KissMeData/038290/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	190900	336926560	19150	19150	19150	19150	287
3	20230914	190800	336926560	19150	19150	19150	19150	0
4	20230914	190700	336926560	19150	19150	19150	19150	0
5	20230914	190600	336926560	19150	19150	19150	19150	0
6	20230914	190500	336926560	19150	19150	19150	19150	0
7	20230914	190400	336926560	19150	19150	19150	19150	0
8	20230914	190300	336926560	19150	19150	19150	19150	0
9	20230914	190200	336926560	19150	19150	19150	19150	0
10	20230914	190100	336926560	19150	19150	19150	19150	0
11	20230914	190000	336926560	19150	19150	19150	19150	0
12	20230914	185900	336926560	19150	19150	19150	19150	0
13	20230914	185800	336926560	19150	19150	19150	19150	0
14	20230914	185700	336926560	19150	19150	19150	19150	0
15	20230914	185600	336926560	19150	19150	19150	19150	0
16	20230914	185500	336926560	19150	19150	19150	19150	0
17	20230914	185400	336926560	19150	19150	19150	19150	0
18	20230914	185300	336926560	19150	19150	19150	19150	0
19	20230914	185200	336926560	19150	19150	19150	19150	0
20	20230914	185100	336926560	19150	19150	19150	19150	0
21	20230914	185000	336926560	19150	19150	19150	19150	0
22	20230914	184900	336926560	19150	19150	19150	19150	0
23	20230914	184800	336926560	19150	19150	19150	19150	0
24	20230914	184700	336926560	19150	19150	19150	19150	0
25	20230914	184600	336926560	19150	19150	19150	19150	0
26	20230914	184500	336926560	19150	19150	19150	19150	0
27	20230914	184400	336926560	19150	19150	19150	19150	0
28	20230914	184300	336926560	19150	19150	19150	19150	0
29	20230914	184200	336926560	19150	19150	19150	19150	0
30	20230914	184100	336926560	19150	19150	19150	19150	0
31	20230914	184000	336926560	19150	19150	19150	19150	0
32	20230914	183900	336926560	19150	19150	19150	19150	287
33	20230914	183800	336926560	19150	19150	19150	19150	0
34	20230914	183700	336926560	19150	19150	19150	19150	0
35	20230914	183600	336926560	19150	19150	19150	19150	0
36	20230914	183500	336926560	19150	19150	19150	19150	0
37	20230914	183400	336926560	19150	19150	19150	19150	0
38	20230914	183300	336926560	19150	19150	19150	19150	0
39	20230914	183200	336926560	19150	19150	19150	19150	0
40	20230914	183100	336926560	19150	19150	19150	19150	0
41	20230914	183000	336926560	19150	19150	19150	19150	0
42	20230914	182900	336926560	19150	19150	19150	19150	0
43	20230914	182800	336926560	19150	19150	19150	19150	0
44	20230914	182700	336926560	19150	19150	19150	19150	0
45	20230914	182600	336926560	19150	19150	19150	19150	0
46	20230914	182500	336926560	19150	19150	19150	19150	0
47	20230914	182400	336926560	19150	19150	19150	19150	0
48	20230914	182300	336926560	19150	19150	19150	19150	0
49	20230914	182200	336926560	19150	19150	19150	19150	0
50	20230914	182100	336926560	19150	19150	19150	19150	0
51	20230914	182000	336926560	19150	19150	19150	19150	0
52	20230914	181900	336926560	19150	19150	19150	19150	0
53	20230914	181800	336926560	19150	19150	19150	19150	0
54	20230914	181700	336926560	19150	19150	19150	19150	0
55	20230914	181600	336926560	19150	19150	19150	19150	0
56	20230914	181500	336926560	19150	19150	19150	19150	0
57	20230914	181400	336926560	19150	19150	19150	19150	0
58	20230914	181300	336926560	19150	19150	19150	19150	0
59	20230914	181200	336926560	19150	19150	19150	19150	0
60	20230914	181100	336926560	19150	19150	19150	19150	0
61	20230914	181000	336926560	19150	19150	19150	19150	0
62	20230914	180900	336926560	19150	19150	19150	19150	287
63	20230914	180800	336926560	19150	19150	19150	19150	0
64	20230914	180700	336926560	19150	19150	19150	19150	0
65	20230914	180600	336926560	19150	19150	19150	19150	0
66	20230914	180500	336926560	19150	19150	19150	19150	0
67	20230914	180400	336926560	19150	19150	19150	19150	0
68	20230914	180300	336926560	19150	19150	19150	19150	0
69	20230914	180200	336926560	19150	19150	19150	19150	0
70	20230914	180100	336926560	19150	19150	19150	19150	0
71	20230914	180000	336926560	19150	19150	19150	19150	0
72	20230914	175900	336926560	19150	19150	19150	19150	0
73	20230914	175800	336926560	19150	19150	19150	19150	0
74	20230914	175700	336926560	19150	19150	19150	19150	0
75	20230914	175600	336926560	19150	19150	19150	19150	0
76	20230914	175500	336926560	19150	19150	19150	19150	0
77	20230914	175400	336926560	19150	19150	19150	19150	0
78	20230914	175300	336926560	19150	19150	19150	19150	0
