	19150	19150	19150	0
315	20230913	133800	624617830	19150	19150	19150	19150	0
316	20230913	133700	624617830	19150	19150	19150	19150	0
317	20230913	133600	624617830	19150	19150	19150	19150	0
318	20230913	133500	624617830	19150	19150	19150	19150	0
319	20230913	133400	624617830	19150	19140	19150	19140	2
320	20230913	133300	624579540	19120	19120	19120	19120	309
321	20230913	133200	618671460	19120	19120	19120	19120	0
322	20230913	133100	618671460	19120	19120	19120	19120	0
323	20230913	133000	618671460	19120	19120	19120	19120	0
324	20230913	132900	618671460	19120	19120	19120	19120	0
325	20230913	132800	618671460	19120	19120	19120	19120	0
326	20230913	132700	618671460	19120	19120	19120	19120	1
327	20230913	132600	618652340	19080	19080	19080	19080	22
328	20230913	132500	618232580	19080	19080	19080	19080	0
329	20230913	132400	618232580	19080	19080	19080	19080	1
330	20230913	132300	618213500	19150	19150	19150	19150	0
331	20230913	132200	618213500	19150	19150	19150	19150	0
332	20230913	132100	618213500	19150	19150	19150	19150	13
333	20230913	132000	617964550	19150	19150	19150	19150	0
334	20230913	131900	617964550	19150	19150	19150	19150	1
335	20230913	131800	617945400	19150	19150	19150	19150	0
336	20230913	131700	617945400	19150	19150	19150	19150	0
337	20230913	131600	617945400	19150	19150	19150	19150	0
338	20230913	131500	617945400	19150	19150	19150	19150	10
339	20230913	131400	617753900	19150	19150	19150	19150	0
340	20230913	131300	617753900	19150	19120	19150	19060	204
341	20230913	131200	613853450	19170	19170	19170	19170	0
342	20230913	131100	613853450	19170	19170	19170	19170	0
343	20230913	131000	613853450	19170	19080	19170	19080	1024
344	20230913	130900	594307220	19080	19080	19080	19080	12
345	20230913	130800	594078260	19080	19080	19080	19080	11
346	20230913	130700	593868380	19080	19070	19080	19070	35
347	20230913	130600	593200920	19070	19070	19070	19070	11
348	20230913	130500	592991150	19050	19050	19050	19040	121
349	20230913	130400	590686110	19050	19050	19050	19050	0
350	20230913	130300	590686110	19050	19050	19050	19050	0
351	20230913	130200	590686110	19050	19050	19050	19050	5
352	20230913	130100	590590860	18980	19010	19010	18980	100
353	20230913	130000	588691860	19060	19060	19060	19060	0
354	20230913	125900	588691860	19060	19060	19060	19060	29
355	20230913	125800	588139120	19070	19070	19070	19070	0
356	20230913	125700	588139120	19070	19070	19070	19070	1
357	20230913	125600	588120050	19000	19070	19070	19000	4
358	20230913	125500	588043980	18980	18990	18990	18980	650
359	20230913	125400	575706850	19000	19000	19000	19000	100
360	20230913	125300	573806850	19070	19070	19070	19070	0
361	20230913	125200	573806850	19070	19070	19070	19070	0
362	20230913	125100	573806850	19070	19070	19070	19070	0
363	20230913	125000	573806850	19070	19060	19070	19060	2
364	20230913	124900	573768720	19050	19050	19050	19050	30
365	20230913	124800	573197220	19000	19000	19000	19000	0
366	20230913	124700	573197220	19000	19000	19000	19000	2
367	20230913	124600	573159220	19000	19000	19000	19000	1
368	20230913	124500	573140220	19000	19000	19000	19000	6
369	20230913	124400	573026220	19000	19060	19060	19000	14
370	20230913	124300	572760040	19010	19010	19010	19010	0
371	20230913	124200	572760040	19010	19010	19010	19010	0
372	20230913	124100	572760040	19010	19020	19020	19010	107
373	20230913	124000	570725130	19080	19080	19080	19080	0
374	20230913	123900	570725130	19080	19080	19080	19080	0
375	20230913	123800	570725130	19080	19080	19080	19080	0
376	20230913	123700	570725130	19080	19080	19080	19080	0
377	20230913	123600	570725130	19080	19030	19080	19020	32
378	20230913	123500	570116000	19080	19030	19080	19030	2
379	20230913	123400	570077890	19030	19030	19030	19030	13
380	20230913	123300	569830500	19080	19080	19080	19080	10
381	20230913	123200	569639700	19090	19090	19090	19090	0
382	20230913	123100	569639700	19090	19090	19090	19090	0
383	20230913	123000	569639700	19090	19090	19090	19010	4
384	20230913	122900	569563420	19000	19000	19000	19000	1
