KissMeData/011760/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	185200	800966420	19060	19060	19060	19060	1486
3	20230926	185100	800966420	19060	19060	19060	19060	0
4	20230926	185000	800966420	19060	19060	19060	19060	0
5	20230926	184900	800966420	19060	19060	19060	19060	0
6	20230926	184800	800966420	19060	19060	19060	19060	0
7	20230926	184700	800966420	19060	19060	19060	19060	0
8	20230926	184600	800966420	19060	19060	19060	19060	0
9	20230926	184500	800966420	19060	19060	19060	19060	0
10	20230926	184400	800966420	19060	19060	19060	19060	0
11	20230926	184300	800966420	19060	19060	19060	19060	0
12	20230926	184200	800966420	19060	19060	19060	19060	0
13	20230926	184100	800966420	19060	19060	19060	19060	0
14	20230926	184000	800966420	19060	19060	19060	19060	0
15	20230926	183900	800966420	19060	19060	19060	19060	0
16	20230926	183800	800966420	19060	19060	19060	19060	0
17	20230926	183700	800966420	19060	19060	19060	19060	0
18	20230926	183600	800966420	19060	19060	19060	19060	0
19	20230926	183500	800966420	19060	19060	19060	19060	0
20	20230926	183400	800966420	19060	19060	19060	19060	0
21	20230926	183300	800966420	19060	19060	19060	19060	0
22	20230926	183200	800966420	19060	19060	19060	19060	0
23	20230926	183100	800966420	19060	19060	19060	19060	0
24	20230926	183000	800966420	19060	19060	19060	19060	0
25	20230926	182900	800966420	19060	19060	19060	19060	0
26	20230926	182800	800966420	19060	19060	19060	19060	0
27	20230926	182700	800966420	19060	19060	19060	19060	0
28	20230926	182600	800966420	19060	19060	19060	19060	0
29	20230926	182500	800966420	19060	19060	19060	19060	0
30	20230926	182400	800966420	19060	19060	19060	19060	0
31	20230926	182300	800966420	19060	19060	19060	19060	0
32	20230926	182200	800966420	19060	19060	19060	19060	1486
33	20230926	182100	800966420	19060	19060	19060	19060	0
34	20230926	182000	800966420	19060	19060	19060	19060	0
35	20230926	181900	800966420	19060	19060	19060	19060	0
36	20230926	181800	800966420	19060	19060	19060	19060	0
37	20230926	181700	800966420	19060	19060	19060	19060	0
38	20230926	181600	800966420	19060	19060	19060	19060	0
39	20230926	181500	800966420	19060	19060	19060	19060	0
40	20230926	181400	800966420	19060	19060	19060	19060	0
41	20230926	181300	800966420	19060	19060	19060	19060	0
42	20230926	181200	800966420	19060	19060	19060	19060	0
43	20230926	181100	800966420	19060	19060	19060	19060	0
44	20230926	181000	800966420	19060	19060	19060	19060	0
45	20230926	180900	800966420	19060	19060	19060	19060	0
46	20230926	180800	800966420	19060	19060	19060	19060	0
47	20230926	180700	800966420	19060	19060	19060	19060	0
48	20230926	180600	800966420	19060	19060	19060	19060	0
49	20230926	180500	800966420	19060	19060	19060	19060	0
50	20230926	180400	800966420	19060	19060	19060	19060	0
51	20230926	180300	800966420	19060	19060	19060	19060	0
52	20230926	180200	800966420	19060	19060	19060	19060	0
53	20230926	180100	800966420	19060	19060	19060	19060	0
54	20230926	180000	800966420	19060	19060	19060	19060	0
55	20230926	175900	800966420	19060	19060	19060	19060	0
56	20230926	175800	800966420	19060	19060	19060	19060	0
57	20230926	175700	800966420	19060	19060	19060	19060	0
58	20230926	175600	800966420	19060	19060	19060	19060	0
59	20230926	175500	800966420	19060	19060	19060	19060	0
60	20230926	175400	800966420	19060	19060	19060	19060	0
61	20230926	175300	800966420	19060	19060	19060	19060	0
62	20230926	175200	800966420	19060	19060	19060	19060	1486
63	20230926	175100	800966420	19060	19060	19060	19060	0
64	20230926	175000	800966420	19060	19060	19060	19060	0
65	20230926	174900	800966420	19060	19060	19060	19060	0
66	20230926	174800	800966420	19060	19060	19060	19060	0
67	20230926	174700	800966420	19060	19060	19060	19060	0
68	20230926	174600	800966420	19060	19060	19060	19060	0
69	20230926	174500	800966420	19060	19060	19060	19060	0
70	20230926	174400	800966420	19060	19060	19060	19060	0
71	20230926	174300	800966420	19060	19060	19060	19060	0
72	20230926	174200	800966420	19060	19060	19060	19060	0
73	20230926	174100	800966420	19060	19060	19060	19060	0
74	20230926	174000	800966420	19060	19060	19060	19060	0
75	20230926	173900	800966420	19060	19060	19060	19060	0
76	20230926	173800	800966420	19060	19060	19060	19060	0