79	20230914	175200	336926560	19150	19150	19150	19150	0
80	20230914	175100	336926560	19150	19150	19150	19150	0
81	20230914	175000	336926560	19150	19150	19150	19150	0
82	20230914	174900	336926560	19150	19150	19150	19150	0
83	20230914	174800	336926560	19150	19150	19150	19150	0
84	20230914	174700	336926560	19150	19150	19150	19150	0
85	20230914	174600	336926560	19150	19150	19150	19150	0
86	20230914	174500	336926560	19150	19150	19150	19150	0
87	20230914	174400	336926560	19150	19150	19150	19150	0
88	20230914	174300	336926560	19150	19150	19150	19150	0
89	20230914	174200	336926560	19150	19150	19150	19150	0
90	20230914	174100	336926560	19150	19150	19150	19150	0
91	20230914	174000	336926560	19150	19150	19150	19150	0
92	20230914	173900	336926560	19150	19150	19150	19150	287
93	20230914	173800	336926560	19150	19150	19150	19150	0
94	20230914	173700	336926560	19150	19150	19150	19150	0
95	20230914	173600	336926560	19150	19150	19150	19150	0
96	20230914	173500	336926560	19150	19150	19150	19150	0
97	20230914	173400	336926560	19150	19150	19150	19150	0
98	20230914	173300	336926560	19150	19150	19150	19150	0
99	20230914	173200	336926560	19150	19150	19150	19150	0
100	20230914	173100	336926560	19150	19150	19150	19150	0
101	20230914	173000	336926560	19150	19150	19150	19150	0
102	20230914	172900	336926560	19150	19150	19150	19150	0
103	20230914	172800	336926560	19150	19150	19150	19150	0
104	20230914	172700	336926560	19150	19150	19150	19150	0
105	20230914	172600	336926560	19150	19150	19150	19150	0
106	20230914	172500	336926560	19150	19150	19150	19150	0
107	20230914	172400	336926560	19150	19150	19150	19150	0
108	20230914	172300	336926560	19150	19150	19150	19150	0
109	20230914	172200	336926560	19150	19150	19150	19150	0
110	20230914	172100	336926560	19150	19150	19150	19150	0
111	20230914	172000	336926560	19150	19150	19150	19150	0
112	20230914	171900	336926560	19150	19150	19150	19150	0
113	20230914	171800	336926560	19150	19150	19150	19150	0
114	20230914	171700	336926560	19150	19150	19150	19150	0
115	20230914	171600	336926560	19150	19150	19150	19150	0
116	20230914	171500	336926560	19150	19150	19150	19150	0
117	20230914	171400	336926560	19150	19150	19150	19150	0
118	20230914	171300	336926560	19150	19150	19150	19150	0
119	20230914	171200	336926560	19150	19150	19150	19150	0
120	20230914	171100	336926560	19150	19150	19150	19150	0
121	20230914	171000	336926560	19150	19150	19150	19150	0
122	20230914	170900	336926560	19150	19150	19150	19150	287
123	20230914	170800	336926560	19150	19150	19150	19150	0
124	20230914	170700	336926560	19150	19150	19150	19150	0
125	20230914	170600	336926560	19150	19150	19150	19150	0
126	20230914	170500	336926560	19150	19150	19150	19150	0
127	20230914	170400	336926560	19150	19150	19150	19150	0
128	20230914	170300	336926560	19150	19150	19150	19150	0
129	20230914	170200	336926560	19150	19150	19150	19150	0
130	20230914	170100	336926560	19150	19150	19150	19150	0
131	20230914	170000	336926560	19150	19150	19150	19150	0
132	20230914	165900	336926560	19150	19150	19150	19150	0
133	20230914	165800	336926560	19150	19150	19150	19150	0
134	20230914	165700	336926560	19150	19150	19150	19150	0
135	20230914	165600	336926560	19150	19150	19150	19150	0
136	20230914	165500	336926560	19150	19150	19150	19150	0
137	20230914	165400	336926560	19150	19150	19150	19150	0
138	20230914	165300	336926560	19150	19150	19150	19150	0
139	20230914	165200	336926560	19150	19150	19150	19150	0
140	20230914	165100	336926560	19150	19150	19150	19150	0
141	20230914	165000	336926560	19150	19150	19150	19150	0
142	20230914	164900	336926560	19150	19150	19150	19150	0
143	20230914	164800	336926560	19150	19150	19150	19150	0
144	20230914	164700	336926560	19150	19150	19150	19150	0
145	20230914	164600	336926560	19150	19150	19150	19150	0
146	20230914	164500	336926560	19150	19150	19150	19150	0
147	20230914	164400	336926560	19150	19150	19150	19150	0
148	20230914	164300	336926560	19150	19150	19150	19150	0
149	20230914	164200	336926560	19150	19150	19150	19150	0
150	20230914	164100	336926560	19150	19150	19150	19150	0
151	20230914	164000	336926560	19150	19150	19150	19150	0
152	20230914	163900	336926560	19150	19150	19150	19150	287
153	20230914	163800	336926560	19150	19150	19150	19150	0
154	20230914	163700	336926560	19150	19150	19150	19150	0
