KissMeData/038290/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	191300	628192260	18970	18970	18970	18970	1026
3	20230907	191200	628192260	18970	18970	18970	18970	0
4	20230907	191100	628192260	18970	18970	18970	18970	0
5	20230907	191000	628192260	18970	18970	18970	18970	0
6	20230907	190900	628192260	18970	18970	18970	18970	0
7	20230907	190800	628192260	18970	18970	18970	18970	0
8	20230907	190700	628192260	18970	18970	18970	18970	0
9	20230907	190600	628192260	18970	18970	18970	18970	0
10	20230907	190500	628192260	18970	18970	18970	18970	0
11	20230907	190400	628192260	18970	18970	18970	18970	0
12	20230907	190300	628192260	18970	18970	18970	18970	0
13	20230907	190200	628192260	18970	18970	18970	18970	0
14	20230907	190100	628192260	18970	18970	18970	18970	0
15	20230907	190000	628192260	18970	18970	18970	18970	0
16	20230907	185900	628192260	18970	18970	18970	18970	0
17	20230907	185800	628192260	18970	18970	18970	18970	0
18	20230907	185700	628192260	18970	18970	18970	18970	0
19	20230907	185600	628192260	18970	18970	18970	18970	0
20	20230907	185500	628192260	18970	18970	18970	18970	0
21	20230907	185400	628192260	18970	18970	18970	18970	0
22	20230907	185300	628192260	18970	18970	18970	18970	0
23	20230907	185200	628192260	18970	18970	18970	18970	0
24	20230907	185100	628192260	18970	18970	18970	18970	0
25	20230907	185000	628192260	18970	18970	18970	18970	0
26	20230907	184900	628192260	18970	18970	18970	18970	0
27	20230907	184800	628192260	18970	18970	18970	18970	0
28	20230907	184700	628192260	18970	18970	18970	18970	0
29	20230907	184600	628192260	18970	18970	18970	18970	0
30	20230907	184500	628192260	18970	18970	18970	18970	0
31	20230907	184400	628192260	18970	18970	18970	18970	0
32	20230907	184300	628192260	18970	18970	18970	18970	1026
33	20230907	184200	628192260	18970	18970	18970	18970	0
34	20230907	184100	628192260	18970	18970	18970	18970	0
35	20230907	184000	628192260	18970	18970	18970	18970	0
36	20230907	183900	628192260	18970	18970	18970	18970	0
37	20230907	183800	628192260	18970	18970	18970	18970	0
38	20230907	183700	628192260	18970	18970	18970	18970	0
39	20230907	183600	628192260	18970	18970	18970	18970	0
40	20230907	183500	628192260	18970	18970	18970	18970	0
41	20230907	183400	628192260	18970	18970	18970	18970	0
42	20230907	183300	628192260	18970	18970	18970	18970	0
43	20230907	183200	628192260	18970	18970	18970	18970	0
44	20230907	183100	628192260	18970	18970	18970	18970	0
45	20230907	183000	628192260	18970	18970	18970	18970	0
46	20230907	182900	628192260	18970	18970	18970	18970	0
47	20230907	182800	628192260	18970	18970	18970	18970	0
48	20230907	182700	628192260	18970	18970	18970	18970	0
49	20230907	182600	628192260	18970	18970	18970	18970	0
50	20230907	182500	628192260	18970	18970	18970	18970	0
51	20230907	182400	628192260	18970	18970	18970	18970	0
52	20230907	182300	628192260	18970	18970	18970	18970	0
53	20230907	182200	628192260	18970	18970	18970	18970	0
54	20230907	182100	628192260	18970	18970	18970	18970	0
55	20230907	182000	628192260	18970	18970	18970	18970	0
56	20230907	181900	628192260	18970	18970	18970	18970	0
57	20230907	181800	628192260	18970	18970	18970	18970	0
58	20230907	181700	628192260	18970	18970	18970	18970	0
59	20230907	181600	628192260	18970	18970	18970	18970	0
60	20230907	181500	628192260	18970	18970	18970	18970	0
61	20230907	181400	628192260	18970	18970	18970	18970	0
62	20230907	181300	628192260	18970	18970	18970	18970	1026
63	20230907	181200	628192260	18970	18970	18970	18970	0
64	20230907	181100	628192260	18970	18970	18970	18970	0
65	20230907	181000	628192260	18970	18970	18970	18970	0
66	20230907	180900	628192260	18970	18970	18970	18970	0
67	20230907	180800	628192260	18970	18970	18970	18970	0
68	20230907	180700	628192260	18970	18970	18970	18970	0
69	20230907	180600	628192260	18970	18970	18970	18970	0
70	20230907	180500	628192260	18970	18970	18970	18970	0
71	20230907	180400	628192260	18970	18970	18970	18970	0
72	20230907	180300	628192260	18970	18970	18970	18970	0
73	20230907	180200	628192260	18970	18970	18970	18970	0
74	20230907	180100	628192260	18970	18970	18970	18970	0
75	20230907	180000	628192260	18970	18970	18970	18970	0
76	20230907	175900	628192260	18970	18970	18970	18970	0
77	20230907	175800	628192260	18970	18970	18970	18970	0
78	20230907	175700	628192260	18970	18970	18970	18970	0