77	20230926	173700	800966420	19060	19060	19060	19060	0
78	20230926	173600	800966420	19060	19060	19060	19060	0
79	20230926	173500	800966420	19060	19060	19060	19060	0
80	20230926	173400	800966420	19060	19060	19060	19060	0
81	20230926	173300	800966420	19060	19060	19060	19060	0
82	20230926	173200	800966420	19060	19060	19060	19060	0
83	20230926	173100	800966420	19060	19060	19060	19060	0
84	20230926	173000	800966420	19060	19060	19060	19060	0
85	20230926	172900	800966420	19060	19060	19060	19060	0
86	20230926	172800	800966420	19060	19060	19060	19060	0
87	20230926	172700	800966420	19060	19060	19060	19060	0
88	20230926	172600	800966420	19060	19060	19060	19060	0
89	20230926	172500	800966420	19060	19060	19060	19060	0
90	20230926	172400	800966420	19060	19060	19060	19060	0
91	20230926	172300	800966420	19060	19060	19060	19060	0
92	20230926	172200	800966420	19060	19060	19060	19060	1486
93	20230926	172100	800966420	19060	19060	19060	19060	0
94	20230926	172000	800966420	19060	19060	19060	19060	0
95	20230926	171900	800966420	19060	19060	19060	19060	0
96	20230926	171800	800966420	19060	19060	19060	19060	0
97	20230926	171700	800966420	19060	19060	19060	19060	0
98	20230926	171600	800966420	19060	19060	19060	19060	0
99	20230926	171500	800966420	19060	19060	19060	19060	0
100	20230926	171400	800966420	19060	19060	19060	19060	0
101	20230926	171300	800966420	19060	19060	19060	19060	0
102	20230926	171200	800966420	19060	19060	19060	19060	0
103	20230926	171100	800966420	19060	19060	19060	19060	0
104	20230926	171000	800966420	19060	19060	19060	19060	0
105	20230926	170900	800966420	19060	19060	19060	19060	0
106	20230926	170800	800966420	19060	19060	19060	19060	0
107	20230926	170700	800966420	19060	19060	19060	19060	0
108	20230926	170600	800966420	19060	19060	19060	19060	0
109	20230926	170500	800966420	19060	19060	19060	19060	0
110	20230926	170400	800966420	19060	19060	19060	19060	0
111	20230926	170300	800966420	19060	19060	19060	19060	0
112	20230926	170200	800966420	19060	19060	19060	19060	0
113	20230926	170100	800966420	19060	19060	19060	19060	0
114	20230926	170000	800966420	19060	19060	19060	19060	0
115	20230926	165900	800966420	19060	19060	19060	19060	0
116	20230926	165800	800966420	19060	19060	19060	19060	0
117	20230926	165700	800966420	19060	19060	19060	19060	0
118	20230926	165600	800966420	19060	19060	19060	19060	0
119	20230926	165500	800966420	19060	19060	19060	19060	0
120	20230926	165400	800966420	19060	19060	19060	19060	0
121	20230926	165300	800966420	19060	19060	19060	19060	0
122	20230926	165200	800966420	19060	19060	19060	19060	1486
123	20230926	165100	800966420	19060	19060	19060	19060	0
124	20230926	165000	800966420	19060	19060	19060	19060	0
125	20230926	164900	800966420	19060	19060	19060	19060	0
126	20230926	164800	800966420	19060	19060	19060	19060	0
127	20230926	164700	800966420	19060	19060	19060	19060	0
128	20230926	164600	800966420	19060	19060	19060	19060	0
129	20230926	164500	800966420	19060	19060	19060	19060	0
130	20230926	164400	800966420	19060	19060	19060	19060	0
131	20230926	164300	800966420	19060	19060	19060	19060	0
132	20230926	164200	800966420	19060	19060	19060	19060	0
133	20230926	164100	800966420	19060	19060	19060	19060	0
134	20230926	164000	800966420	19060	19060	19060	19060	0
135	20230926	163900	800966420	19060	19060	19060	19060	0
136	20230926	163800	800966420	19060	19060	19060	19060	0
137	20230926	163700	800966420	19060	19060	19060	19060	0
138	20230926	163600	800966420	19060	19060	19060	19060	0
139	20230926	163500	800966420	19060	19060	19060	19060	0
140	20230926	163400	800966420	19060	19060	19060	19060	0
141	20230926	163300	800966420	19060	19060	19060	19060	0
142	20230926	163200	800966420	19060	19060	19060	19060	0
143	20230926	163100	800966420	19060	19060	19060	19060	0
144	20230926	163000	800966420	19060	19060	19060	19060	0
145	20230926	162900	800966420	19060	19060	19060	19060	0
146	20230926	162800	800966420	19060	19060	19060	19060	0
147	20230926	162700	800966420	19060	19060	19060	19060	0
148	20230926	162600	800966420	19060	19060	19060	19060	0
149	20230926	162500	800966420	19060	19060	19060	19060	0
150	20230926	162400	800966420	19060	19060	19060	19060	0
151	20230926	162300	800966420	19060	19060	19060	19060	0