155	20230914	163600	336926560	19150	19150	19150	19150	0
156	20230914	163500	336926560	19150	19150	19150	19150	0
157	20230914	163400	336926560	19150	19150	19150	19150	0
158	20230914	163300	336926560	19150	19150	19150	19150	0
159	20230914	163200	336926560	19150	19150	19150	19150	0
160	20230914	163100	336926560	19150	19150	19150	19150	0
161	20230914	163000	336926560	19150	19150	19150	19150	0
162	20230914	162900	336926560	19150	19150	19150	19150	0
163	20230914	162800	336926560	19150	19150	19150	19150	0
164	20230914	162700	336926560	19150	19150	19150	19150	0
165	20230914	162600	336926560	19150	19150	19150	19150	0
166	20230914	162500	336926560	19150	19150	19150	19150	0
167	20230914	162400	336926560	19150	19150	19150	19150	0
168	20230914	162300	336926560	19150	19150	19150	19150	0
169	20230914	162200	336926560	19150	19150	19150	19150	0
170	20230914	162100	336926560	19150	19150	19150	19150	0
171	20230914	162000	336926560	19150	19150	19150	19150	0
172	20230914	161900	336926560	19150	19150	19150	19150	0
173	20230914	161800	336926560	19150	19150	19150	19150	0
174	20230914	161700	336926560	19150	19150	19150	19150	0
175	20230914	161600	336926560	19150	19150	19150	19150	0
176	20230914	161500	336926560	19150	19150	19150	19150	0
177	20230914	161400	336926560	19150	19150	19150	19150	0
178	20230914	161300	336926560	19150	19150	19150	19150	0
179	20230914	161200	336926560	19150	19150	19150	19150	0
180	20230914	161100	336926560	19150	19150	19150	19150	0
181	20230914	161000	336926560	19150	19150	19150	19150	0
182	20230914	160900	336926560	19150	19150	19150	19150	287
183	20230914	160800	336926560	19150	19150	19150	19150	0
184	20230914	160700	336926560	19150	19150	19150	19150	0
185	20230914	160600	336926560	19150	19150	19150	19150	0
186	20230914	160500	336926560	19150	19150	19150	19150	0
187	20230914	160400	336926560	19150	19150	19150	19150	0
188	20230914	160300	336926560	19150	19150	19150	19150	0
189	20230914	160200	336926560	19150	19150	19150	19150	0
190	20230914	160100	336926560	19150	19150	19150	19150	0
191	20230914	160000	336926560	19150	19150	19150	19150	0
192	20230914	155900	336926560	19150	19150	19150	19150	0
193	20230914	155800	336926560	19150	19150	19150	19150	0
194	20230914	155700	336926560	19150	19150	19150	19150	0
195	20230914	155600	336926560	19150	19150	19150	19150	0
196	20230914	155500	336926560	19150	19150	19150	19150	0
197	20230914	155400	336926560	19150	19150	19150	19150	0
198	20230914	155300	336926560	19150	19150	19150	19150	0
199	20230914	155200	336926560	19150	19150	19150	19150	0
200	20230914	155100	336926560	19150	19150	19150	19150	0
201	20230914	155000	336926560	19150	19150	19150	19150	0
202	20230914	154900	336926560	19150	19150	19150	19150	0
203	20230914	154800	336926560	19150	19150	19150	19150	0
204	20230914	154700	336926560	19150	19150	19150	19150	0
205	20230914	154600	336926560	19150	19150	19150	19150	0
206	20230914	154500	336926560	19150	19150	19150	19150	0
207	20230914	154400	336926560	19150	19150	19150	19150	0
208	20230914	154300	336926560	19150	19150	19150	19150	0
209	20230914	154200	336926560	19150	19150	19150	19150	0
210	20230914	154100	336926560	19150	19150	19150	19150	0
211	20230914	154000	336926560	19150	19150	19150	19150	0
212	20230914	153900	336926560	19150	19150	19150	19150	287
213	20230914	153800	336926560	19150	19150	19150	19150	0
214	20230914	153700	336926560	19150	19150	19150	19150	0
215	20230914	153600	336926560	19150	19150	19150	19150	0
216	20230914	153500	336926560	19150	19150	19150	19150	0
217	20230914	153400	336926560	19150	19150	19150	19150	0
218	20230914	153300	336926560	19150	19150	19150	19150	0
219	20230914	153200	336926560	19150	19150	19150	19150	0
220	20230914	153100	336926560	19150	19150	19150	19150	0
221	20230914	153000	336926560	19150	19150	19150	19150	287
222	20230914	152900	331430510	19170	19170	19170	19170	0
223	20230914	152800	331430510	19170	19170	19170	19170	0
224	20230914	152700	331430510	19170	19170	19170	19170	0
225	20230914	152600	331430510	19170	19170	19170	19170	0
226	20230914	152500	331430510	19170	19170	19170	19170	0
227	20230914	152400	331430510	19170	19170	19170	19170	0
228	20230914	152300	331430510	19170	19170	19170	19170	0
229	20230914	152200	331430510	19170	19170	19170	19170	0
230	20230914	152100	331430510	19170	19170	19170	19170	0
231	20230914	152000	331430510	19170	19170	19170	19170	0