79	20230907	175600	628192260	18970	18970	18970	18970	0
80	20230907	175500	628192260	18970	18970	18970	18970	0
81	20230907	175400	628192260	18970	18970	18970	18970	0
82	20230907	175300	628192260	18970	18970	18970	18970	0
83	20230907	175200	628192260	18970	18970	18970	18970	0
84	20230907	175100	628192260	18970	18970	18970	18970	0
85	20230907	175000	628192260	18970	18970	18970	18970	0
86	20230907	174900	628192260	18970	18970	18970	18970	0
87	20230907	174800	628192260	18970	18970	18970	18970	0
88	20230907	174700	628192260	18970	18970	18970	18970	0
89	20230907	174600	628192260	18970	18970	18970	18970	0
90	20230907	174500	628192260	18970	18970	18970	18970	0
91	20230907	174400	628192260	18970	18970	18970	18970	0
92	20230907	174300	628192260	18970	18970	18970	18970	1026
93	20230907	174200	628192260	18970	18970	18970	18970	0
94	20230907	174100	628192260	18970	18970	18970	18970	0
95	20230907	174000	628192260	18970	18970	18970	18970	0
96	20230907	173900	628192260	18970	18970	18970	18970	0
97	20230907	173800	628192260	18970	18970	18970	18970	0
98	20230907	173700	628192260	18970	18970	18970	18970	0
99	20230907	173600	628192260	18970	18970	18970	18970	0
100	20230907	173500	628192260	18970	18970	18970	18970	0
101	20230907	173400	628192260	18970	18970	18970	18970	0
102	20230907	173300	628192260	18970	18970	18970	18970	0
103	20230907	173200	628192260	18970	18970	18970	18970	0
104	20230907	173100	628192260	18970	18970	18970	18970	0
105	20230907	173000	628192260	18970	18970	18970	18970	0
106	20230907	172900	628192260	18970	18970	18970	18970	0
107	20230907	172800	628192260	18970	18970	18970	18970	0
108	20230907	172700	628192260	18970	18970	18970	18970	0
109	20230907	172600	628192260	18970	18970	18970	18970	0
110	20230907	172500	628192260	18970	18970	18970	18970	0
111	20230907	172400	628192260	18970	18970	18970	18970	0
112	20230907	172300	628192260	18970	18970	18970	18970	0
113	20230907	172200	628192260	18970	18970	18970	18970	0
114	20230907	172100	628192260	18970	18970	18970	18970	0
115	20230907	172000	628192260	18970	18970	18970	18970	0
116	20230907	171900	628192260	18970	18970	18970	18970	0
117	20230907	171800	628192260	18970	18970	18970	18970	0
118	20230907	171700	628192260	18970	18970	18970	18970	0
119	20230907	171600	628192260	18970	18970	18970	18970	0
120	20230907	171500	628192260	18970	18970	18970	18970	0
121	20230907	171400	628192260	18970	18970	18970	18970	0
122	20230907	171300	628192260	18970	18970	18970	18970	1026
123	20230907	171200	628192260	18970	18970	18970	18970	0
124	20230907	171100	628192260	18970	18970	18970	18970	0
125	20230907	171000	628192260	18970	18970	18970	18970	0
126	20230907	170900	628192260	18970	18970	18970	18970	0
127	20230907	170800	628192260	18970	18970	18970	18970	0
128	20230907	170700	628192260	18970	18970	18970	18970	0
129	20230907	170600	628192260	18970	18970	18970	18970	0
130	20230907	170500	628192260	18970	18970	18970	18970	0
131	20230907	170400	628192260	18970	18970	18970	18970	0
132	20230907	170300	628192260	18970	18970	18970	18970	0
133	20230907	170200	628192260	18970	18970	18970	18970	0
134	20230907	170100	628192260	18970	18970	18970	18970	0
135	20230907	170000	628192260	18970	18970	18970	18970	0
136	20230907	165900	628192260	18970	18970	18970	18970	0
137	20230907	165800	628192260	18970	18970	18970	18970	0
138	20230907	165700	628192260	18970	18970	18970	18970	0
139	20230907	165600	628192260	18970	18970	18970	18970	0
140	20230907	165500	628192260	18970	18970	18970	18970	0
141	20230907	165400	628192260	18970	18970	18970	18970	0
142	20230907	165300	628192260	18970	18970	18970	18970	0
143	20230907	165200	628192260	18970	18970	18970	18970	0
144	20230907	165100	628192260	18970	18970	18970	18970	0
145	20230907	165000	628192260	18970	18970	18970	18970	0
146	20230907	164900	628192260	18970	18970	18970	18970	0
147	20230907	164800	628192260	18970	18970	18970	18970	0
148	20230907	164700	628192260	18970	18970	18970	18970	0
149	20230907	164600	628192260	18970	18970	18970	18970	0
150	20230907	164500	628192260	18970	18970	18970	18970	0
151	20230907	164400	628192260	18970	18970	18970	18970	0
152	20230907	164300	628192260	18970	18970	18970	18970	1026
153	20230907	164200	628192260	18970	18970	18970	18970	0
154	20230907	164100	628192260	18970	18970	18970	18970	0
155	20230907	164000	628192260	18970	18970	18970	18970	0
156	20230907	163900	628192260	18970	18970	18970	18970	0
