KissMeData/011760/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	185000	522657610	19580	19580	19580	19580	422
3	20230914	184900	522657610	19580	19580	19580	19580	0
4	20230914	184800	522657610	19580	19580	19580	19580	0
5	20230914	184700	522657610	19580	19580	19580	19580	0
6	20230914	184600	522657610	19580	19580	19580	19580	0
7	20230914	184500	522657610	19580	19580	19580	19580	0
8	20230914	184400	522657610	19580	19580	19580	19580	0
9	20230914	184300	522657610	19580	19580	19580	19580	0
10	20230914	184200	522657610	19580	19580	19580	19580	0
11	20230914	184100	522657610	19580	19580	19580	19580	0
12	20230914	184000	522657610	19580	19580	19580	19580	0
13	20230914	183900	522657610	19580	19580	19580	19580	0
14	20230914	183800	522657610	19580	19580	19580	19580	0
15	20230914	183700	522657610	19580	19580	19580	19580	0
16	20230914	183600	522657610	19580	19580	19580	19580	0
17	20230914	183500	522657610	19580	19580	19580	19580	0
18	20230914	183400	522657610	19580	19580	19580	19580	0
19	20230914	183300	522657610	19580	19580	19580	19580	0
20	20230914	183200	522657610	19580	19580	19580	19580	0
21	20230914	183100	522657610	19580	19580	19580	19580	0
22	20230914	183000	522657610	19580	19580	19580	19580	0
23	20230914	182900	522657610	19580	19580	19580	19580	0
24	20230914	182800	522657610	19580	19580	19580	19580	0
25	20230914	182700	522657610	19580	19580	19580	19580	0
26	20230914	182600	522657610	19580	19580	19580	19580	0
27	20230914	182500	522657610	19580	19580	19580	19580	0
28	20230914	182400	522657610	19580	19580	19580	19580	0
29	20230914	182300	522657610	19580	19580	19580	19580	0
30	20230914	182200	522657610	19580	19580	19580	19580	0
31	20230914	182100	522657610	19580	19580	19580	19580	0
32	20230914	182000	522657610	19580	19580	19580	19580	422
33	20230914	181900	522657610	19580	19580	19580	19580	0
34	20230914	181800	522657610	19580	19580	19580	19580	0
35	20230914	181700	522657610	19580	19580	19580	19580	0
36	20230914	181600	522657610	19580	19580	19580	19580	0
37	20230914	181500	522657610	19580	19580	19580	19580	0
38	20230914	181400	522657610	19580	19580	19580	19580	0
39	20230914	181300	522657610	19580	19580	19580	19580	0
40	20230914	181200	522657610	19580	19580	19580	19580	0
41	20230914	181100	522657610	19580	19580	19580	19580	0
42	20230914	181000	522657610	19580	19580	19580	19580	0
43	20230914	180900	522657610	19580	19580	19580	19580	0
44	20230914	180800	522657610	19580	19580	19580	19580	0
45	20230914	180700	522657610	19580	19580	19580	19580	0
46	20230914	180600	522657610	19580	19580	19580	19580	0
47	20230914	180500	522657610	19580	19580	19580	19580	0
48	20230914	180400	522657610	19580	19580	19580	19580	0
49	20230914	180300	522657610	19580	19580	19580	19580	0
50	20230914	180200	522657610	19580	19580	19580	19580	0
51	20230914	180100	522657610	19580	19580	19580	19580	0
52	20230914	180000	522657610	19580	19580	19580	19580	0
53	20230914	175900	522657610	19580	19580	19580	19580	0
54	20230914	175800	522657610	19580	19580	19580	19580	0
55	20230914	175700	522657610	19580	19580	19580	19580	0
56	20230914	175600	522657610	19580	19580	19580	19580	0
57	20230914	175500	522657610	19580	19580	19580	19580	0
58	20230914	175400	522657610	19580	19580	19580	19580	0
59	20230914	175300	522657610	19580	19580	19580	19580	0
60	20230914	175200	522657610	19580	19580	19580	19580	0
61	20230914	175100	522657610	19580	19580	19580	19580	0
62	20230914	175000	522657610	19580	19580	19580	19580	422
63	20230914	174900	522657610	19580	19580	19580	19580	0
64	20230914	174800	522657610	19580	19580	19580	19580	0
65	20230914	174700	522657610	19580	19580	19580	19580	0
66	20230914	174600	522657610	19580	19580	19580	19580	0
67	20230914	174500	522657610	19580	19580	19580	19580	0
68	20230914	174400	522657610	19580	19580	19580	19580	0
69	20230914	174300	522657610	19580	19580	19580	19580	0
70	20230914	174200	522657610	19580	19580	19580	19580	0
71	20230914	174100	522657610	19580	19580	19580	19580	0
72	20230914	174000	522657610	19580	19580	19580	19580	0
73	20230914	173900	522657610	19580	19580	19580	19580	0
74	20230914	173800	522657610	19580	19580	19580	19580	0
75	20230914	173700	522657610	19580	19580	19580	19580	0