232	20230914	151900	331430510	19170	19170	19170	19170	102
233	20230914	151800	329475170	19170	19170	19170	19170	0
234	20230914	151700	329475170	19170	19170	19170	19170	3
235	20230914	151600	329417660	19170	19170	19170	19170	56
236	20230914	151500	328344140	19170	19170	19170	19170	0
237	20230914	151400	328344140	19170	19170	19170	19170	87
238	20230914	151300	326676350	19170	19170	19170	19170	16
239	20230914	151200	326369630	19170	19170	19170	19170	0
240	20230914	151100	326369630	19170	19170	19170	19170	0
241	20230914	151000	326369630	19170	19170	19170	19170	3
242	20230914	150900	326312120	19170	19170	19170	19170	0
243	20230914	150800	326312120	19170	19170	19170	19170	0
244	20230914	150700	326312120	19170	19170	19170	19170	0
245	20230914	150600	326312120	19170	19170	19170	19170	46
246	20230914	150500	325430300	19160	19160	19160	19160	0
247	20230914	150400	325430300	19160	19160	19160	19160	0
248	20230914	150300	325430300	19160	19160	19160	19160	157
249	20230914	150200	322422180	19160	19170	19170	19160	237
250	20230914	150100	317880920	19170	19170	19170	19170	116
251	20230914	150000	315657200	19230	19230	19230	19230	0
252	20230914	145900	315657200	19230	19230	19230	19230	0
253	20230914	145800	315657200	19230	19230	19230	19230	0
254	20230914	145700	315657200	19230	19230	19230	19230	0
255	20230914	145600	315657200	19230	19230	19230	19230	50
256	20230914	145500	314695700	19230	19230	19230	19230	0
257	20230914	145400	314695700	19230	19230	19230	19230	0
258	20230914	145300	314695700	19230	19230	19230	19230	0
259	20230914	145200	314695700	19230	19230	19230	19230	55
260	20230914	145100	313638050	19230	19230	19230	19230	0
261	20230914	145000	313638050	19230	19230	19230	19230	1
262	20230914	144900	313618820	19160	19160	19160	19160	0
263	20230914	144800	313618820	19160	19160	19160	19160	5
264	20230914	144700	313523020	19160	19160	19160	19160	0
265	20230914	144600	313523020	19160	19160	19160	19160	38
266	20230914	144500	312794940	19160	19160	19160	19160	13
267	20230914	144400	312545860	19160	19160	19160	19160	0
268	20230914	144300	312545860	19160	19160	19160	19160	0
269	20230914	144200	312545860	19160	19160	19160	19160	0
270	20230914	144100	312545860	19160	19160	19160	19160	0
271	20230914	144000	312545860	19160	19160	19160	19160	200
272	20230914	143900	308713860	19240	19240	19240	19240	0
273	20230914	143800	308713860	19240	19240	19240	19240	0
274	20230914	143700	308713860	19240	19240	19240	19240	0
275	20230914	143600	308713860	19240	19150	19240	19150	3
276	20230914	143500	308656320	19150	19160	19160	19150	25
277	20230914	143400	308177560	19250	19250	19250	19250	0
278	20230914	143300	308177560	19250	19250	19250	19250	0
279	20230914	143200	308177560	19250	19250	19250	19250	0
280	20230914	143100	308177560	19250	19250	19250	19250	5
281	20230914	143000	308081310	19250	19250	19250	19250	0
282	20230914	142900	308081310	19250	19250	19250	19250	0
283	20230914	142800	308081310	19250	19250	19250	19250	1
284	20230914	142700	308062060	19240	19240	19240	19240	4
285	20230914	142600	307985100	19240	19240	19240	19240	1
286	20230914	142500	307965860	19150	19150	19150	19150	0
287	20230914	142400	307965860	19150	19150	19150	19150	0
288	20230914	142300	307965860	19150	19160	19160	19150	26
289	20230914	142200	307467760	19250	19250	19250	19250	10
290	20230914	142100	307275260	19250	19200	19250	19150	12
291	20230914	142000	307044960	19250	19250	19250	19250	1
292	20230914	141900	307025710	19200	19200	19200	19200	18
293	20230914	141800	306680110	19260	19260	19260	19260	0
294	20230914	141700	306680110	19260	19260	19260	19260	0
295	20230914	141600	306680110	19260	19260	19260	19260	0
296	20230914	141500	306680110	19260	19260	19260	19260	0
297	20230914	141400	306680110	19260	19260	19260	19260	0
298	20230914	141300	306680110	19260	19260	19260	19260	0
299	20230914	141200	306680110	19260	19260	19260	19260	0
300	20230914	141100	306680110	19260	19260	19260	19260	0
301	20230914	141000	306680110	19260	19260	19260	19260	0
302	20230914	140900	306680110	19260	19260	19260	19260	0
303	20230914	140800	306680110	19260	19260	19260	19260	0
304	20230914	140700	306680110	19260	19260	19260	19260	0
305	20230914	140600	306680110	19260	19260	19260	19260	0
306	20230914	140500	306680110	19260	19260	19260	19260	0
307	20230914	140400	306680110	19260	19260	19260	19260	0