385	20230913	122800	569544420	19090	19040	19090	19040	103
386	20230913	122700	567580710	19040	18980	19040	18980	169
387	20230913	122600	564369840	18980	18980	18980	18980	2
388	20230913	122500	564331880	18980	18980	18980	18980	1
389	20230913	122400	564312900	18940	18940	18940	18940	0
390	20230913	122300	564312900	18940	18940	18940	18940	0
391	20230913	122200	564312900	18940	18940	18940	18940	0
392	20230913	122100	564312900	18940	18940	18940	18940	0
393	20230913	122000	564312900	18940	18940	18940	18940	1
394	20230913	121900	564293960	18990	18990	18990	18990	0
395	20230913	121800	564293960	18990	18980	18990	18940	112
396	20230913	121700	562171720	18990	18990	18990	18990	3
397	20230913	121600	562114750	18990	19000	19000	18990	32
398	20230913	121500	561507060	18990	18990	18990	18990	1
399	20230913	121400	561488070	19000	19000	19000	19000	70
400	20230913	121300	560158070	19000	19000	19000	19000	0
401	20230913	121200	560158070	19000	19000	19000	19000	0
402	20230913	121100	560158070	19000	19000	19000	19000	0
403	20230913	121000	560158070	19000	19000	19000	19000	1
404	20230913	120900	560139070	19010	19010	19010	19010	4
405	20230913	120800	560063030	19000	19010	19010	19000	32
406	20230913	120700	559454910	18990	18990	18990	18990	0
407	20230913	120600	559454910	18990	18990	18990	18990	0
408	20230913	120500	559454910	18990	18990	18990	18990	0
409	20230913	120400	559454910	18990	18990	18990	18990	0
410	20230913	120300	559454910	18990	18980	18990	18980	18
411	20230913	120200	559113260	18980	18980	18980	18980	15
412	20230913	120100	558828560	18930	18930	18930	18930	0
413	20230913	120000	558828560	18930	18930	18930	18930	0
414	20230913	115900	558828560	18930	18910	18930	18910	11
415	20230913	115800	558620520	18910	18910	18910	18910	0
416	20230913	115700	558620520	18910	18920	18920	18910	30
417	20230913	115600	558053170	19010	19010	19010	19010	2
418	20230913	115500	558015150	18900	18910	18910	18900	50
419	20230913	115400	557070040	18910	19000	19000	18900	600
420	20230913	115300	545722240	19000	19000	19000	19000	1
421	20230913	115200	545703240	19050	19050	19050	19050	27
422	20230913	115100	545188890	19000	18980	19000	18980	218
423	20230913	115000	541048890	18980	18990	18990	18980	98
424	20230913	114900	539187880	18990	18990	18990	18990	3
425	20230913	114800	539130910	18990	18990	18990	18990	0
426	20230913	114700	539130910	18990	18990	18990	18990	52
427	20230913	114600	538143430	18950	18990	18990	18950	3
428	20230913	114500	538086540	18940	18940	18940	18940	0
429	20230913	114400	538086540	18940	18940	18940	18940	0
430	20230913	114300	538086540	18940	18930	18940	18930	544
431	20230913	114200	527786250	18920	18920	18920	18920	0
432	20230913	114100	527786250	18920	18920	18920	18920	45
433	20230913	114000	526934850	18920	18930	18930	18920	117
434	20230913	113900	524721200	18920	18920	18920	18920	1
435	20230913	113800	524702280	18930	18930	18930	18930	10
436	20230913	113700	524512980	18930	18930	18930	18930	0
437	20230913	113600	524512980	18930	18890	18930	18890	11
438	20230913	113500	524305150	18890	18930	18930	18880	356
439	20230913	113400	517580460	18890	18900	18930	18890	748
440	20230913	113300	503449390	18930	18930	18930	18890	813
441	20230913	113200	488086470	18920	18920	18920	18920	0
442	20230913	113100	488086470	18920	18920	18920	18920	2
443	20230913	113000	488048630	18930	18930	18930	18930	0
444	20230913	112900	488048630	18930	18930	18930	18930	1
445	20230913	112800	488029700	18930	18930	18930	18930	0
446	20230913	112700	488029700	18930	18920	18930	18900	318
447	20230913	112600	482017270	18920	18920	18920	18920	16
448	20230913	112500	481714550	18930	18930	18930	18930	5
449	20230913	112400	481619900	18930	18930	18930	18930	29
450	20230913	112300	481070930	18970	18930	18970	18930	50
451	20230913	112200	480124390	18970	18970	18970	18970	2
452	20230913	112100	480086450	18980	18980	18980	18980	1
453	20230913	112000	480067470	18980	18980	18980	18980	0