76	20230914	173600	522657610	19580	19580	19580	19580	0
77	20230914	173500	522657610	19580	19580	19580	19580	0
78	20230914	173400	522657610	19580	19580	19580	19580	0
79	20230914	173300	522657610	19580	19580	19580	19580	0
80	20230914	173200	522657610	19580	19580	19580	19580	0
81	20230914	173100	522657610	19580	19580	19580	19580	0
82	20230914	173000	522657610	19580	19580	19580	19580	0
83	20230914	172900	522657610	19580	19580	19580	19580	0
84	20230914	172800	522657610	19580	19580	19580	19580	0
85	20230914	172700	522657610	19580	19580	19580	19580	0
86	20230914	172600	522657610	19580	19580	19580	19580	0
87	20230914	172500	522657610	19580	19580	19580	19580	0
88	20230914	172400	522657610	19580	19580	19580	19580	0
89	20230914	172300	522657610	19580	19580	19580	19580	0
90	20230914	172200	522657610	19580	19580	19580	19580	0
91	20230914	172100	522657610	19580	19580	19580	19580	0
92	20230914	172000	522657610	19580	19580	19580	19580	422
93	20230914	171900	522657610	19580	19580	19580	19580	0
94	20230914	171800	522657610	19580	19580	19580	19580	0
95	20230914	171700	522657610	19580	19580	19580	19580	0
96	20230914	171600	522657610	19580	19580	19580	19580	0
97	20230914	171500	522657610	19580	19580	19580	19580	0
98	20230914	171400	522657610	19580	19580	19580	19580	0
99	20230914	171300	522657610	19580	19580	19580	19580	0
100	20230914	171200	522657610	19580	19580	19580	19580	0
101	20230914	171100	522657610	19580	19580	19580	19580	0
102	20230914	171000	522657610	19580	19580	19580	19580	0
103	20230914	170900	522657610	19580	19580	19580	19580	0
104	20230914	170800	522657610	19580	19580	19580	19580	0
105	20230914	170700	522657610	19580	19580	19580	19580	0
106	20230914	170600	522657610	19580	19580	19580	19580	0
107	20230914	170500	522657610	19580	19580	19580	19580	0
108	20230914	170400	522657610	19580	19580	19580	19580	0
109	20230914	170300	522657610	19580	19580	19580	19580	0
110	20230914	170200	522657610	19580	19580	19580	19580	0
111	20230914	170100	522657610	19580	19580	19580	19580	0
112	20230914	170000	522657610	19580	19580	19580	19580	0
113	20230914	165900	522657610	19580	19580	19580	19580	0
114	20230914	165800	522657610	19580	19580	19580	19580	0
115	20230914	165700	522657610	19580	19580	19580	19580	0
116	20230914	165600	522657610	19580	19580	19580	19580	0
117	20230914	165500	522657610	19580	19580	19580	19580	0
118	20230914	165400	522657610	19580	19580	19580	19580	0
119	20230914	165300	522657610	19580	19580	19580	19580	0
120	20230914	165200	522657610	19580	19580	19580	19580	0
121	20230914	165100	522657610	19580	19580	19580	19580	0
122	20230914	165000	522657610	19580	19580	19580	19580	422
123	20230914	164900	522657610	19580	19580	19580	19580	0
124	20230914	164800	522657610	19580	19580	19580	19580	0
125	20230914	164700	522657610	19580	19580	19580	19580	0
126	20230914	164600	522657610	19580	19580	19580	19580	0
127	20230914	164500	522657610	19580	19580	19580	19580	0
128	20230914	164400	522657610	19580	19580	19580	19580	0
129	20230914	164300	522657610	19580	19580	19580	19580	0
130	20230914	164200	522657610	19580	19580	19580	19580	0
131	20230914	164100	522657610	19580	19580	19580	19580	0
132	20230914	164000	522657610	19580	19580	19580	19580	0
133	20230914	163900	522657610	19580	19580	19580	19580	0
134	20230914	163800	522657610	19580	19580	19580	19580	0
135	20230914	163700	522657610	19580	19580	19580	19580	0
136	20230914	163600	522657610	19580	19580	19580	19580	0
137	20230914	163500	522657610	19580	19580	19580	19580	0
138	20230914	163400	522657610	19580	19580	19580	19580	0
139	20230914	163300	522657610	19580	19580	19580	19580	0
140	20230914	163200	522657610	19580	19580	19580	19580	0
141	20230914	163100	522657610	19580	19580	19580	19580	0
142	20230914	163000	522657610	19580	19580	19580	19580	0
143	20230914	162900	522657610	19580	19580	19580	19580	0
144	20230914	162800	522657610	19580	19580	19580	19580	0
145	20230914	162700	522657610	19580	19580	19580	19580	0
146	20230914	162600	522657610	19580	19580	19580	19580	0
147	20230914	162500	522657610	19580	19580	19580	19580	0
148	20230914	162400	522657610	19580	19580	19580	19580	0
149	20230914	162300	522657610	19580	19580	19580	19580	0
150	20230914	162200	522657610	19580	19580	19580	19580	0