157	20230907	163800	628192260	18970	18970	18970	18970	0
158	20230907	163700	628192260	18970	18970	18970	18970	0
159	20230907	163600	628192260	18970	18970	18970	18970	0
160	20230907	163500	628192260	18970	18970	18970	18970	0
161	20230907	163400	628192260	18970	18970	18970	18970	0
162	20230907	163300	628192260	18970	18970	18970	18970	0
163	20230907	163200	628192260	18970	18970	18970	18970	0
164	20230907	163100	628192260	18970	18970	18970	18970	0
165	20230907	163000	628192260	18970	18970	18970	18970	0
166	20230907	162900	628192260	18970	18970	18970	18970	0
167	20230907	162800	628192260	18970	18970	18970	18970	0
168	20230907	162700	628192260	18970	18970	18970	18970	0
169	20230907	162600	628192260	18970	18970	18970	18970	0
170	20230907	162500	628192260	18970	18970	18970	18970	0
171	20230907	162400	628192260	18970	18970	18970	18970	0
172	20230907	162300	628192260	18970	18970	18970	18970	0
173	20230907	162200	628192260	18970	18970	18970	18970	0
174	20230907	162100	628192260	18970	18970	18970	18970	0
175	20230907	162000	628192260	18970	18970	18970	18970	0
176	20230907	161900	628192260	18970	18970	18970	18970	0
177	20230907	161800	628192260	18970	18970	18970	18970	0
178	20230907	161700	628192260	18970	18970	18970	18970	0
179	20230907	161600	628192260	18970	18970	18970	18970	0
180	20230907	161500	628192260	18970	18970	18970	18970	0
181	20230907	161400	628192260	18970	18970	18970	18970	0
182	20230907	161300	628192260	18970	18970	18970	18970	1026
183	20230907	161200	628192260	18970	18970	18970	18970	0
184	20230907	161100	628192260	18970	18970	18970	18970	0
185	20230907	161000	628192260	18970	18970	18970	18970	0
186	20230907	160900	628192260	18970	18970	18970	18970	0
187	20230907	160800	628192260	18970	18970	18970	18970	0
188	20230907	160700	628192260	18970	18970	18970	18970	0
189	20230907	160600	628192260	18970	18970	18970	18970	0
190	20230907	160500	628192260	18970	18970	18970	18970	0
191	20230907	160400	628192260	18970	18970	18970	18970	0
192	20230907	160300	628192260	18970	18970	18970	18970	0
193	20230907	160200	628192260	18970	18970	18970	18970	0
194	20230907	160100	628192260	18970	18970	18970	18970	0
195	20230907	160000	628192260	18970	18970	18970	18970	0
196	20230907	155900	628192260	18970	18970	18970	18970	0
197	20230907	155800	628192260	18970	18970	18970	18970	0
198	20230907	155700	628192260	18970	18970	18970	18970	0
199	20230907	155600	628192260	18970	18970	18970	18970	0
200	20230907	155500	628192260	18970	18970	18970	18970	0
201	20230907	155400	628192260	18970	18970	18970	18970	0
202	20230907	155300	628192260	18970	18970	18970	18970	0
203	20230907	155200	628192260	18970	18970	18970	18970	0
204	20230907	155100	628192260	18970	18970	18970	18970	0
205	20230907	155000	628192260	18970	18970	18970	18970	0
206	20230907	154900	628192260	18970	18970	18970	18970	0
207	20230907	154800	628192260	18970	18970	18970	18970	0
208	20230907	154700	628192260	18970	18970	18970	18970	0
209	20230907	154600	628192260	18970	18970	18970	18970	0
210	20230907	154500	628192260	18970	18970	18970	18970	0
211	20230907	154400	628192260	18970	18970	18970	18970	0
212	20230907	154300	628192260	18970	18970	18970	18970	1026
213	20230907	154200	628192260	18970	18970	18970	18970	0
214	20230907	154100	628192260	18970	18970	18970	18970	0
215	20230907	154000	628192260	18970	18970	18970	18970	0
216	20230907	153900	628192260	18970	18970	18970	18970	0
217	20230907	153800	628192260	18970	18970	18970	18970	0
218	20230907	153700	628192260	18970	18970	18970	18970	0
219	20230907	153600	628192260	18970	18970	18970	18970	0
220	20230907	153500	628192260	18970	18970	18970	18970	0
221	20230907	153400	628192260	18970	18970	18970	18970	0
222	20230907	153300	628192260	18970	18970	18970	18970	0
223	20230907	153200	628192260	18970	18970	18970	18970	0
224	20230907	153100	628192260	18970	18970	18970	18970	0
225	20230907	153000	628192260	18970	18970	18970	18970	1026
226	20230907	152900	608729040	18970	18970	18970	18970	0
227	20230907	152800	608729040	18970	18970	18970	18970	0
228	20230907	152700	608729040	18970	18970	18970	18970	0
229	20230907	152600	608729040	18970	18970	18970	18970	0
230	20230907	152500	608729040	18970	18970	18970	18970	0
231	20230907	152400	608729040	18970	18970	18970	18970	0
232	20230907	152300	608729040	18970	18970	18970	18970	0