152	20230926	162200	800966420	19060	19060	19060	19060	1486
153	20230926	162100	800966420	19060	19060	19060	19060	0
154	20230926	162000	800966420	19060	19060	19060	19060	0
155	20230926	161900	800966420	19060	19060	19060	19060	0
156	20230926	161800	800966420	19060	19060	19060	19060	0
157	20230926	161700	800966420	19060	19060	19060	19060	0
158	20230926	161600	800966420	19060	19060	19060	19060	0
159	20230926	161500	800966420	19060	19060	19060	19060	0
160	20230926	161400	800966420	19060	19060	19060	19060	0
161	20230926	161300	800966420	19060	19060	19060	19060	0
162	20230926	161200	800966420	19060	19060	19060	19060	0
163	20230926	161100	800966420	19060	19060	19060	19060	0
164	20230926	161000	800966420	19060	19060	19060	19060	0
165	20230926	160900	800966420	19060	19060	19060	19060	0
166	20230926	160800	800966420	19060	19060	19060	19060	0
167	20230926	160700	800966420	19060	19060	19060	19060	0
168	20230926	160600	800966420	19060	19060	19060	19060	0
169	20230926	160500	800966420	19060	19060	19060	19060	0
170	20230926	160400	800966420	19060	19060	19060	19060	0
171	20230926	160300	800966420	19060	19060	19060	19060	0
172	20230926	160200	800966420	19060	19060	19060	19060	0
173	20230926	160100	800966420	19060	19060	19060	19060	0
174	20230926	160000	800966420	19060	19060	19060	19060	0
175	20230926	155900	800966420	19060	19060	19060	19060	0
176	20230926	155800	800966420	19060	19060	19060	19060	0
177	20230926	155700	800966420	19060	19060	19060	19060	0
178	20230926	155600	800966420	19060	19060	19060	19060	0
179	20230926	155500	800966420	19060	19060	19060	19060	0
180	20230926	155400	800966420	19060	19060	19060	19060	0
181	20230926	155300	800966420	19060	19060	19060	19060	0
182	20230926	155200	800966420	19060	19060	19060	19060	1486
183	20230926	155100	800966420	19060	19060	19060	19060	0
184	20230926	155000	800966420	19060	19060	19060	19060	0
185	20230926	154900	800966420	19060	19060	19060	19060	0
186	20230926	154800	800966420	19060	19060	19060	19060	0
187	20230926	154700	800966420	19060	19060	19060	19060	0
188	20230926	154600	800966420	19060	19060	19060	19060	0
189	20230926	154500	800966420	19060	19060	19060	19060	0
190	20230926	154400	800966420	19060	19060	19060	19060	0
191	20230926	154300	800966420	19060	19060	19060	19060	0
192	20230926	154200	800966420	19060	19060	19060	19060	0
193	20230926	154100	800966420	19060	19060	19060	19060	0
194	20230926	154000	800966420	19060	19060	19060	19060	0
195	20230926	153900	800966420	19060	19060	19060	19060	0
196	20230926	153800	800966420	19060	19060	19060	19060	0
197	20230926	153700	800966420	19060	19060	19060	19060	0
198	20230926	153600	800966420	19060	19060	19060	19060	0
199	20230926	153500	800966420	19060	19060	19060	19060	0
200	20230926	153400	800966420	19060	19060	19060	19060	0
201	20230926	153300	800966420	19060	19060	19060	19060	0
202	20230926	153200	800966420	19060	19060	19060	19060	0
203	20230926	153100	800966420	19060	19060	19060	19060	0
204	20230926	153000	800966420	19060	19060	19060	19060	1486
205	20230926	152900	772643260	19100	19100	19100	19100	0
206	20230926	152800	772643260	19100	19100	19100	19100	0
207	20230926	152700	772643260	19100	19100	19100	19100	0
208	20230926	152600	772643260	19100	19100	19100	19100	0
209	20230926	152500	772643260	19100	19100	19100	19100	0
210	20230926	152400	772643260	19100	19100	19100	19100	0
211	20230926	152300	772643260	19100	19100	19100	19100	0
212	20230926	152200	772643260	19100	19100	19100	19100	0
213	20230926	152100	772643260	19100	19100	19100	19100	0
214	20230926	152000	772643260	19100	19100	19100	19100	0
215	20230926	151900	772643260	19100	19070	19110	19060	237
216	20230926	151800	768119890	19110	19090	19120	19070	240
217	20230926	151700	763539440	19090	19090	19090	19090	116
218	20230926	151600	761325000	19120	19060	19120	19060	291
219	20230926	151500	755775420	19060	19060	19060	19060	1
220	20230926	151400	755756360	19060	19060	19060	19060	0
221	20230926	151300	755756360	19060	19070	19070	19060	106
222	20230926	151200	753735420	19060	19070	19070	19060	52
223	20230926	151100	752743800	19070	19070	19070	19070	100
224	20230926	151000	750836800	19070	19070	19070	19070	120
225	20230926	150900	748548400	19070	19070	19070	19070	0