308	20230914	140300	306680110	19260	19260	19260	19260	0
309	20230914	140200	306680110	19260	19260	19260	19260	10
310	20230914	140100	306487510	19150	19150	19150	19150	0
311	20230914	140000	306487510	19150	19150	19150	19150	0
312	20230914	135900	306487510	19150	19150	19150	19150	0
313	20230914	135800	306487510	19150	19150	19150	19150	0
314	20230914	135700	306487510	19150	19150	19150	19150	0
315	20230914	135600	306487510	19150	19240	19240	19150	1000
316	20230914	135500	287296860	19280	19280	19280	19280	3
317	20230914	135400	287239020	19280	19280	19280	19280	0
318	20230914	135300	287239020	19280	19280	19280	19280	5
319	20230914	135200	287142620	19290	19290	19290	19290	1
320	20230914	135100	287123330	19240	19260	19260	19240	20
321	20230914	135000	286738410	19290	19290	19290	19290	0
322	20230914	134900	286738410	19290	19290	19290	19290	5
323	20230914	134800	286641960	19290	19290	19290	19290	0
324	20230914	134700	286641960	19290	19290	19290	19290	0
325	20230914	134600	286641960	19290	19290	19290	19290	0
326	20230914	134500	286641960	19290	19290	19290	19290	1
327	20230914	134400	286622670	19300	19300	19300	19300	0
328	20230914	134300	286622670	19300	19300	19300	19300	0
329	20230914	134200	286622670	19300	19300	19300	19300	0
330	20230914	134100	286622670	19300	19300	19300	19300	0
331	20230914	134000	286622670	19300	19300	19300	19300	0
332	20230914	133900	286622670	19300	19300	19300	19300	0
333	20230914	133800	286622670	19300	19300	19300	19300	100
334	20230914	133700	284692670	19300	19280	19300	19280	251
335	20230914	133600	279850910	19300	19300	19300	19300	0
336	20230914	133500	279850910	19300	19300	19300	19300	0
337	20230914	133400	279850910	19300	19300	19300	19300	1
338	20230914	133300	279831610	19240	19240	19240	19240	0
339	20230914	133200	279831610	19240	19250	19250	19240	129
340	20230914	133100	277349240	19240	19240	19240	19240	144
341	20230914	133000	274578680	19300	19260	19300	19260	106
342	20230914	132900	272535010	19250	19250	19250	19250	18
343	20230914	132800	272188510	19240	19220	19240	19220	1202
344	20230914	132700	249075060	19200	19200	19200	19200	0
345	20230914	132600	249075060	19200	19180	19200	19180	713
346	20230914	132500	235388420	19150	19150	19150	19150	0
347	20230914	132400	235388420	19150	19150	19150	19150	0
348	20230914	132300	235388420	19150	19150	19150	19150	0
349	20230914	132200	235388420	19150	19150	19150	19150	0
350	20230914	132100	235388420	19150	19150	19150	19150	0
351	20230914	132000	235388420	19150	19150	19150	19150	0
352	20230914	131900	235388420	19150	19150	19150	19150	0
353	20230914	131800	235388420	19150	19150	19150	19150	0
354	20230914	131700	235388420	19150	19150	19150	19150	0
355	20230914	131600	235388420	19150	19150	19150	19150	0
356	20230914	131500	235388420	19150	19180	19180	19150	940
357	20230914	131400	217374310	19180	19180	19180	19180	0
358	20230914	131300	217374310	19180	19170	19180	19170	100
359	20230914	131200	215456910	19160	19160	19160	19160	0
360	20230914	131100	215456910	19160	19160	19160	19160	0
361	20230914	131000	215456910	19160	19160	19160	19160	0
362	20230914	130900	215456910	19160	19160	19160	19160	0
363	20230914	130800	215456910	19160	19160	19160	19160	0
364	20230914	130700	215456910	19160	19160	19160	19160	0
365	20230914	130600	215456910	19160	19160	19160	19160	0
366	20230914	130500	215456910	19160	19160	19160	19160	0
367	20230914	130400	215456910	19160	19160	19160	19160	148
368	20230914	130300	212621230	19160	19160	19160	19160	0
369	20230914	130200	212621230	19160	19160	19160	19160	5
370	20230914	130100	212525430	19160	19160	19160	19160	746
371	20230914	130000	198232070	19150	19150	19150	19150	145
372	20230914	125900	195455320	19150	19160	19160	19150	200
373	20230914	125800	191623720	19150	19150	19150	19150	0
374	20230914	125700	191623720	19150	19150	19150	19150	0
375	20230914	125600	191623720	19150	19150	19150	19150	0
376	20230914	125500	191623720	19150	19150	19150	19150	74
377	20230914	125400	190206620	19150	19150	19150	19150	1
378	20230914	125300	190187470	19130	19130	19130	19130	0
379	20230914	125200	190187470	19130	19130	19130	19130	2
380	20230914	125100	190149210	19130	19130	19130	19130	0
381	20230914	125000	190149210	19130	19130	19130	19130	131
382	20230914	124900	187643180	19150	19150	19150	19150	0
383	20230914	124800	187643180	19150	19150	19150	19150	1