151	20230914	162100	522657610	19580	19580	19580	19580	0
152	20230914	162000	522657610	19580	19580	19580	19580	422
153	20230914	161900	522657610	19580	19580	19580	19580	0
154	20230914	161800	522657610	19580	19580	19580	19580	0
155	20230914	161700	522657610	19580	19580	19580	19580	0
156	20230914	161600	522657610	19580	19580	19580	19580	0
157	20230914	161500	522657610	19580	19580	19580	19580	0
158	20230914	161400	522657610	19580	19580	19580	19580	0
159	20230914	161300	522657610	19580	19580	19580	19580	0
160	20230914	161200	522657610	19580	19580	19580	19580	0
161	20230914	161100	522657610	19580	19580	19580	19580	0
162	20230914	161000	522657610	19580	19580	19580	19580	0
163	20230914	160900	522657610	19580	19580	19580	19580	0
164	20230914	160800	522657610	19580	19580	19580	19580	0
165	20230914	160700	522657610	19580	19580	19580	19580	0
166	20230914	160600	522657610	19580	19580	19580	19580	0
167	20230914	160500	522657610	19580	19580	19580	19580	0
168	20230914	160400	522657610	19580	19580	19580	19580	0
169	20230914	160300	522657610	19580	19580	19580	19580	0
170	20230914	160200	522657610	19580	19580	19580	19580	0
171	20230914	160100	522657610	19580	19580	19580	19580	0
172	20230914	160000	522657610	19580	19580	19580	19580	0
173	20230914	155900	522657610	19580	19580	19580	19580	0
174	20230914	155800	522657610	19580	19580	19580	19580	0
175	20230914	155700	522657610	19580	19580	19580	19580	0
176	20230914	155600	522657610	19580	19580	19580	19580	0
177	20230914	155500	522657610	19580	19580	19580	19580	0
178	20230914	155400	522657610	19580	19580	19580	19580	0
179	20230914	155300	522657610	19580	19580	19580	19580	0
180	20230914	155200	522657610	19580	19580	19580	19580	0
181	20230914	155100	522657610	19580	19580	19580	19580	0
182	20230914	155000	522657610	19580	19580	19580	19580	422
183	20230914	154900	522657610	19580	19580	19580	19580	0
184	20230914	154800	522657610	19580	19580	19580	19580	0
185	20230914	154700	522657610	19580	19580	19580	19580	0
186	20230914	154600	522657610	19580	19580	19580	19580	0
187	20230914	154500	522657610	19580	19580	19580	19580	0
188	20230914	154400	522657610	19580	19580	19580	19580	0
189	20230914	154300	522657610	19580	19580	19580	19580	0
190	20230914	154200	522657610	19580	19580	19580	19580	0
191	20230914	154100	522657610	19580	19580	19580	19580	0
192	20230914	154000	522657610	19580	19580	19580	19580	0
193	20230914	153900	522657610	19580	19580	19580	19580	0
194	20230914	153800	522657610	19580	19580	19580	19580	0
195	20230914	153700	522657610	19580	19580	19580	19580	0
196	20230914	153600	522657610	19580	19580	19580	19580	0
197	20230914	153500	522657610	19580	19580	19580	19580	0
198	20230914	153400	522657610	19580	19580	19580	19580	0
199	20230914	153300	522657610	19580	19580	19580	19580	0
200	20230914	153200	522657610	19580	19580	19580	19580	0
201	20230914	153100	522657610	19580	19580	19580	19580	0
202	20230914	153000	522657610	19580	19580	19580	19580	422
203	20230914	152900	514394850	19480	19480	19480	19480	0
204	20230914	152800	514394850	19480	19480	19480	19480	0
205	20230914	152700	514394850	19480	19480	19480	19480	0
206	20230914	152600	514394850	19480	19480	19480	19480	0
207	20230914	152500	514394850	19480	19480	19480	19480	0
208	20230914	152400	514394850	19480	19480	19480	19480	0
209	20230914	152300	514394850	19480	19480	19480	19480	0
210	20230914	152200	514394850	19480	19480	19480	19480	0
211	20230914	152100	514394850	19480	19480	19480	19480	0
212	20230914	152000	514394850	19480	19480	19480	19480	0
213	20230914	151900	514394850	19480	19560	19570	19480	86
214	20230914	151800	512715040	19570	19570	19580	19570	746
215	20230914	151700	498115770	19570	19560	19570	19560	320
216	20230914	151600	491854250	19560	19520	19560	19490	201
217	20230914	151500	487933490	19520	19550	19560	19520	362
218	20230914	151400	480857610	19550	19540	19550	19520	323
219	20230914	151300	474549210	19530	19540	19540	19510	263
220	20230914	151200	469411080	19540	19530	19550	19530	224
221	20230914	151100	465035110	19530	19500	19530	19500	308
222	20230914	151000	459024160	19510	19500	19510	19500	180
223	20230914	150900	455513610	19500	19500	19500	19500	230
224	20230914	150800	451028610	19500	19490	19500	19490	104