454	20230913	111900	480067470	18980	18980	18980	18980	0
455	20230913	111800	480067470	18980	18980	18980	18980	0
456	20230913	111700	480067470	18980	18950	18980	18910	29
457	20230913	111600	479517930	18910	18950	18950	18910	2
458	20230913	111500	479480070	18910	18910	18910	18910	32
459	20230913	111400	478874950	18900	18960	18960	18900	1057
460	20230913	111300	458880900	18990	18980	18990	18960	61
461	20230913	111200	457723120	18990	18990	18990	18990	0
462	20230913	111100	457723120	18990	18990	18990	18980	10
463	20230913	111000	457533230	18990	18990	18990	18990	4
464	20230913	110900	457457270	18990	18950	18990	18950	59
465	20230913	110800	456337110	18990	18920	18990	18920	232
466	20230913	110700	451940880	18920	18910	18930	18910	26
467	20230913	110600	451449120	18950	18970	18990	18900	623
468	20230913	110500	439659940	18980	18950	18990	18950	17
469	20230913	110400	439337720	18950	18950	18990	18950	43
470	20230913	110300	438522830	18990	18990	18990	18950	106
471	20230913	110200	436510000	18930	18970	18990	18930	866
472	20230913	110100	420106440	18950	18930	18950	18920	60
473	20230913	110000	418970250	18950	18990	18990	18930	753
474	20230913	105900	404682630	18990	18980	19050	18980	65
475	20230913	105800	403448850	18980	19080	19080	18980	1329
476	20230913	105700	378210290	19010	19000	19090	19000	35
477	20230913	105600	377542490	19000	19040	19090	19000	32
478	20230913	105500	376934170	19090	19000	19090	19000	4
479	20230913	105400	376858080	19090	19070	19090	18980	2765
480	20230913	105300	324291260	19090	19080	19090	19060	180
481	20230913	105200	320858800	19070	19080	19090	19070	14
482	20230913	105100	320591680	19090	19100	19100	19090	105
483	20230913	105000	318587200	19090	19090	19100	19090	357
484	20230913	104900	311768710	19090	19100	19100	19090	199
485	20230913	104800	307968080	19100	19150	19150	19100	872
486	20230913	104700	291294310	19150	19200	19200	19150	787
487	20230913	104600	276198460	19230	19230	19230	19230	0
488	20230913	104500	276198460	19230	19230	19230	19230	0
489	20230913	104400	276198460	19230	19230	19230	19230	0
490	20230913	104300	276198460	19230	19230	19230	19230	0
491	20230913	104200	276198460	19230	19230	19230	19230	0
492	20230913	104100	276198460	19230	19230	19230	19230	3
493	20230913	104000	276140770	19220	19220	19220	19220	167
494	20230913	103900	272931030	19220	19220	19220	19220	0
495	20230913	103800	272931030	19220	19220	19220	19220	2
496	20230913	103700	272892590	19220	19190	19220	19190	3
497	20230913	103600	272834970	19220	19220	19220	19220	0
498	20230913	103500	272834970	19220	19220	19220	19220	1
499	20230913	103400	272815750	19190	19190	19190	19190	1
500	20230913	103300	272796560	19220	19220	19220	19220	0
501	20230913	103200	272796560	19220	19200	19220	19200	149
502	20230913	103100	269935740	19220	19200	19220	19200	11
503	20230913	103000	269724520	19200	19200	19200	19200	110
504	20230913	102900	267612520	19220	19220	19220	19220	2
505	20230913	102800	267574080	19200	19220	19220	19200	7
506	20230913	102700	267439660	19220	19220	19220	19220	0
507	20230913	102600	267439660	19220	19220	19220	19220	1
508	20230913	102500	267420440	19220	19220	19220	19220	13
509	20230913	102400	267170580	19220	19220	19220	19220	2
510	20230913	102300	267132140	19190	19190	19190	19190	0
511	20230913	102200	267132140	19190	19200	19200	19190	738
512	20230913	102100	252963990	19200	19200	19200	19200	1
513	20230913	102000	252944790	19200	19230	19230	19200	7
514	20230913	101900	252810360	19210	19250	19250	19210	15
515	20230913	101800	252522170	19250	19250	19250	19250	0
516	20230913	101700	252522170	19250	19250	19250	19250	90
517	20230913	101600	250789670	19250	19230	19250	19210	911
518	20230913	101500	233289120	19230	19240	19240	19230	13
519	20230913	101400	233039120	19250	19250	19250	19250	1
520	20230913	101300	233019870	19290	19290	19290	19290	1
521	20230913	101200	233000580	19290	19250	19290	19250	2
522	20230913	101100	232962040	19230	19330	19330	19210	618
523	20230913	101000	221075190	19260	19260	19400	19260	2151