384	20230914	124700	187624030	19150	19150	19150	19150	0
385	20230914	124600	187624030	19150	19150	19150	19150	0
386	20230914	124500	187624030	19150	19150	19150	19150	0
387	20230914	124400	187624030	19150	19150	19150	19150	30
388	20230914	124300	187049530	19150	19150	19150	19150	0
389	20230914	124200	187049530	19150	19150	19150	19150	0
390	20230914	124100	187049530	19150	19150	19150	19150	0
391	20230914	124000	187049530	19150	19150	19150	19150	0
392	20230914	123900	187049530	19150	19150	19150	19150	10
393	20230914	123800	186858030	19150	19150	19150	19150	0
394	20230914	123700	186858030	19150	19150	19150	19150	10
395	20230914	123600	186666530	19140	19140	19140	19140	0
396	20230914	123500	186666530	19140	19140	19140	19140	0
397	20230914	123400	186666530	19140	19140	19140	19140	0
398	20230914	123300	186666530	19140	19140	19140	19140	0
399	20230914	123200	186666530	19140	19140	19140	19140	0
400	20230914	123100	186666530	19140	19140	19140	19140	0
401	20230914	123000	186666530	19140	19140	19140	19140	0
402	20230914	122900	186666530	19140	19140	19140	19140	0
403	20230914	122800	186666530	19140	19140	19140	19140	0
404	20230914	122700	186666530	19140	19140	19140	19140	40
405	20230914	122600	185900930	19130	19130	19130	19130	0
406	20230914	122500	185900930	19130	19130	19130	19130	0
407	20230914	122400	185900930	19130	19130	19130	19130	0
408	20230914	122300	185900930	19130	19130	19130	19130	0
409	20230914	122200	185900930	19130	19130	19130	19130	0
410	20230914	122100	185900930	19130	19130	19130	19130	250
411	20230914	122000	181118430	19130	19130	19130	19130	0
412	20230914	121900	181118430	19130	19130	19130	19130	91
413	20230914	121800	179377600	19160	19160	19160	19160	0
414	20230914	121700	179377600	19160	19160	19160	19160	0
415	20230914	121600	179377600	19160	19160	19160	19160	0
416	20230914	121500	179377600	19160	19160	19160	19160	0
417	20230914	121400	179377600	19160	19160	19160	19160	0
418	20230914	121300	179377600	19160	19160	19160	19160	0
419	20230914	121200	179377600	19160	19160	19160	19160	0
420	20230914	121100	179377600	19160	19160	19160	19160	0
421	20230914	121000	179377600	19160	19160	19160	19160	10
422	20230914	120900	179186000	19140	19140	19140	19140	3
423	20230914	120800	179128580	19140	19140	19140	19140	0
424	20230914	120700	179128580	19140	19140	19140	19140	0
425	20230914	120600	179128580	19140	19140	19140	19140	3
426	20230914	120500	179071160	19140	19140	19140	19140	38
427	20230914	120400	178343840	19150	19140	19150	19140	64
428	20230914	120300	177118270	19150	19150	19150	19150	0
429	20230914	120200	177118270	19150	19150	19150	19150	0
430	20230914	120100	177118270	19150	19150	19150	19150	0
431	20230914	120000	177118270	19150	19150	19150	19150	0
432	20230914	115900	177118270	19150	19150	19150	19150	0
433	20230914	115800	177118270	19150	19150	19150	19150	0
434	20230914	115700	177118270	19150	19150	19150	19150	0
435	20230914	115600	177118270	19150	19150	19150	19150	0
436	20230914	115500	177118270	19150	19150	19150	19150	0
437	20230914	115400	177118270	19150	19150	19150	19150	0
438	20230914	115300	177118270	19150	19150	19150	19150	1
439	20230914	115200	177099120	19110	19110	19110	19110	0
440	20230914	115100	177099120	19110	19110	19110	19110	0
441	20230914	115000	177099120	19110	19110	19110	19110	0
442	20230914	114900	177099120	19110	19110	19110	19110	0
443	20230914	114800	177099120	19110	19110	19110	19110	0
444	20230914	114700	177099120	19110	19110	19110	19110	0
445	20230914	114600	177099120	19110	19110	19110	19110	0
446	20230914	114500	177099120	19110	19110	19110	19110	0
447	20230914	114400	177099120	19110	19110	19110	19110	0
448	20230914	114300	177099120	19110	19110	19110	19110	0
449	20230914	114200	177099120	19110	19120	19120	19110	60
450	20230914	114100	175952420	19100	19100	19100	19100	0
451	20230914	114000	175952420	19100	19100	19100	19100	0
452	20230914	113900	175952420	19100	19100	19100	19100	0
453	20230914	113800	175952420	19100	19100	19100	19100	0
454	20230914	113700	175952420	19100	19100	19100	19100	0
455	20230914	113600	175952420	19100	19100	19100	19100	0
456	20230914	113500	175952420	19100	19100	19100	19100	0
457	20230914	113400	175952420	19100	19100	19100	19100	0
458	20230914	113300	175952420	19100	19100	19100	19100	0
459	20230914	113200	175952420	19100	19100	19100	19100	0