226	20230926	150800	748548400	19070	19070	19070	19070	131
227	20230926	150700	746050230	19070	19070	19070	19070	781
228	20230926	150600	731156560	19070	19070	19070	19070	0
229	20230926	150500	731156560	19070	19080	19080	19070	44
230	20230926	150400	730317380	19070	19070	19070	19070	66
231	20230926	150300	729058760	19070	19070	19070	19070	0
232	20230926	150200	729058760	19070	19070	19070	19070	170
233	20230926	150100	725816860	19070	19070	19070	19070	20
234	20230926	150000	725435460	19060	19060	19070	19060	3
235	20230926	145900	725378270	19060	19070	19070	19060	153
236	20230926	145800	722460580	19070	19070	19070	19070	6
237	20230926	145700	722346160	19060	19080	19080	19060	2051
238	20230926	145600	683240100	19080	19080	19080	19080	151
239	20230926	145500	680359020	19080	19080	19080	19080	0
240	20230926	145400	680359020	19080	19080	19080	19080	52
241	20230926	145300	679366860	19070	19070	19070	19070	0
242	20230926	145200	679366860	19070	19070	19070	19070	2
243	20230926	145100	679328720	19070	19070	19070	19070	102
244	20230926	145000	677383580	19090	19090	19090	19090	0
245	20230926	144900	677383580	19090	19070	19090	19060	36
246	20230926	144800	676697280	19070	19070	19070	19060	179
247	20230926	144700	673283760	19060	19060	19060	19060	0
248	20230926	144600	673283760	19060	19060	19060	19060	0
249	20230926	144500	673283760	19060	19060	19060	19060	53
250	20230926	144400	672273580	19060	19070	19070	19060	2
251	20230926	144300	672235450	19060	19060	19060	19060	64
252	20230926	144200	671015610	19060	19050	19060	19050	65
253	20230926	144100	669777210	19060	19070	19070	19060	38
254	20230926	144000	669052920	19060	19070	19070	19060	50
255	20230926	143900	668099910	19050	19050	19060	19050	49
256	20230926	143800	667166440	19090	19060	19090	19050	8
257	20230926	143700	667013990	19060	19060	19090	19050	168
258	20230926	143600	663811410	19050	19050	19050	19050	16
259	20230926	143500	663506610	19060	19060	19060	19060	226
260	20230926	143400	659199050	19060	19060	19060	19060	14
261	20230926	143300	658932210	19060	19060	19060	19060	12
262	20230926	143200	658703490	19060	19060	19060	19060	14
263	20230926	143100	658436650	19060	19070	19070	19060	41
264	20230926	143000	657654970	19090	19060	19090	19060	78
265	20230926	142900	656168260	19060	19070	19070	19060	256
266	20230926	142800	651288100	19070	19070	19070	19060	215
267	20230926	142700	647189190	19050	19050	19050	19050	0
268	20230926	142600	647189190	19050	19060	19060	19050	2
269	20230926	142500	647151080	19050	19060	19090	19050	43
270	20230926	142400	646331150	19050	19050	19050	19050	21
271	20230926	142300	645931100	19050	19080	19080	19050	529
272	20230926	142200	635848930	19080	19080	19080	19080	0
273	20230926	142100	635848930	19080	19080	19090	19080	58
274	20230926	142000	634742250	19080	19090	19090	19080	51
275	20230926	141900	633768670	19070	19100	19100	19070	1020
276	20230926	141800	614300440	19110	19110	19110	19110	50
277	20230926	141700	613344940	19110	19110	19110	19110	100
278	20230926	141600	611433940	19110	19110	19110	19110	0
279	20230926	141500	611433940	19110	19110	19110	19110	0
280	20230926	141400	611433940	19110	19110	19110	19110	20
281	20230926	141300	611051740	19110	19110	19110	19110	120
282	20230926	141200	608758540	19110	19110	19110	19110	28
283	20230926	141100	608223460	19100	19100	19100	19100	0
284	20230926	141000	608223460	19100	19100	19100	19100	2
285	20230926	140900	608185260	19100	19100	19100	19100	0
286	20230926	140800	608185260	19100	19100	19100	19100	0
287	20230926	140700	608185260	19100	19110	19110	19100	382
288	20230926	140600	600888060	19100	19110	19110	19100	3
289	20230926	140500	600830740	19100	19110	19110	19100	3
290	20230926	140400	600773420	19110	19110	19110	19110	200
291	20230926	140300	596951420	19100	19100	19110	19100	60
292	20230926	140200	595805340	19100	19100	19100	19100	0
293	20230926	140100	595805340	19100	19100	19100	19100	36
294	20230926	140000	595117740	19100	19100	19100	19100	0
295	20230926	135900	595117740	19100	19110	19110	19100	7
296	20230926	135800	594983990	19110	19110	19110	19110	45
297	20230926	135700	594124040	19100	19100	19100	19100	0
298	20230926	135600	594124040	19100	19100	19100	19100	0