225	20230914	150700	449000740	19500	19500	19500	19490	373
226	20230914	150600	441727650	19490	19490	19500	19490	255
227	20230914	150500	436755390	19490	19490	19500	19490	249
228	20230914	150400	431900090	19500	19490	19500	19490	103
229	20230914	150300	429892610	19490	19490	19500	19460	257
230	20230914	150200	424883400	19500	19500	19500	19490	533
231	20230914	150100	414489920	19500	19480	19500	19480	319
232	20230914	150000	408273360	19480	19470	19480	19460	151
233	20230914	145900	405332500	19470	19470	19470	19460	208
234	20230914	145800	401282750	19470	19470	19470	19460	247
235	20230914	145700	396473750	19470	19460	19470	19460	194
236	20230914	145600	392697090	19460	19460	19460	19460	166
237	20230914	145500	389466730	19450	19450	19450	19440	148
238	20230914	145400	386588180	19450	19440	19450	19440	227
239	20230914	145300	382174290	19440	19430	19450	19430	116
240	20230914	145200	379919510	19430	19430	19440	19430	249
241	20230914	145100	375079830	19420	19410	19430	19410	238
242	20230914	145000	370457560	19420	19420	19420	19420	89
243	20230914	144900	368729180	19410	19410	19410	19410	54
244	20230914	144800	367681040	19420	19420	19420	19410	139
245	20230914	144700	364982160	19410	19400	19420	19400	148
246	20230914	144600	362109500	19400	19410	19410	19400	89
247	20230914	144500	360382020	19400	19410	19410	19400	90
248	20230914	144400	358635130	19410	19400	19410	19400	190
249	20230914	144300	354948250	19420	19400	19420	19400	745
250	20230914	144200	340493480	19400	19390	19400	19390	325
251	20230914	144100	334191030	19380	19380	19380	19380	66
252	20230914	144000	332911950	19380	19370	19380	19370	48
253	20230914	143900	331982180	19360	19370	19370	19360	92
254	20230914	143800	330200150	19370	19380	19380	19370	213
255	20230914	143700	326072560	19370	19370	19370	19370	77
256	20230914	143600	324581070	19370	19370	19370	19370	109
257	20230914	143500	322469740	19370	19370	19370	19370	153
258	20230914	143400	319506130	19370	19370	19380	19370	93
259	20230914	143300	317703840	19370	19370	19370	19370	50
260	20230914	143200	316735340	19370	19370	19370	19370	173
261	20230914	143100	313384330	19370	19370	19370	19370	107
262	20230914	143000	311311740	19360	19360	19370	19360	91
263	20230914	142900	309549100	19370	19310	19370	19310	1151
264	20230914	142800	287292720	19300	19300	19300	19300	72
265	20230914	142700	285903120	19300	19300	19310	19300	141
266	20230914	142600	283181810	19300	19300	19310	19300	170
267	20230914	142500	279899930	19300	19290	19300	19290	222
268	20230914	142400	275615730	19290	19290	19290	19270	27
269	20230914	142300	275094970	19290	19290	19290	19290	75
270	20230914	142200	273648220	19280	19280	19280	19280	70
271	20230914	142100	272298620	19290	19290	19290	19290	1
272	20230914	142000	272279330	19290	19290	19290	19290	6
273	20230914	141900	272163590	19290	19290	19290	19290	0
274	20230914	141800	272163590	19290	19290	19290	19290	131
275	20230914	141700	269636600	19280	19280	19280	19280	0
276	20230914	141600	269636600	19280	19270	19280	19270	111
277	20230914	141500	267497010	19270	19270	19270	19270	0
278	20230914	141400	267497010	19270	19270	19270	19270	1
279	20230914	141300	267477740	19270	19270	19270	19270	2
280	20230914	141200	267439200	19270	19270	19270	19270	6
281	20230914	141100	267323580	19270	19270	19270	19270	1
282	20230914	141000	267304310	19270	19270	19270	19270	2
283	20230914	140900	267265770	19270	19270	19270	19270	8
284	20230914	140800	267111610	19270	19270	19270	19270	19
285	20230914	140700	266745480	19270	19260	19270	19260	10
286	20230914	140600	266552830	19270	19270	19270	19270	1
287	20230914	140500	266533560	19270	19270	19270	19270	146
288	20230914	140400	263720140	19270	19270	19270	19270	1
289	20230914	140300	263700870	19230	19230	19230	19230	0
290	20230914	140200	263700870	19230	19230	19230	19230	0
291	20230914	140100	263700870	19230	19230	19230	19230	0
292	20230914	140000	263700870	19230	19230	19230	19230	19
293	20230914	135900	263335500	19230	19230	19230	19230	0
294	20230914	135800	263335500	19230	19230	19230	19230	0
295	20230914	135700	263335500	19230	19260	19260	19230	217
296	20230914	135600	259160570	19270	19270	19270	19270	1