460	20230914	113100	175952420	19100	19100	19100	19100	0
461	20230914	113000	175952420	19100	19100	19100	19100	0
462	20230914	112900	175952420	19100	19100	19100	19100	0
463	20230914	112800	175952420	19100	19100	19100	19100	70
464	20230914	112700	174615420	19100	19100	19100	19100	275
465	20230914	112600	169362920	19100	19100	19100	19100	0
466	20230914	112500	169362920	19100	19100	19100	19100	0
467	20230914	112400	169362920	19100	19100	19100	19100	0
468	20230914	112300	169362920	19100	19120	19120	19100	180
469	20230914	112200	165924680	19120	19130	19130	19120	3
470	20230914	112100	165867310	19140	19140	19140	19140	1
471	20230914	112000	165848170	19140	19140	19140	19140	0
472	20230914	111900	165848170	19140	19140	19140	19140	410
473	20230914	111800	158000770	19140	19140	19140	19140	0
474	20230914	111700	158000770	19140	19140	19140	19140	10
475	20230914	111600	157809370	19150	19150	19150	19150	0
476	20230914	111500	157809370	19150	19150	19150	19150	0
477	20230914	111400	157809370	19150	19150	19150	19150	0
478	20230914	111300	157809370	19150	19150	19150	19150	0
479	20230914	111200	157809370	19150	19150	19150	19150	0
480	20230914	111100	157809370	19150	19150	19150	19150	0
481	20230914	111000	157809370	19150	19150	19150	19150	30
482	20230914	110900	157234870	19150	19150	19150	19150	0
483	20230914	110800	157234870	19150	19150	19150	19150	3
484	20230914	110700	157177420	19150	19150	19150	19150	0
485	20230914	110600	157177420	19150	19150	19150	19150	5
486	20230914	110500	157081670	19150	19150	19150	19150	0
487	20230914	110400	157081670	19150	19150	19150	19150	37
488	20230914	110300	156373120	19150	19150	19150	19150	0
489	20230914	110200	156373120	19150	19150	19150	19150	122
490	20230914	110100	154036820	19090	19100	19100	19090	27
491	20230914	110000	153521380	19090	19090	19090	19090	0
492	20230914	105900	153521380	19090	19090	19090	19090	0
493	20230914	105800	153521380	19090	19090	19090	19090	0
494	20230914	105700	153521380	19090	19090	19090	19090	78
495	20230914	105600	152032360	19090	19090	19090	19090	0
496	20230914	105500	152032360	19090	19090	19090	19090	0
497	20230914	105400	152032360	19090	19090	19090	19090	0
498	20230914	105300	152032360	19090	19090	19090	19090	0
499	20230914	105200	152032360	19090	19090	19090	19090	0
500	20230914	105100	152032360	19090	19090	19090	19090	0
501	20230914	105000	152032360	19090	19090	19090	19090	0
502	20230914	104900	152032360	19090	19090	19090	19090	0
503	20230914	104800	152032360	19090	19090	19090	19090	0
504	20230914	104700	152032360	19090	19090	19090	19090	0
505	20230914	104600	152032360	19090	19090	19090	19090	0
506	20230914	104500	152032360	19090	19090	19090	19090	0
507	20230914	104400	152032360	19090	19090	19090	19090	0
508	20230914	104300	152032360	19090	19090	19090	19090	0
509	20230914	104200	152032360	19090	19090	19090	19090	0
510	20230914	104100	152032360	19090	19090	19090	19090	0
511	20230914	104000	152032360	19090	19090	19090	19090	0
512	20230914	103900	152032360	19090	19090	19090	19090	0
513	20230914	103800	152032360	19090	19090	19090	19090	0
514	20230914	103700	152032360	19090	19090	19090	19090	16
515	20230914	103600	151726920	19090	19090	19090	19090	91
516	20230914	103500	149989730	19090	19090	19090	19090	0
517	20230914	103400	149989730	19090	19100	19100	19090	113
518	20230914	103300	147832550	19100	19100	19100	19100	0
519	20230914	103200	147832550	19100	19100	19100	19100	100
520	20230914	103100	145922550	19150	19150	19150	19150	16
521	20230914	103000	145616150	19090	19090	19090	19090	0
522	20230914	102900	145616150	19090	19090	19090	19090	0
523	20230914	102800	145616150	19090	19100	19100	19090	793
524	20230914	102700	130470470	19100	19110	19110	19100	137
525	20230914	102600	127853420	19120	19120	19120	19120	1
526	20230914	102500	127834300	19120	19120	19120	19120	1
527	20230914	102400	127815180	19130	19130	19130	19130	1
528	20230914	102300	127796050	19170	19170	19170	19170	0
529	20230914	102200	127796050	19170	19170	19170	19170	0
530	20230914	102100	127796050	19170	19170	19170	19170	0
531	20230914	102000	127796050	19170	19170	19170	19170	0
532	20230914	101900	127796050	19170	19170	19170	19170	0
533	20230914	101800	127796050	19170	19170	19170	19170	0
534	20230914	101700	127796050	19170	19170	19170	19170	6
535	20230914	101600	127681030	19110	19180	19180	19110	48