299	20230926	135500	594124040	19100	19100	19110	19100	167
300	20230926	135400	590934290	19100	19100	19100	19100	0
301	20230926	135300	590934290	19100	19100	19100	19100	512
302	20230926	135200	581155090	19100	19100	19140	19100	21
303	20230926	135100	580753950	19100	19110	19110	19100	377
304	20230926	135000	573553210	19110	19110	19120	19110	57
305	20230926	134900	572463900	19100	19110	19110	19100	126
306	20230926	134800	570056050	19110	19120	19140	19110	33
307	20230926	134700	569425070	19110	19110	19110	19110	1
308	20230926	134600	569405960	19110	19140	19140	19110	1343
309	20230926	134500	543732660	19130	19130	19130	19130	0
310	20230926	134400	543732660	19130	19130	19150	19130	6
311	20230926	134300	543617800	19130	19150	19200	19130	664
312	20230926	134200	530914870	19140	19140	19140	19140	178
313	20230926	134100	527507950	19130	19130	19130	19130	1
314	20230926	134000	527488820	19140	19140	19140	19130	3
315	20230926	133900	527431410	19130	19130	19130	19130	2
316	20230926	133800	527393150	19130	19170	19200	19130	454
317	20230926	133700	518702230	19170	19180	19180	19170	91
318	20230926	133600	516957750	19170	19170	19170	19170	0
319	20230926	133500	516957750	19170	19170	19170	19170	0
320	20230926	133400	516957750	19170	19170	19210	19170	4
321	20230926	133300	516881010	19170	19200	19200	19170	10
322	20230926	133200	516689040	19180	19180	19180	19180	1
323	20230926	133100	516669860	19200	19200	19200	19190	4
324	20230926	133000	516593070	19220	19220	19220	19220	1
325	20230926	132900	516573850	19280	19160	19280	19160	2
326	20230926	132800	516535410	19290	19140	19290	19140	917
327	20230926	132700	498880140	19140	19170	19170	19140	210
328	20230926	132600	494857790	19160	19160	19160	19160	31
329	20230926	132500	494263830	19160	19160	19160	19160	2
330	20230926	132400	494225510	19210	19180	19210	19160	4
331	20230926	132300	494148790	19170	19170	19170	19170	0
332	20230926	132200	494148790	19170	19180	19180	19170	150
333	20230926	132100	491273120	19180	19180	19180	19180	5
334	20230926	132000	491177220	19220	19220	19220	19220	0
335	20230926	131900	491177220	19220	19220	19220	19220	0
336	20230926	131800	491177220	19220	19220	19220	19220	0
337	20230926	131700	491177220	19220	19190	19220	19180	115
338	20230926	131600	488971370	19180	19180	19180	19180	0
339	20230926	131500	488971370	19180	19180	19180	19180	0
340	20230926	131400	488971370	19180	19180	19180	19180	0
341	20230926	131300	488971370	19180	19180	19180	19180	0
342	20230926	131200	488971370	19180	19190	19190	19180	15
343	20230926	131100	488683570	19180	19190	19190	19180	50
344	20230926	131000	487724230	19200	19200	19200	19200	30
345	20230926	130900	487148230	19220	19220	19220	19220	0
346	20230926	130800	487148230	19220	19220	19220	19220	1
347	20230926	130700	487129010	19200	19210	19210	19200	2124
348	20230926	130600	446346850	19230	19230	19230	19230	0
349	20230926	130500	446346850	19230	19230	19230	19230	2
350	20230926	130400	446308390	19230	19230	19230	19230	0
351	20230926	130300	446308390	19230	19230	19230	19230	0
352	20230926	130200	446308390	19230	19230	19230	19230	0
353	20230926	130100	446308390	19230	19230	19230	19230	1
354	20230926	130000	446289160	19230	19230	19230	19230	1
355	20230926	125900	446269930	19220	19220	19220	19220	125
356	20230926	125800	443867430	19200	19200	19200	19200	0
357	20230926	125700	443867430	19200	19200	19200	19200	0
358	20230926	125600	443867430	19200	19200	19200	19200	42
359	20230926	125500	443061030	19200	19200	19200	19200	0
360	20230926	125400	443061030	19200	19200	19200	19200	0
361	20230926	125300	443061030	19200	19200	19200	19200	0
362	20230926	125200	443061030	19200	19200	19200	19200	22
363	20230926	125100	442638630	19210	19210	19210	19210	1
364	20230926	125000	442619420	19210	19220	19220	19210	163
365	20230926	124900	439487430	19230	19230	19230	19230	1
366	20230926	124800	439468200	19230	19230	19230	19230	0
367	20230926	124700	439468200	19230	19230	19230	19230	0
368	20230926	124600	439468200	19230	19230	19230	19230	0
369	20230926	124500	439468200	19230	19220	19230	19220	4
370	20230926	124400	439391310	19220	19220	19220	19220	0
371	20230926	124300	439391310	19220	19220	19220	19220	0
372	20230926	124200	439391310	19220	19220	19220	19220	0