297	20230914	135500	259141300	19260	19260	19260	19260	2
298	20230914	135400	259102780	19260	19260	19260	19260	0
299	20230914	135300	259102780	19260	19260	19260	19260	0
300	20230914	135200	259102780	19260	19260	19260	19260	0
301	20230914	135100	259102780	19260	19260	19260	19260	8
302	20230914	135000	258948700	19260	19260	19260	19260	16
303	20230914	134900	258640540	19270	19270	19270	19270	18
304	20230914	134800	258293680	19260	19260	19260	19260	0
305	20230914	134700	258293680	19260	19260	19260	19260	0
306	20230914	134600	258293680	19260	19260	19260	19260	0
307	20230914	134500	258293680	19260	19260	19260	19260	0
308	20230914	134400	258293680	19260	19260	19260	19260	0
309	20230914	134300	258293680	19260	19260	19260	19260	0
310	20230914	134200	258293680	19260	19260	19260	19260	0
311	20230914	134100	258293680	19260	19260	19260	19260	0
312	20230914	134000	258293680	19260	19260	19260	19260	35
313	20230914	133900	257619580	19270	19270	19270	19270	4
314	20230914	133800	257542500	19270	19270	19270	19270	0
315	20230914	133700	257542500	19270	19270	19270	19270	100
316	20230914	133600	255615500	19260	19260	19260	19260	3
317	20230914	133500	255557720	19260	19260	19260	19260	21
318	20230914	133400	255153260	19260	19260	19260	19260	0
319	20230914	133300	255153260	19260	19260	19260	19260	19
320	20230914	133200	254787320	19260	19260	19260	19260	0
321	20230914	133100	254787320	19260	19250	19260	19250	326
322	20230914	133000	248508720	19250	19250	19250	19250	0
323	20230914	132900	248508720	19250	19250	19250	19250	0
324	20230914	132800	248508720	19250	19250	19250	19250	20
325	20230914	132700	248123720	19250	19250	19250	19250	0
326	20230914	132600	248123720	19250	19250	19250	19250	2
327	20230914	132500	248085220	19240	19240	19240	19240	0
328	20230914	132400	248085220	19240	19270	19270	19240	50
329	20230914	132300	247123110	19290	19290	19290	19290	0
330	20230914	132200	247123110	19290	19270	19290	19270	2
331	20230914	132100	247084550	19270	19290	19290	19270	3
332	20230914	132000	247026720	19270	19270	19270	19270	2
333	20230914	131900	246988180	19270	19270	19270	19270	3
334	20230914	131800	246930370	19270	19270	19270	19270	2
335	20230914	131700	246891830	19270	19270	19270	19270	7
336	20230914	131600	246756940	19270	19270	19270	19270	1
337	20230914	131500	246737670	19270	19270	19270	19270	6
338	20230914	131400	246622050	19270	19270	19270	19270	0
339	20230914	131300	246622050	19270	19270	19270	19270	0
340	20230914	131200	246622050	19270	19270	19270	19270	5
341	20230914	131100	246525700	19270	19270	19270	19270	0
342	20230914	131000	246525700	19270	19270	19270	19270	8
343	20230914	130900	246371540	19250	19250	19250	19250	0
344	20230914	130800	246371540	19250	19250	19250	19250	0
345	20230914	130700	246371540	19250	19250	19250	19250	42
346	20230914	130600	245563040	19250	19250	19250	19250	0
347	20230914	130500	245563040	19250	19280	19280	19250	59
348	20230914	130400	244426140	19290	19290	19290	19290	4
349	20230914	130300	244348980	19290	19290	19290	19290	1
350	20230914	130200	244329690	19270	19280	19280	19270	6
351	20230914	130100	244214060	19280	19280	19280	19280	8
352	20230914	130000	244059820	19290	19280	19290	19280	8
353	20230914	125900	243905570	19290	19290	19290	19290	0
354	20230914	125800	243905570	19290	19290	19290	19290	0
355	20230914	125700	243905570	19290	19280	19290	19280	18
356	20230914	125600	243558420	19290	19290	19290	19290	0
357	20230914	125500	243558420	19290	19290	19290	19290	1
358	20230914	125400	243539130	19290	19290	19290	19290	17
359	20230914	125300	243211200	19290	19290	19290	19290	9
360	20230914	125200	243037590	19300	19300	19300	19300	1
361	20230914	125100	243018290	19280	19280	19280	19280	1
362	20230914	125000	242999010	19270	19270	19270	19270	4
363	20230914	124900	242921930	19270	19270	19270	19270	0
364	20230914	124800	242921930	19270	19270	19270	19270	96
365	20230914	124700	241072010	19270	19270	19270	19270	4
366	20230914	124600	240994930	19270	19250	19270	19250	186
367	20230914	124500	237411560	19230	19250	19250	19230	3
368	20230914	124400	237353850	19220	19220	19220	19220	0
369	20230914	124300	237353850	19220	19220	19220	19220	0
370	20230914	124200	237353850	19220	19220	19220	19220	33