233	20230907	152200	608729040	18970	18970	18970	18970	0
234	20230907	152100	608729040	18970	18970	18970	18970	0
235	20230907	152000	608729040	18970	18970	18970	18970	0
236	20230907	151900	608729040	18970	18950	18970	18950	14
237	20230907	151800	608463580	18950	18960	18970	18950	129
238	20230907	151700	606017090	18960	18960	18960	18950	621
239	20230907	151600	594247850	18960	18970	18970	18960	141
240	20230907	151500	591573410	18980	18980	18980	18980	3
241	20230907	151400	591516470	19040	19040	19040	19040	0
242	20230907	151300	591516470	19040	18980	19040	18970	401
243	20230907	151200	583908260	18980	18980	18980	18980	8
244	20230907	151100	583756420	18980	18980	18980	18980	0
245	20230907	151000	583756420	18980	18980	18980	18980	1
246	20230907	150900	583737440	19040	19040	19040	19040	0
247	20230907	150800	583737440	19040	19040	19040	19040	0
248	20230907	150700	583737440	19040	19030	19040	18980	201
249	20230907	150600	579920950	19040	19040	19040	19040	10
250	20230907	150500	579730550	19060	19060	19060	19060	0
251	20230907	150400	579730550	19060	19060	19060	19060	0
252	20230907	150300	579730550	19060	19060	19060	19060	0
253	20230907	150200	579730550	19060	19060	19060	19060	0
254	20230907	150100	579730550	19060	19060	19060	19060	0
255	20230907	150000	579730550	19060	19060	19060	19060	0
256	20230907	145900	579730550	19060	19060	19060	19060	0
257	20230907	145800	579730550	19060	19060	19060	19060	5
258	20230907	145700	579635250	19070	19070	19070	19070	1
259	20230907	145600	579616180	18980	18990	18990	18980	700
260	20230907	145500	566329870	18990	18990	18990	18990	0
261	20230907	145400	566329870	18990	19000	19000	18990	100
262	20230907	145300	564430860	18990	18990	18990	18990	100
263	20230907	145200	562531860	18990	18990	18990	18990	26
264	20230907	145100	562038120	19050	19050	19050	19050	0
265	20230907	145000	562038120	19050	19050	19050	19050	20
266	20230907	144900	561657120	19060	19060	19060	19060	5
267	20230907	144800	561561820	19060	19060	19060	19060	0
268	20230907	144700	561561820	19060	19080	19080	19060	45
269	20230907	144600	560703520	19100	19100	19100	19100	0
270	20230907	144500	560703520	19100	19100	19100	19100	1
271	20230907	144400	560684420	18970	19010	19010	18970	524
272	20230907	144300	550733900	19000	19000	19000	19000	0
273	20230907	144200	550733900	19000	19000	19000	19000	0
274	20230907	144100	550733900	19000	19000	19000	19000	0
275	20230907	144000	550733900	19000	19000	19000	19000	100
276	20230907	143900	548833900	19000	19000	19000	19000	60
277	20230907	143800	547693900	19000	19000	19000	19000	0
278	20230907	143700	547693900	19000	19000	19000	19000	7
279	20230907	143600	547560900	19000	19000	19000	19000	6
280	20230907	143500	547446900	19000	19000	19000	19000	460
281	20230907	143400	538706900	19000	18990	19000	18980	133
282	20230907	143300	536181580	18990	19060	19060	18980	4869
283	20230907	143200	443591580	19120	19120	19120	19120	0
284	20230907	143100	443591580	19120	19120	19120	19120	0
285	20230907	143000	443591580	19120	19120	19120	19120	0
286	20230907	142900	443591580	19120	19120	19120	19120	0
287	20230907	142800	443591580	19120	19120	19120	19120	0
288	20230907	142700	443591580	19120	19120	19120	19120	0
289	20230907	142600	443591580	19120	19120	19120	19120	0
290	20230907	142500	443591580	19120	19120	19120	19120	0
291	20230907	142400	443591580	19120	19120	19120	19120	0
292	20230907	142300	443591580	19120	19120	19120	19120	1
293	20230907	142200	443572460	19090	19110	19120	19090	408
294	20230907	142100	435783270	19100	19100	19100	19100	0
295	20230907	142000	435783270	19100	19100	19100	19100	0
296	20230907	141900	435783270	19100	19100	19100	19100	0
297	20230907	141800	435783270	19100	19100	19100	19100	0
298	20230907	141700	435783270	19100	19100	19100	19100	0
299	20230907	141600	435783270	19100	19100	19100	19100	1
300	20230907	141500	435764170	19090	19090	19090	19090	178
301	20230907	141400	432366150	19080	19080	19080	19080	133
302	20230907	141300	429828510	19090	19090	19090	19090	0
303	20230907	141200	429828510	19090	19090	19090	19090	0
304	20230907	141100	429828510	19090	19090	19090	19090	0
305	20230907	141000	429828510	19090	19090	19090	19090	0
306	20230907	140900	429828510	19090	19090	19090	19090	0
307	20230907	140800	429828510	19090	19090	19090	19090	0
308	20230907	140700	429828510	19090	19090	19090	19090	0
309	20230907	140600	429828510	19090	19080	19090	19080	9