373	20230926	124100	439391310	19220	19220	19220	19220	80
374	20230926	124000	437853710	19220	19220	19220	19220	0
375	20230926	123900	437853710	19220	19220	19220	19220	57
376	20230926	123800	436758170	19220	19220	19220	19220	0
377	20230926	123700	436758170	19220	19220	19220	19220	0
378	20230926	123600	436758170	19220	19220	19220	19220	0
379	20230926	123500	436758170	19220	19220	19220	19220	0
380	20230926	123400	436758170	19220	19220	19220	19220	21
381	20230926	123300	436354550	19230	19230	19230	19230	1
382	20230926	123200	436335320	19230	19240	19240	19230	111
383	20230926	123100	434200460	19230	19230	19230	19230	0
384	20230926	123000	434200460	19230	19230	19230	19230	0
385	20230926	122900	434200460	19230	19230	19230	19230	0
386	20230926	122800	434200460	19230	19230	19230	19230	166
387	20230926	122700	431008280	19230	19230	19230	19230	0
388	20230926	122600	431008280	19230	19230	19230	19230	0
389	20230926	122500	431008280	19230	19230	19230	19230	0
390	20230926	122400	431008280	19230	19230	19230	19230	1
391	20230926	122300	430989050	19220	19220	19220	19220	0
392	20230926	122200	430989050	19220	19220	19220	19220	0
393	20230926	122100	430989050	19220	19220	19220	19220	3
394	20230926	122000	430931390	19230	19230	19230	19230	1
395	20230926	121900	430912160	19230	19230	19230	19230	1
396	20230926	121800	430892930	19210	19210	19210	19210	0
397	20230926	121700	430892930	19210	19210	19210	19210	0
398	20230926	121600	430892930	19210	19210	19210	19210	0
399	20230926	121500	430892930	19210	19210	19210	19210	0
400	20230926	121400	430892930	19210	19210	19210	19210	24
401	20230926	121300	430431890	19200	19200	19200	19200	0
402	20230926	121200	430431890	19200	19200	19200	19200	1
403	20230926	121100	430412690	19200	19200	19200	19200	4
404	20230926	121000	430335890	19200	19200	19200	19200	0
405	20230926	120900	430335890	19200	19200	19200	19200	92
406	20230926	120800	428569490	19200	19200	19200	19200	0
407	20230926	120700	428569490	19200	19200	19200	19200	0
408	20230926	120600	428569490	19200	19200	19200	19200	0
409	20230926	120500	428569490	19200	19200	19200	19200	0
410	20230926	120400	428569490	19200	19190	19200	19190	81
411	20230926	120300	427014300	19170	19180	19180	19170	202
412	20230926	120200	423139950	19180	19180	19180	19180	0
413	20230926	120100	423139950	19180	19180	19180	19180	0
414	20230926	120000	423139950	19180	19180	19180	19180	0
415	20230926	115900	423139950	19180	19180	19180	19180	0
416	20230926	115800	423139950	19180	19180	19180	19180	18
417	20230926	115700	422794710	19180	19180	19180	19180	0
418	20230926	115600	422794710	19180	19180	19180	19180	19
419	20230926	115500	422430290	19180	19170	19180	19170	200
420	20230926	115400	418595340	19160	19160	19160	19160	0
421	20230926	115300	418595340	19160	19160	19160	19160	0
422	20230926	115200	418595340	19160	19160	19160	19160	88
423	20230926	115100	416909260	19160	19160	19160	19160	0
424	20230926	115000	416909260	19160	19160	19160	19160	0
425	20230926	114900	416909260	19160	19160	19160	19160	0
426	20230926	114800	416909260	19160	19160	19160	19160	0
427	20230926	114700	416909260	19160	19160	19160	19160	10
428	20230926	114600	416717660	19160	19160	19160	19160	30
429	20230926	114500	416142860	19160	19150	19160	19150	24
430	20230926	114400	415683240	19150	19150	19150	19150	0
431	20230926	114300	415683240	19150	19150	19150	19150	0
432	20230926	114200	415683240	19150	19150	19150	19150	0
433	20230926	114100	415683240	19150	19150	19150	19150	0
434	20230926	114000	415683240	19150	19150	19150	19150	0
435	20230926	113900	415683240	19150	19150	19150	19150	2
436	20230926	113800	415644940	19170	19170	19170	19170	0
437	20230926	113700	415644940	19170	19170	19170	19170	0
438	20230926	113600	415644940	19170	19170	19170	19170	0
439	20230926	113500	415644940	19170	19170	19170	19170	0
440	20230926	113400	415644940	19170	19170	19170	19170	0
441	20230926	113300	415644940	19170	19170	19170	19170	1
442	20230926	113200	415625770	19130	19160	19160	19130	227
443	20230926	113100	411277790	19150	19150	19150	19150	0
444	20230926	113000	411277790	19150	19150	19150	19150	142
445	20230926	112900	408558490	19160	19200	19200	19160	223
446	20230926	112800	404285740	19180	19180	19180	19180	2