371	20230914	124100	236719590	19220	19220	19220	19220	2
372	20230914	124000	236681150	19220	19220	19220	19220	4
373	20230914	123900	236604270	19210	19210	19210	19210	28
374	20230914	123800	236066390	19220	19220	19220	19220	0
375	20230914	123700	236066390	19220	19220	19220	19220	0
376	20230914	123600	236066390	19220	19220	19220	19220	0
377	20230914	123500	236066390	19220	19220	19220	19220	1
378	20230914	123400	236047170	19210	19210	19210	19210	23
379	20230914	123300	235605340	19210	19210	19210	19210	277
380	20230914	123200	230284170	19180	19180	19180	19180	13
381	20230914	123100	230034830	19210	19210	19210	19210	0
382	20230914	123000	230034830	19210	19210	19210	19210	0
383	20230914	122900	230034830	19210	19210	19210	19210	0
384	20230914	122800	230034830	19210	19190	19210	19160	101
385	20230914	122700	228099080	19210	19210	19210	19210	0
386	20230914	122600	228099080	19210	19210	19210	19210	8
387	20230914	122500	227945400	19210	19210	19210	19210	0
388	20230914	122400	227945400	19210	19210	19210	19210	1
389	20230914	122300	227926190	19150	19160	19160	19150	4
390	20230914	122200	227849560	19210	19170	19210	19150	27
391	20230914	122100	227332280	19210	19170	19210	19170	17
392	20230914	122000	227006350	19180	19180	19180	19180	0
393	20230914	121900	227006350	19180	19180	19180	19180	0
394	20230914	121800	227006350	19180	19180	19180	19180	0
395	20230914	121700	227006350	19180	19180	19180	19180	9
396	20230914	121600	226833730	19190	19210	19210	19190	754
397	20230914	121500	212356570	19220	19210	19220	19210	22
398	20230914	121400	211933940	19220	19220	19220	19220	6
399	20230914	121300	211818620	19220	19220	19220	19220	11
400	20230914	121200	211607200	19210	19210	19210	19210	17
401	20230914	121100	211280630	19220	19220	19220	19220	8
402	20230914	121000	211126870	19220	19220	19220	19220	0
403	20230914	120900	211126870	19220	19220	19220	19220	0
404	20230914	120800	211126870	19220	19220	19220	19220	1
405	20230914	120700	211107650	19220	19220	19220	19220	8
406	20230914	120600	210953890	19210	19210	19210	19210	0
407	20230914	120500	210953890	19210	19210	19210	19210	31
408	20230914	120400	210358380	19210	19210	19210	19210	5
409	20230914	120300	210262330	19210	19210	19210	19210	31
410	20230914	120200	209666820	19220	19210	19220	19210	26
411	20230914	120100	209167280	19220	19220	19220	19220	1
412	20230914	120000	209148060	19220	19220	19220	19220	1
413	20230914	115900	209128840	19210	19210	19210	19210	26
414	20230914	115800	208629380	19210	19210	19210	19210	25
415	20230914	115700	208149130	19220	19220	19220	19220	8
416	20230914	115600	207995370	19210	19210	19210	19210	3
417	20230914	115500	207937740	19210	19210	19210	19210	101
418	20230914	115400	205997530	19220	19220	19220	19220	0
419	20230914	115300	205997530	19220	19210	19220	19210	15
420	20230914	115200	205709290	19210	19210	19210	19210	0
421	20230914	115100	205709290	19210	19210	19210	19210	0
422	20230914	115000	205709290	19210	19220	19220	19210	8
423	20230914	114900	205555540	19220	19220	19220	19220	0
424	20230914	114800	205555540	19220	19220	19220	19220	8
425	20230914	114700	205401780	19220	19220	19220	19220	0
426	20230914	114600	205401780	19220	19220	19220	19220	1
427	20230914	114500	205382560	19210	19210	19210	19210	0
428	20230914	114400	205382560	19210	19210	19210	19210	70
429	20230914	114300	204037860	19210	19210	19210	19210	9
430	20230914	114200	203864970	19210	19210	19210	19210	0
431	20230914	114100	203864970	19210	19210	19210	19210	1
432	20230914	114000	203845760	19210	19210	19210	19210	7
433	20230914	113900	203711290	19210	19210	19210	19210	2
434	20230914	113800	203672870	19210	19210	19210	19210	1
435	20230914	113700	203653660	19210	19210	19210	19210	1
436	20230914	113600	203634450	19200	19200	19200	19200	0
437	20230914	113500	203634450	19200	19210	19210	19200	6
438	20230914	113400	203519200	19200	19200	19200	19200	0
439	20230914	113300	203519200	19200	19200	19200	19200	4
440	20230914	113200	203442400	19200	19200	19200	19200	1
441	20230914	113100	203423200	19210	19210	19210	19210	12
442	20230914	113000	203192680	19200	19210	19210	19200	3
443	20230914	112900	203135060	19210	19210	19210	19210	20
444	20230914	112800	202750860	19200	19200	19200	19200	4