536	20230914	101500	126760940	19130	19130	19130	19130	0
537	20230914	101400	126760940	19130	19130	19130	19130	0
538	20230914	101300	126760940	19130	19130	19130	19130	3
539	20230914	101200	126703550	19120	19130	19130	19120	3
540	20230914	101100	126646170	19190	19180	19190	19180	202
541	20230914	101000	122771670	19100	19100	19100	19100	0
542	20230914	100900	122771670	19100	19100	19100	19100	27
543	20230914	100800	122255970	19100	19100	19100	19100	0
544	20230914	100700	122255970	19100	19100	19100	19100	0
545	20230914	100600	122255970	19100	19100	19100	19100	70
546	20230914	100500	120918970	19100	19100	19100	19100	0
547	20230914	100400	120918970	19100	19150	19150	19100	467
548	20230914	100300	111996340	19180	19180	19180	19180	0
549	20230914	100200	111996340	19180	19180	19180	19180	0
550	20230914	100100	111996340	19180	19180	19180	19180	0
551	20230914	100000	111996340	19180	19180	19180	19180	1
552	20230914	095900	111977160	19180	19180	19180	19180	0
553	20230914	095800	111977160	19180	19180	19180	19180	2
554	20230914	095700	111938800	19180	19180	19180	19180	0
555	20230914	095600	111938800	19180	19180	19180	19180	0
556	20230914	095500	111938800	19180	19180	19180	19180	1
557	20230914	095400	111919620	19180	19180	19180	19180	5
558	20230914	095300	111823720	19180	19180	19180	19180	0
559	20230914	095200	111823720	19180	19180	19180	19180	50
560	20230914	095100	110864720	19180	19180	19180	19180	90
561	20230914	095000	109138520	19180	19180	19180	19180	2
562	20230914	094900	109100160	19110	19140	19140	19110	90
563	20230914	094800	107380200	19180	19180	19180	19180	0
564	20230914	094700	107380200	19180	19180	19180	19180	1
565	20230914	094600	107361020	19120	19120	19120	19120	6
566	20230914	094500	107246300	19100	19110	19110	19100	2
567	20230914	094400	107208090	19090	19090	19090	19090	0
568	20230914	094300	107208090	19090	19090	19090	19090	0
569	20230914	094200	107208090	19090	19090	19090	19090	4
570	20230914	094100	107131730	19080	19080	19080	19080	0
571	20230914	094000	107131730	19080	19110	19110	19080	54
572	20230914	093900	106101070	19120	19120	19120	19120	1
573	20230914	093800	106081950	19130	19130	19130	19130	12
574	20230914	093700	105852390	19130	19130	19130	19130	9
575	20230914	093600	105680220	19100	19100	19100	19100	0
576	20230914	093500	105680220	19100	19100	19100	19100	0
577	20230914	093400	105680220	19100	19100	19100	19100	29
578	20230914	093300	105126320	19090	19090	19090	19090	0
579	20230914	093200	105126320	19090	19090	19090	19090	0
580	20230914	093100	105126320	19090	19090	19090	19090	0
581	20230914	093000	105126320	19090	19090	19090	19090	0
582	20230914	092900	105126320	19090	19080	19090	19080	19
583	20230914	092800	104763660	19090	19090	19090	19090	0
584	20230914	092700	104763660	19090	19140	19140	19090	250
585	20230914	092600	99987920	19140	19140	19140	19140	2
586	20230914	092500	99949640	19110	19130	19130	19110	23
587	20230914	092400	99509980	19100	19100	19100	19100	0
588	20230914	092300	99509980	19100	19100	19100	19100	0
589	20230914	092200	99509980	19100	19100	19100	19100	0
590	20230914	092100	99509980	19100	19100	19100	19100	10
591	20230914	092000	99318980	19100	19100	19100	19100	12
592	20230914	091900	99089780	19100	19090	19100	19090	15
593	20230914	091800	98803290	19100	19100	19100	19100	1
594	20230914	091700	98784190	19100	19100	19100	19100	0
595	20230914	091600	98784190	19100	19120	19120	19100	33
596	20230914	091500	98153660	19130	19100	19130	19100	88
597	20230914	091400	96472800	19090	19050	19090	19050	330
598	20230914	091300	90177380	19050	19060	19060	19050	500
599	20230914	091200	80651010	19050	19050	19050	19050	0
600	20230914	091100	80651010	19050	19050	19050	19050	228
601	20230914	091000	76307610	19060	19070	19080	19060	192
602	20230914	090900	72647680	19070	19090	19090	19070	19
603	20230914	090800	72285250	19100	19100	19100	19100	20
604	20230914	090700	71903250	19100	19120	19120	19100	4
605	20230914	090600	71826820	19120	19120	19120	19120	141
606	20230914	090500	69130900	19120	19040	19120	19040	14
607	20230914	090400	68864180	19040	19050	19050	19040	923
608	20230914	090300	51281250	19050	19050	19050	19050	100
609	20230914	090200	49376250	19050	19170	19170	19050	7
610	20230914	090100	49242780	19020	19020	19020	19020	0
611	20230914	090000	49242780	19020	19020	19020	19020	2589