310	20230907	140500	429656780	19080	19080	19080	19080	0
311	20230907	140400	429656780	19080	19080	19080	19080	0
312	20230907	140300	429656780	19080	19080	19080	19080	0
313	20230907	140200	429656780	19080	19080	19080	19080	0
314	20230907	140100	429656780	19080	19080	19080	19080	2
315	20230907	140000	429618620	19090	19080	19090	19080	8
316	20230907	135900	429465970	19050	19050	19050	19050	1
317	20230907	135800	429446920	19050	19050	19050	19050	1
318	20230907	135700	429427870	19040	19040	19040	19040	28
319	20230907	135600	428894750	19040	19040	19040	19040	6
320	20230907	135500	428780510	19040	19040	19040	19040	0
321	20230907	135400	428780510	19040	19040	19040	19040	1
322	20230907	135300	428761470	19040	19040	19040	19040	0
323	20230907	135200	428761470	19040	19120	19120	19040	35
324	20230907	135100	428093470	19040	19040	19040	19040	0
325	20230907	135000	428093470	19040	19040	19040	19040	0
326	20230907	134900	428093470	19040	19040	19040	19040	0
327	20230907	134800	428093470	19040	19040	19040	19040	110
328	20230907	134700	425999070	19130	19100	19130	19100	300
329	20230907	134600	420262850	19040	19040	19040	19040	0
330	20230907	134500	420262850	19040	19040	19040	19040	0
331	20230907	134400	420262850	19040	19040	19040	19040	70
332	20230907	134300	418930050	19040	19050	19050	19040	299
333	20230907	134200	413235730	19060	19060	19060	19060	1
334	20230907	134100	413216670	19050	19050	19050	19050	0
335	20230907	134000	413216670	19050	19070	19070	19050	210
336	20230907	133900	409215870	19050	19060	19060	19050	174
337	20230907	133800	405900470	19050	19050	19050	19050	10
338	20230907	133700	405709970	19110	19110	19110	19110	2
339	20230907	133600	405671750	19060	19060	19060	19060	0
340	20230907	133500	405671750	19060	19060	19060	19060	5
341	20230907	133400	405576450	19130	19130	19130	19130	0
342	20230907	133300	405576450	19130	19070	19130	19060	110
343	20230907	133200	403479460	19070	19080	19080	19070	511
344	20230907	133100	393733680	19130	19130	19130	19130	0
345	20230907	133000	393733680	19130	19130	19130	19130	2
346	20230907	132900	393695420	19080	19080	19080	19080	0
347	20230907	132800	393695420	19080	19080	19080	19080	0
348	20230907	132700	393695420	19080	19080	19080	19080	0
349	20230907	132600	393695420	19080	19080	19080	19080	0
350	20230907	132500	393695420	19080	19080	19080	19080	0
351	20230907	132400	393695420	19080	19080	19080	19080	0
352	20230907	132300	393695420	19080	19080	19080	19080	0
353	20230907	132200	393695420	19080	19090	19090	19080	32
354	20230907	132100	393084820	19090	19100	19130	19090	17
355	20230907	132000	392760100	19090	19090	19090	19090	0
356	20230907	131900	392760100	19090	19090	19090	19090	10
357	20230907	131800	392569200	19100	19140	19140	19100	31
358	20230907	131700	391976760	19080	19080	19080	19080	405
359	20230907	131600	384249360	19080	19080	19080	19080	0
360	20230907	131500	384249360	19080	19120	19120	19080	80
361	20230907	131400	382722920	19130	19130	19130	19130	10
362	20230907	131300	382531620	19140	19140	19140	19140	0
363	20230907	131200	382531620	19140	19140	19140	19140	1
364	20230907	131100	382512480	19130	19130	19130	19130	33
365	20230907	131000	381881190	19130	19130	19130	19130	1
366	20230907	130900	381862060	19070	19070	19070	19070	0
367	20230907	130800	381862060	19070	19070	19070	19070	200
368	20230907	130700	378048060	19120	19120	19120	19120	2
369	20230907	130600	378009820	19130	19130	19130	19130	0
370	20230907	130500	378009820	19130	19070	19130	19070	406
371	20230907	130400	370267340	19100	19100	19100	19100	1
372	20230907	130300	370248240	19100	19100	19100	19100	43
373	20230907	130200	369426940	19100	19100	19100	19100	50
374	20230907	130100	368471940	19070	19070	19070	19070	0
375	20230907	130000	368471940	19070	19090	19090	19070	13
376	20230907	125900	368223910	19130	19130	19130	19130	0
377	20230907	125800	368223910	19130	19120	19130	19120	228
378	20230907	125700	363862310	19130	19130	19130	19130	0
379	20230907	125600	363862310	19130	19130	19130	19130	0
380	20230907	125500	363862310	19130	19130	19130	19130	0
381	20230907	125400	363862310	19130	19130	19130	19130	1
382	20230907	125300	363843180	19130	19130	19130	19130	0
383	20230907	125200	363843180	19130	19130	19130	19130	0
384	20230907	125100	363843180	19130	19130	19130	19130	1
385	20230907	125000	363824050	19060	19060	19060	19060	20