445	20230914	112700	202674060	19200	19200	19200	19200	0
446	20230914	112600	202674060	19200	19200	19200	19200	11
447	20230914	112500	202462860	19200	19210	19210	19200	2296
448	20230914	112400	158378080	19220	19220	19220	19220	6
449	20230914	112300	158262760	19210	19210	19210	19210	11
450	20230914	112200	158051450	19210	19220	19220	19210	32
451	20230914	112100	157436430	19230	19260	19270	19230	40
452	20230914	112000	156666390	19250	19250	19250	19250	0
453	20230914	111900	156666390	19250	19250	19250	19250	1
454	20230914	111800	156647140	19260	19260	19260	19260	349
455	20230914	111700	149925400	19280	19260	19280	19260	31
456	20230914	111600	149328320	19260	19260	19260	19260	337
457	20230914	111500	142837700	19270	19280	19280	19270	207
458	20230914	111400	138848780	19300	19280	19300	19280	2
459	20230914	111300	138810200	19280	19300	19300	19280	14
460	20230914	111200	138540200	19290	19300	19300	19290	4
461	20230914	111100	138463030	19300	19300	19300	19300	2
462	20230914	111000	138424430	19300	19300	19300	19300	4
463	20230914	110900	138347230	19300	19300	19300	19300	1
464	20230914	110800	138327930	19290	19300	19300	19290	6
465	20230914	110700	138212170	19300	19290	19300	19290	84
466	20230914	110600	136591780	19300	19300	19300	19290	23
467	20230914	110500	136148090	19300	19300	19300	19300	2
468	20230914	110400	136109490	19280	19300	19300	19280	4
469	20230914	110300	136032330	19300	19300	19300	19300	2
470	20230914	110200	135993730	19300	19300	19300	19300	1
471	20230914	110100	135974430	19270	19280	19290	19270	6
472	20230914	110000	135858750	19290	19300	19300	19290	6
473	20230914	105900	135742990	19300	19300	19300	19300	4
474	20230914	105800	135665790	19300	19290	19300	19290	13
475	20230914	105700	135415010	19300	19310	19310	19300	31
476	20230914	105600	134816580	19320	19330	19330	19320	22
477	20230914	105500	134391340	19340	19340	19340	19340	4
478	20230914	105400	134313980	19340	19340	19340	19340	3
479	20230914	105300	134255960	19340	19320	19340	19320	154
480	20230914	105200	131280630	19320	19320	19320	19320	4
481	20230914	105100	131203350	19330	19350	19350	19330	11
482	20230914	105000	130990680	19340	19350	19350	19340	4
483	20230914	104900	130913300	19350	19350	19350	19340	14
484	20230914	104800	130642500	19350	19350	19350	19340	17
485	20230914	104700	130313560	19350	19350	19350	19350	3
486	20230914	104600	130255510	19350	19350	19350	19350	10
487	20230914	104500	130062010	19350	19350	19350	19350	3
488	20230914	104400	130003960	19350	19350	19350	19350	2
489	20230914	104300	129965260	19340	19340	19340	19340	12
490	20230914	104200	129733180	19330	19340	19340	19330	217
491	20230914	104100	125536860	19340	19340	19340	19340	2
492	20230914	104000	125498180	19340	19340	19340	19340	3
493	20230914	103900	125440160	19340	19330	19340	19330	22
494	20230914	103800	125014780	19340	19320	19340	19320	72
495	20230914	103700	123623100	19320	19330	19330	19320	3
496	20230914	103600	123565120	19310	19300	19310	19300	232
497	20230914	103500	119087340	19290	19290	19290	19290	109
498	20230914	103400	116984730	19290	19290	19290	19290	42
499	20230914	103300	116174550	19270	19290	19290	19270	24
500	20230914	103200	115711640	19290	19290	19290	19290	283
501	20230914	103100	110252570	19290	19250	19290	19250	288
502	20230914	103000	104703450	19260	19260	19260	19260	0
503	20230914	102900	104703450	19260	19240	19260	19220	72
504	20230914	102800	103317830	19230	19230	19230	19230	1
505	20230914	102700	103298600	19240	19240	19240	19240	2
506	20230914	102600	103260120	19230	19240	19240	19230	3
507	20230914	102500	103202410	19240	19230	19240	19230	35
508	20230914	102400	102529120	19240	19240	19240	19240	0
509	20230914	102300	102529120	19240	19240	19240	19240	0
510	20230914	102200	102529120	19240	19230	19240	19230	2
511	20230914	102100	102490650	19240	19240	19240	19240	0
512	20230914	102000	102490650	19240	19240	19240	19240	0
513	20230914	101900	102490650	19240	19240	19240	19240	0
514	20230914	101800	102490650	19240	19240	19240	19240	0
515	20230914	101700	102490650	19240	19240	19240	19240	0
516	20230914	101600	102490650	19240	19250	19250	19230	6
517	20230914	101500	102375220	19250	19280	19280	19250	21