447	20230926	112700	404247380	19160	19160	19160	19160	0
448	20230926	112600	404247380	19160	19160	19160	19160	0
449	20230926	112500	404247380	19160	19170	19170	19160	11
450	20230926	112400	404036520	19170	19200	19200	19170	1662
451	20230926	112300	372127150	19200	19220	19220	19200	562
452	20230926	112200	361334730	19250	19250	19250	19250	0
453	20230926	112100	361334730	19250	19250	19250	19250	21
454	20230926	112000	360930480	19220	19220	19220	19220	0
455	20230926	111900	360930480	19220	19220	19220	19220	0
456	20230926	111800	360930480	19220	19220	19220	19220	1
457	20230926	111700	360911260	19210	19210	19210	19210	3
458	20230926	111600	360853630	19210	19210	19210	19210	0
459	20230926	111500	360853630	19210	19210	19210	19210	0
460	20230926	111400	360853630	19210	19210	19210	19210	0
461	20230926	111300	360853630	19210	19230	19260	19210	3
462	20230926	111200	360795930	19240	19240	19240	19240	0
463	20230926	111100	360795930	19240	19270	19270	19240	245
464	20230926	111000	356077620	19300	19300	19300	19300	0
465	20230926	110900	356077620	19300	19300	19300	19300	0
466	20230926	110800	356077620	19300	19300	19300	19300	0
467	20230926	110700	356077620	19300	19300	19300	19300	0
468	20230926	110600	356077620	19300	19300	19300	19300	1
469	20230926	110500	356058320	19270	19270	19270	19270	0
470	20230926	110400	356058320	19270	19270	19270	19270	0
471	20230926	110300	356058320	19270	19270	19270	19270	16
472	20230926	110200	355750000	19270	19250	19270	19200	9
473	20230926	110100	355576910	19270	19270	19270	19270	0
474	20230926	110000	355576910	19270	19260	19270	19260	2
475	20230926	105900	355538380	19210	19210	19210	19210	18
476	20230926	105800	355192600	19210	19210	19210	19210	0
477	20230926	105700	355192600	19210	19210	19210	19210	0
478	20230926	105600	355192600	19210	19300	19300	19210	22
479	20230926	105500	354768140	19310	19210	19310	19210	7
480	20230926	105400	354633520	19210	19230	19230	19210	197
481	20230926	105300	350849070	19260	19260	19260	19260	69
482	20230926	105200	349520130	19310	19260	19310	19260	2
483	20230926	105100	349481560	19250	19250	19250	19250	7
484	20230926	105000	349346810	19310	19260	19310	19260	2
485	20230926	104900	349308240	19230	19230	19230	19230	0
486	20230926	104800	349308240	19230	19210	19230	19210	115
487	20230926	104700	347097470	19210	19210	19210	19210	50
488	20230926	104600	346136970	19220	19220	19220	19220	1
489	20230926	104500	346117750	19210	19220	19220	19210	393
490	20230926	104400	338564810	19230	19230	19230	19230	6
491	20230926	104300	338449430	19240	19240	19240	19240	5
492	20230926	104200	338353230	19240	19250	19250	19240	2
493	20230926	104100	338314740	19250	19260	19260	19250	87
494	20230926	104000	336639140	19260	19300	19300	19260	163
495	20230926	103900	333494770	19310	19310	19310	19310	5
496	20230926	103800	333398220	19310	19310	19310	19310	1
497	20230926	103700	333378910	19310	19310	19310	19310	20
498	20230926	103600	332992710	19300	19300	19300	19300	1
499	20230926	103500	332973410	19300	19300	19300	19300	1
500	20230926	103400	332954110	19300	19300	19300	19300	21
501	20230926	103300	332548810	19310	19310	19310	19310	0
502	20230926	103200	332548810	19310	19310	19310	19310	1
503	20230926	103100	332529500	19350	19350	19350	19350	10
504	20230926	103000	332336000	19350	19350	19350	19350	0
505	20230926	102900	332336000	19350	19360	19360	19330	105
506	20230926	102800	330305550	19390	19370	19390	19370	2
507	20230926	102700	330266790	19370	19370	19370	19370	0
508	20230926	102600	330266790	19370	19330	19370	19330	370
509	20230926	102500	323107970	19350	19350	19350	19350	0
510	20230926	102400	323107970	19350	19350	19350	19350	0
511	20230926	102300	323107970	19350	19350	19350	19350	0
512	20230926	102200	323107970	19350	19350	19350	19350	0
513	20230926	102100	323107970	19350	19350	19350	19350	1
514	20230926	102000	323088620	19210	19210	19210	19210	0
515	20230926	101900	323088620	19210	19210	19210	19210	319
516	20230926	101800	316960630	19210	19210	19210	19210	51
517	20230926	101700	315980920	19200	19200	19200	19200	0
518	20230926	101600	315980920	19200	19200	19200	19200	0
519	20230926	101500	315980920	19200	19200	19200	19200	14
520	20230926	101400	315712120	19200	19200	19200	19200	430