386	20230907	124900	363442850	19040	19050	19050	19040	200
387	20230907	124800	359633150	19050	19050	19050	19050	0
388	20230907	124700	359633150	19050	19050	19050	19050	2
389	20230907	124600	359595050	19120	19120	19120	19120	0
390	20230907	124500	359595050	19120	19110	19120	19110	54
391	20230907	124400	358563030	19120	19120	19120	19120	1
392	20230907	124300	358543910	19120	19120	19120	19120	0
393	20230907	124200	358543910	19120	19120	19120	19120	0
394	20230907	124100	358543910	19120	19120	19120	19120	0
395	20230907	124000	358543910	19120	19120	19120	19120	0
396	20230907	123900	358543910	19120	19040	19120	19040	4
397	20230907	123800	358467670	19040	19040	19040	19040	0
398	20230907	123700	358467670	19040	19040	19040	19040	0
399	20230907	123600	358467670	19040	19040	19040	19040	35
400	20230907	123500	357801270	19030	19030	19030	19030	0
401	20230907	123400	357801270	19030	19030	19030	19030	0
402	20230907	123300	357801270	19030	19030	19030	19030	0
403	20230907	123200	357801270	19030	19030	19030	19030	0
404	20230907	123100	357801270	19030	19030	19030	19030	0
405	20230907	123000	357801270	19030	19030	19030	19030	0
406	20230907	122900	357801270	19030	19030	19030	19030	0
407	20230907	122800	357801270	19030	19030	19030	19030	0
408	20230907	122700	357801270	19030	19030	19030	19030	0
409	20230907	122600	357801270	19030	19030	19030	19030	310
410	20230907	122500	351901970	19030	19040	19040	19030	190
411	20230907	122400	348286160	19120	19120	19120	19120	0
412	20230907	122300	348286160	19120	19120	19120	19120	0
413	20230907	122200	348286160	19120	19120	19120	19120	3
414	20230907	122100	348228800	19130	19130	19130	19130	0
415	20230907	122000	348228800	19130	19130	19130	19130	0
416	20230907	121900	348228800	19130	19130	19130	19130	0
417	20230907	121800	348228800	19130	19130	19130	19130	0
418	20230907	121700	348228800	19130	19130	19130	19130	0
419	20230907	121600	348228800	19130	19130	19130	19130	1
420	20230907	121500	348209670	19120	19120	19120	19120	0
421	20230907	121400	348209670	19120	19100	19120	19100	523
422	20230907	121300	338215150	19020	19020	19020	19020	0
423	20230907	121200	338215150	19020	19020	19020	19020	0
424	20230907	121100	338215150	19020	19020	19020	19020	0
425	20230907	121000	338215150	19020	19020	19020	19020	0
426	20230907	120900	338215150	19020	19030	19030	19020	115
427	20230907	120800	336027300	19020	19020	19020	19010	559
428	20230907	120700	325399050	19030	19040	19040	19030	142
429	20230907	120600	322696760	19040	19060	19070	19040	564
430	20230907	120500	311953650	19070	19070	19070	19070	0
431	20230907	120400	311953650	19070	19070	19070	19070	0
432	20230907	120300	311953650	19070	19070	19070	19070	165
433	20230907	120200	308807100	19080	19080	19080	19080	25
434	20230907	120100	308330100	19090	19090	19090	19090	0
435	20230907	120000	308330100	19090	19100	19100	19090	317
436	20230907	115900	302276760	19110	19110	19110	19110	0
437	20230907	115800	302276760	19110	19110	19110	19110	0
438	20230907	115700	302276760	19110	19120	19120	19110	203
439	20230907	115600	298397420	19120	19120	19120	19120	25
440	20230907	115500	297919420	19120	19120	19120	19120	0
441	20230907	115400	297919420	19120	19120	19120	19120	0
442	20230907	115300	297919420	19120	19120	19120	19120	0
443	20230907	115200	297919420	19120	19120	19120	19120	0
444	20230907	115100	297919420	19120	19120	19120	19120	27
445	20230907	115000	297403180	19130	19130	19130	19130	0
446	20230907	114900	297403180	19130	19130	19130	19130	67
447	20230907	114800	296121470	19130	19130	19130	19130	0
448	20230907	114700	296121470	19130	19130	19130	19130	0
449	20230907	114600	296121470	19130	19130	19130	19130	4
450	20230907	114500	296044950	19140	19140	19140	19140	50
451	20230907	114400	295087950	19140	19140	19140	19140	0
452	20230907	114300	295087950	19140	19140	19140	19140	56
453	20230907	114200	294016110	19150	19150	19150	19150	0
454	20230907	114100	294016110	19150	19150	19150	19150	0
455	20230907	114000	294016110	19150	19150	19150	19150	0
456	20230907	113900	294016110	19150	19150	19150	19150	35
457	20230907	113800	293345860	19150	19150	19150	19150	0
458	20230907	113700	293345860	19150	19150	19150	19150	0
459	20230907	113600	293345860	19150	19160	19160	19150	84
460	20230907	113500	291736710	19170	19170	19170	19170	5
461	20230907	113400	291640860	19170	19170	19170	19170	0
462	20230907	113300	291640860	19170	19170	19170	19170	0