524	20230913	100900	179402270	19230	19230	19230	19230	34
525	20230913	100800	178748450	19230	19230	19230	19230	0
526	20230913	100700	178748450	19230	19230	19230	19230	1
527	20230913	100600	178729220	19230	19230	19230	19230	1
528	20230913	100500	178709990	19200	19200	19200	19200	60
529	20230913	100400	177557990	19230	19240	19240	19200	14
530	20230913	100300	177288930	19300	19300	19300	19300	100
531	20230913	100200	175358930	19320	19320	19320	19320	1
532	20230913	100100	175339610	19320	19320	19320	19320	0
533	20230913	100000	175339610	19320	19320	19320	19320	8
534	20230913	095900	175185050	19320	19240	19320	19240	4
535	20230913	095800	175107930	19300	19300	19300	19300	0
536	20230913	095700	175107930	19300	19290	19300	19290	2
537	20230913	095600	175069340	19260	19260	19260	19260	6
538	20230913	095500	174953780	19260	19280	19280	19260	78
539	20230913	095400	173451380	19280	19280	19280	19280	0
540	20230913	095300	173451380	19280	19280	19280	19280	45
541	20230913	095200	172583780	19330	19280	19330	19280	51
542	20230913	095100	171600450	19280	19280	19280	19280	1
543	20230913	095000	171581170	19190	19230	19230	19180	1020
544	20230913	094900	151998720	19350	19350	19350	19350	0
545	20230913	094800	151998720	19350	19350	19350	19350	0
546	20230913	094700	151998720	19350	19350	19350	19350	0
547	20230913	094600	151998720	19350	19350	19350	19350	0
548	20230913	094500	151998720	19350	19340	19350	19210	21
549	20230913	094400	151592600	19210	19210	19210	19210	8
550	20230913	094300	151438920	19180	19180	19180	19180	0
551	20230913	094200	151438920	19180	19180	19180	19180	0
552	20230913	094100	151438920	19180	19270	19270	19180	400
553	20230913	094000	143748200	19380	19280	19380	19250	2877
554	20230913	093900	88235270	19250	19250	19250	19250	0
555	20230913	093800	88235270	19250	19280	19280	19250	4
556	20230913	093700	88158180	19280	19230	19280	19230	2
557	20230913	093600	88119670	19230	19220	19230	19220	88
558	20230913	093500	86427680	19220	19230	19230	19220	392
559	20230913	093400	78890270	19230	19230	19230	19230	20
560	20230913	093300	78505670	19280	19280	19280	19280	0
561	20230913	093200	78505670	19280	19280	19280	19280	0
562	20230913	093100	78505670	19280	19280	19280	19280	10
563	20230913	093000	78312870	19230	19230	19230	19230	1
564	20230913	092900	78293640	19290	19290	19290	19290	9
565	20230913	092800	78120030	19250	19250	19250	19250	72
566	20230913	092700	76734030	19220	19220	19220	19220	0
567	20230913	092600	76734030	19220	19220	19220	19220	5
568	20230913	092500	76637930	19220	19220	19220	19220	1
569	20230913	092400	76618710	19310	19310	19310	19310	0
570	20230913	092300	76618710	19310	19310	19310	19310	1
571	20230913	092200	76599400	19220	19220	19220	19220	1
572	20230913	092100	76580180	19210	19210	19210	19210	0
573	20230913	092000	76580180	19210	19210	19210	19210	1
574	20230913	091900	76560970	19310	19310	19310	19310	1
575	20230913	091800	76541660	19210	19230	19230	19210	74
576	20230913	091700	75119420	19260	19270	19270	19240	154
577	20230913	091600	72153060	19300	19310	19310	19300	40
578	20230913	091500	71380860	19390	19390	19390	19390	30
579	20230913	091400	70799160	19390	19400	19400	19390	7
580	20230913	091300	70663420	19390	19200	19390	19200	101
581	20230913	091200	68714150	19400	19190	19400	19190	820
582	20230913	091100	52843350	19180	19180	19180	19180	1
583	20230913	091000	52824170	19290	19290	19290	19290	7
584	20230913	090900	52689140	19190	19280	19290	19190	3
585	20230913	090800	52631380	19290	19180	19290	19170	258
586	20230913	090700	47684880	19290	19170	19290	19170	2
587	20230913	090600	47646420	19290	19170	19290	19170	2
588	20230913	090500	47607960	19290	19290	19290	19160	12
589	20230913	090400	47376610	19290	19160	19290	19150	1053
590	20230913	090300	27197770	19160	19180	19180	19160	105
591	20230913	090200	25183970	19150	19150	19180	19150	483
592	20230913	090100	15920120	19110	19110	19110	19110	151
593	20230913	090000	13034510	19100	19280	19280	19100	658