518	20230914	101400	101970600	19280	19280	19280	19280	0
519	20230914	101300	101970600	19280	19280	19280	19280	1
520	20230914	101200	101951320	19280	19280	19280	19280	3
521	20230914	101100	101893480	19280	19280	19290	19280	330
522	20230914	101000	95530880	19280	19260	19280	19260	15
523	20230914	100900	95241870	19270	19270	19270	19270	0
524	20230914	100800	95241870	19270	19280	19280	19270	2
525	20230914	100700	95203320	19290	19270	19290	19270	289
526	20230914	100600	89634020	19270	19270	19270	19270	0
527	20230914	100500	89634020	19270	19270	19270	19270	1
528	20230914	100400	89614750	19270	19270	19270	19270	0
529	20230914	100300	89614750	19270	19260	19270	19260	196
530	20230914	100200	85839580	19260	19260	19260	19260	11
531	20230914	100100	85627720	19260	19260	19260	19260	0
532	20230914	100000	85627720	19260	19250	19260	19250	52
533	20230914	095900	84626670	19250	19250	19250	19250	30
534	20230914	095800	84049170	19250	19250	19250	19250	1
535	20230914	095700	84029920	19250	19250	19250	19250	11
536	20230914	095600	83818170	19250	19250	19250	19250	0
537	20230914	095500	83818170	19250	19250	19250	19220	24
538	20230914	095400	83356730	19220	19220	19220	19220	0
539	20230914	095300	83356730	19220	19220	19230	19220	44
540	20230914	095200	82510990	19230	19230	19230	19230	2
541	20230914	095100	82472530	19240	19240	19240	19240	1
542	20230914	095000	82453290	19240	19240	19240	19240	0
543	20230914	094900	82453290	19240	19240	19240	19240	0
544	20230914	094800	82453290	19240	19240	19240	19240	11
545	20230914	094700	82241650	19240	19250	19270	19240	89
546	20230914	094600	80528240	19250	19250	19250	19250	1
547	20230914	094500	80508990	19250	19250	19250	19250	89
548	20230914	094400	78795740	19250	19240	19250	19240	3
549	20230914	094300	78738000	19250	19230	19250	19230	14
550	20230914	094200	78468710	19210	19230	19230	19210	9
551	20230914	094100	78295660	19220	19220	19220	19210	6
552	20230914	094000	78180350	19220	19220	19230	19220	5
553	20230914	093900	78084240	19230	19230	19230	19230	1
554	20230914	093800	78065010	19220	19230	19230	19220	2
555	20230914	093700	78026560	19230	19230	19230	19230	1
556	20230914	093600	78007330	19250	19250	19250	19250	9
557	20230914	093500	77834080	19220	19260	19270	19220	49
558	20230914	093400	76890420	19260	19270	19270	19260	72
559	20230914	093300	75503430	19260	19240	19270	19240	821
560	20230914	093200	59692620	19250	19250	19250	19250	0
561	20230914	093100	59692620	19250	19240	19250	19240	3
562	20230914	093000	59634880	19240	19240	19240	19240	1
563	20230914	092900	59615640	19260	19230	19260	19230	383
564	20230914	092800	52246500	19220	19120	19220	19120	177
565	20230914	092700	48856340	19120	19120	19120	19120	2
566	20230914	092600	48818100	19180	19110	19180	19110	4
567	20230914	092500	48741590	19180	19180	19180	19180	0
568	20230914	092400	48741590	19180	19180	19180	19180	3
569	20230914	092300	48684050	19100	19180	19180	19100	2
570	20230914	092200	48645770	19100	19180	19180	19100	3
571	20230914	092100	48588310	19180	19180	19180	19180	1
572	20230914	092000	48569130	19100	19210	19210	19100	319
573	20230914	091900	42459000	19220	19220	19220	19220	1
574	20230914	091800	42439780	19220	19220	19220	19220	1
575	20230914	091700	42420560	19220	19220	19220	19220	1
576	20230914	091600	42401340	19240	19240	19240	19240	1
577	20230914	091500	42382100	19240	19230	19240	19230	20
578	20230914	091400	41997480	19220	19190	19230	19160	1253
579	20230914	091300	17917020	19180	19180	19180	19180	0
580	20230914	091200	17917020	19180	19170	19180	19170	500
581	20230914	091100	8327380	19180	19180	19180	19180	1
582	20230914	091000	8308200	19100	19100	19100	19100	17
583	20230914	090900	7983500	19180	19180	19180	19180	55
584	20230914	090800	6928600	19100	19100	19100	19100	1
585	20230914	090700	6909500	19080	19080	19090	19080	31
586	20230914	090600	6317900	19200	19200	19200	19080	57
587	20230914	090500	5223620	19200	19080	19200	19080	11
588	20230914	090400	5013620	19080	19070	19230	19070	103
589	20230914	090300	3047260	19050	19060	19060	19050	2
590	20230914	090200	3009150	19130	19130	19130	19130	1
591	20230914	090100	2990020	19130	19130	19130	19130	27
592	20230914	090000	2473510	19090	19020	19090	19020	130