463	20230907	113200	291640860	19170	19170	19170	19160	50
464	20230907	113100	290682420	19160	19170	19170	19160	14
465	20230907	113000	290414070	19170	19190	19190	19170	5
466	20230907	112900	290318180	19190	19190	19190	19190	1
467	20230907	112800	290298990	19200	19200	19200	19200	1
468	20230907	112700	290279790	19210	19210	19210	19210	0
469	20230907	112600	290279790	19210	19210	19210	19210	1
470	20230907	112500	290260580	19110	19230	19230	19110	35
471	20230907	112400	289591610	19110	19130	19130	19110	14
472	20230907	112300	289324030	19110	19170	19170	19110	20
473	20230907	112200	288941070	19170	19170	19170	19150	23
474	20230907	112100	288500230	19170	19170	19170	19170	1
475	20230907	112000	288481060	19110	19110	19110	19110	0
476	20230907	111900	288481060	19110	19110	19110	19110	1
477	20230907	111800	288461950	19100	19100	19100	19100	0
478	20230907	111700	288461950	19100	19100	19100	19100	0
479	20230907	111600	288461950	19100	19100	19100	19100	0
480	20230907	111500	288461950	19100	19100	19100	19100	167
481	20230907	111400	285272250	19060	19060	19060	19060	0
482	20230907	111300	285272250	19060	19060	19060	19060	0
483	20230907	111200	285272250	19060	19090	19090	19030	666
484	20230907	111100	272584980	19090	19110	19110	19090	1168
485	20230907	111000	250268160	19130	19130	19130	19130	0
486	20230907	110900	250268160	19130	19180	19180	19120	880
487	20230907	110800	233440940	19180	19180	19180	19180	4
488	20230907	110700	233364220	19180	19180	19180	19180	0
489	20230907	110600	233364220	19180	19180	19180	19180	5
490	20230907	110500	233268320	19180	19180	19180	19180	0
491	20230907	110400	233268320	19180	19180	19180	19180	11
492	20230907	110300	233057340	19180	19180	19180	19180	200
493	20230907	110200	229221340	19180	19180	19180	19180	0
494	20230907	110100	229221340	19180	19180	19180	19180	0
495	20230907	110000	229221340	19180	19180	19180	19180	0
496	20230907	105900	229221340	19180	19180	19180	19180	1
497	20230907	105800	229202160	19120	19120	19120	19120	0
498	20230907	105700	229202160	19120	19140	19140	19120	1389
499	20230907	105600	202635750	19140	19140	19140	19140	150
500	20230907	105500	199764750	19140	19150	19150	19140	29
501	20230907	105400	199209550	19150	19150	19150	19150	0
502	20230907	105300	199209550	19150	19150	19150	19150	0
503	20230907	105200	199209550	19150	19150	19150	19150	40
504	20230907	105100	198443550	19150	19150	19150	19150	0
505	20230907	105000	198443550	19150	19150	19150	19150	198
506	20230907	104900	194651850	19150	19160	19160	19150	88
507	20230907	104800	192965890	19160	19160	19160	19160	3
508	20230907	104700	192908410	19160	19190	19190	19160	104
509	20230907	104600	190915440	19200	19200	19200	19200	1
510	20230907	104500	190896240	19190	19200	19200	19190	24
511	20230907	104400	190435530	19260	19260	19260	19260	0
512	20230907	104300	190435530	19260	19260	19260	19260	0
513	20230907	104200	190435530	19260	19260	19260	19260	0
514	20230907	104100	190435530	19260	19260	19260	19260	0
515	20230907	104000	190435530	19260	19260	19260	19260	0
516	20230907	103900	190435530	19260	19260	19260	19260	0
517	20230907	103800	190435530	19260	19260	19260	19260	0
518	20230907	103700	190435530	19260	19160	19260	19140	101
519	20230907	103600	188501200	19160	19160	19160	19160	0
520	20230907	103500	188501200	19160	19160	19160	19160	10
521	20230907	103400	188309600	19160	19160	19160	19160	252
522	20230907	103300	183481280	19170	19170	19170	19170	23
523	20230907	103200	183040370	19280	19280	19280	19280	0
524	20230907	103100	183040370	19280	19280	19280	19280	0
525	20230907	103000	183040370	19280	19280	19280	19280	0
526	20230907	102900	183040370	19280	19220	19280	19150	681
527	20230907	102800	169983540	19290	19290	19290	19290	0
528	20230907	102700	169983540	19290	19290	19290	19290	0
529	20230907	102600	169983540	19290	19290	19290	19290	0
530	20230907	102500	169983540	19290	19290	19290	19290	0
531	20230907	102400	169983540	19290	19290	19290	19290	0
532	20230907	102300	169983540	19290	19290	19290	19290	0
533	20230907	102200	169983540	19290	19290	19290	19290	1
534	20230907	102100	169964250	19210	19210	19210	19210	60
535	20230907	102000	168811650	19300	19300	19300	19300	0
536	20230907	101900	168811650	19300	19300	19300	19300	0
537	20230907	101800	168811650	19300	19280	19300	19270	305
538	20230907	101700	162925350	19200	19200	19200	19200	37