521	20230926	101300	307456120	19170	19170	19170	19170	0
522	20230926	101200	307456120	19170	19170	19170	19170	20
523	20230926	101100	307072720	19170	19170	19170	19170	1
524	20230926	101000	307053550	19160	19150	19160	19150	349
525	20230926	100900	300367820	19150	19150	19150	19150	128
526	20230926	100800	297916620	19140	19140	19140	19140	0
527	20230926	100700	297916620	19140	19140	19140	19140	0
528	20230926	100600	297916620	19140	19140	19140	19140	0
529	20230926	100500	297916620	19140	19120	19140	19110	1119
530	20230926	100400	276513930	19110	19110	19110	19110	0
531	20230926	100300	276513930	19110	19130	19130	19110	361
532	20230926	100200	269612740	19130	19130	19130	19130	44
533	20230926	100100	268771020	19130	19150	19160	19130	39
534	20230926	100000	268024170	19160	19170	19170	19110	1160
535	20230926	095900	245807880	19200	19200	19200	19170	215
536	20230926	095800	241684300	19200	19210	19210	19170	1181
537	20230926	095700	219014980	19210	19240	19240	19210	593
538	20230926	095600	207620270	19240	19240	19240	19240	214
539	20230926	095500	203502910	19290	19290	19290	19290	0
540	20230926	095400	203502910	19290	19250	19290	19240	475
541	20230926	095300	194360730	19300	19310	19310	19250	126
542	20230926	095200	191935080	19260	19280	19320	19250	834
543	20230926	095100	175867060	19290	19310	19310	19290	2463
544	20230926	095000	128331460	19360	19300	19360	19300	21
545	20230926	094900	127925910	19360	19360	19360	19360	0
546	20230926	094800	127925910	19360	19300	19360	19300	125
547	20230926	094700	125513350	19300	19300	19360	19300	39
548	20230926	094600	124758730	19360	19310	19360	19310	152
549	20230926	094500	121823560	19310	19310	19310	19310	0
550	20230926	094400	121823560	19310	19310	19360	19310	219
551	20230926	094300	117594620	19310	19320	19320	19310	379
552	20230926	094200	110273270	19370	19320	19370	19320	83
553	20230926	094100	108669660	19320	19330	19330	19320	2
554	20230926	094000	108631010	19360	19350	19360	19350	2
555	20230926	093900	108592300	19320	19320	19320	19320	1
556	20230926	093800	108572980	19320	19320	19320	19320	0
557	20230926	093700	108572980	19320	19320	19320	19320	462
558	20230926	093600	99647140	19320	19320	19320	19320	1
559	20230926	093500	99627820	19320	19320	19360	19320	88
560	20230926	093400	97927620	19320	19320	19320	19320	1
561	20230926	093300	97908300	19320	19320	19320	19320	1
562	20230926	093200	97888980	19370	19370	19370	19370	0
563	20230926	093100	97888980	19370	19370	19370	19370	32
564	20230926	093000	97269140	19370	19370	19370	19370	0
565	20230926	092900	97269140	19370	19320	19370	19320	3
566	20230926	092800	97211130	19320	19320	19320	19320	1
567	20230926	092700	97191810	19370	19370	19370	19370	0
568	20230926	092600	97191810	19370	19370	19370	19370	0
569	20230926	092500	97191810	19370	19310	19370	19310	253
570	20230926	092400	92306220	19320	19320	19320	19320	1
571	20230926	092300	92286900	19320	19320	19320	19320	20
572	20230926	092200	91900500	19360	19360	19360	19360	9
573	20230926	092100	91726260	19360	19360	19360	19360	9
574	20230926	092000	91552020	19400	19360	19400	19360	12
575	20230926	091900	91319660	19360	19360	19360	19360	14
576	20230926	091800	91048620	19400	19360	19400	19360	12
577	20230926	091700	90816250	19360	19400	19400	19360	2
578	20230926	091600	90777490	19320	19320	19320	19320	3
579	20230926	091500	90719530	19320	19320	19400	19320	55
580	20230926	091400	89654290	19400	19400	19400	19400	0
581	20230926	091300	89654290	19400	19420	19420	19400	6
582	20230926	091200	89537870	19310	19320	19320	19310	6
583	20230926	091100	89422000	19320	19320	19320	19320	1
584	20230926	091000	89402680	19310	19430	19430	19310	179
585	20230926	090900	85942710	19300	19300	19300	19300	8
586	20230926	090800	85788310	19430	19300	19430	19300	2
587	20230926	090700	85749580	19420	19420	19420	19420	87
588	20230926	090600	84060040	19420	19300	19420	19300	22
589	20230926	090500	83635320	19300	19300	19420	19300	70
590	20230926	090400	82278200	19420	19420	19420	19420	1
591	20230926	090300	82258780	19290	19300	19430	19270	526
592	20230926	090200	72116940	19440	19440	19440	19440	1
593	20230926	090100	72097500	19300	19300	19300	19300	415
594	20230926	090000	64088000	19450	19300	19450	19300	3242