539	20230907	101600	162214950	19210	19220	19220	19210	138
540	20230907	101500	159563840	19220	19220	19220	19220	15
541	20230907	101400	159275540	19210	19210	19210	19210	1
542	20230907	101300	159256330	19300	19300	19300	19300	0
543	20230907	101200	159256330	19300	19290	19300	19290	2
544	20230907	101100	159217740	19200	19200	19200	19200	0
545	20230907	101000	159217740	19200	19310	19310	19200	34
546	20230907	100900	158564830	19200	19300	19300	19200	31
547	20230907	100800	157968940	19350	19350	19350	19350	0
548	20230907	100700	157968940	19350	19220	19350	19210	548
549	20230907	100600	147438870	19350	19350	19350	19350	0
550	20230907	100500	147438870	19350	19350	19350	19350	1
551	20230907	100400	147419520	19220	19250	19300	19220	538
552	20230907	100300	137052120	19250	19280	19280	19250	277
553	20230907	100200	131719810	19290	19290	19290	19290	0
554	20230907	100100	131719810	19290	19290	19290	19290	1
555	20230907	100000	131700520	19290	19290	19290	19290	2
556	20230907	095900	131661940	19250	19260	19270	19250	494
557	20230907	095800	122147030	19260	19260	19260	19260	579
558	20230907	095700	110995490	19340	19340	19340	19340	0
559	20230907	095600	110995490	19340	19280	19340	19260	153
560	20230907	095500	108046590	19340	19280	19340	19280	83
561	20230907	095400	106445290	19290	19350	19350	19290	1504
562	20230907	095300	77404530	19440	19440	19440	19440	0
563	20230907	095200	77404530	19440	19440	19440	19440	0
564	20230907	095100	77404530	19440	19430	19440	19430	18
565	20230907	095000	77054640	19430	19430	19430	19430	0
566	20230907	094900	77054640	19430	19330	19430	19330	6
567	20230907	094800	76938560	19320	19330	19330	19320	222
568	20230907	094700	72648520	19430	19430	19430	19430	10
569	20230907	094600	72454220	19430	19440	19440	19330	13
570	20230907	094500	72202720	19330	19330	19330	19330	20
571	20230907	094400	71816120	19330	19390	19440	19330	160
572	20230907	094300	68721530	19440	19440	19440	19440	0
573	20230907	094200	68721530	19440	19350	19440	19350	101
574	20230907	094100	66767090	19350	19350	19350	19350	0
575	20230907	094000	66767090	19350	19350	19350	19350	0
576	20230907	093900	66767090	19350	19350	19350	19350	0
577	20230907	093800	66767090	19350	19360	19360	19350	100
578	20230907	093700	64831540	19360	19370	19370	19360	155
579	20230907	093600	61829710	19370	19380	19380	19370	164
580	20230907	093500	58652530	19370	19370	19370	19370	32
581	20230907	093400	58032690	19370	19370	19370	19370	61
582	20230907	093300	56851120	19390	19390	19390	19390	2
583	20230907	093200	56812340	19370	19380	19380	19370	112
584	20230907	093100	54642760	19390	19390	19390	19390	2
585	20230907	093000	54603980	19400	19400	19400	19400	22
586	20230907	092900	54177180	19410	19420	19420	19410	30
587	20230907	092800	53594600	19460	19450	19460	19450	52
588	20230907	092700	52583190	19450	19450	19450	19450	26
589	20230907	092600	52077490	19460	19460	19460	19460	0
590	20230907	092500	52077490	19460	19470	19490	19460	52
591	20230907	092400	51064090	19490	19480	19490	19480	49
592	20230907	092300	50109530	19370	19370	19370	19370	0
593	20230907	092200	50109530	19370	19370	19370	19370	0
594	20230907	092100	50109530	19370	19370	19370	19370	0
595	20230907	092000	50109530	19370	19370	19370	19370	0
596	20230907	091900	50109530	19370	19390	19390	19370	27
597	20230907	091800	49586440	19400	19410	19410	19400	260
598	20230907	091700	44539940	19410	19410	19410	19410	0
599	20230907	091600	44539940	19410	19430	19430	19410	94
600	20230907	091500	42713800	19440	19430	19440	19430	27
601	20230907	091400	42189170	19430	19430	19430	19430	0
602	20230907	091300	42189170	19430	19430	19430	19430	0
603	20230907	091200	42189170	19430	19430	19430	19430	0
604	20230907	091100	42189170	19430	19430	19430	19430	0
605	20230907	091000	42189170	19430	19430	19430	19430	0
606	20230907	090900	42189170	19430	19430	19430	19430	0
607	20230907	090800	42189170	19430	19430	19430	19430	0
608	20230907	090700	42189170	19430	19430	19430	19430	30
609	20230907	090600	41606270	19750	19750	19750	19750	0
610	20230907	090500	41606270	19750	19410	19750	19320	553
611	20230907	090400	30830050	19400	19400	19400	19400	5
612	20230907	090300	30733050	19300	19300	19300	19300	0
613	20230907	090200	30733050	19300	19330	19410	19300	1225
614	20230907	090100	7065820	19330	19340	19340	19330	25
615	20230907	090000	6582450	19410	19330	19410	19330	315