KissMeData/038290/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	191000	230317420	19120	19120	19120	19120	236
3	20230919	190900	230317420	19120	19120	19120	19120	0
4	20230919	190800	230317420	19120	19120	19120	19120	0
5	20230919	190700	230317420	19120	19120	19120	19120	0
6	20230919	190600	230317420	19120	19120	19120	19120	0
7	20230919	190500	230317420	19120	19120	19120	19120	0
8	20230919	190400	230317420	19120	19120	19120	19120	0
9	20230919	190300	230317420	19120	19120	19120	19120	0
10	20230919	190200	230317420	19120	19120	19120	19120	0
11	20230919	190100	230317420	19120	19120	19120	19120	0
12	20230919	190000	230317420	19120	19120	19120	19120	0
13	20230919	185900	230317420	19120	19120	19120	19120	0
14	20230919	185800	230317420	19120	19120	19120	19120	0
15	20230919	185700	230317420	19120	19120	19120	19120	0
16	20230919	185600	230317420	19120	19120	19120	19120	0
17	20230919	185500	230317420	19120	19120	19120	19120	0
18	20230919	185400	230317420	19120	19120	19120	19120	0
19	20230919	185300	230317420	19120	19120	19120	19120	0
20	20230919	185200	230317420	19120	19120	19120	19120	0
21	20230919	185100	230317420	19120	19120	19120	19120	0
22	20230919	185000	230317420	19120	19120	19120	19120	0
23	20230919	184900	230317420	19120	19120	19120	19120	0
24	20230919	184800	230317420	19120	19120	19120	19120	0
25	20230919	184700	230317420	19120	19120	19120	19120	0
26	20230919	184600	230317420	19120	19120	19120	19120	0
27	20230919	184500	230317420	19120	19120	19120	19120	0
28	20230919	184400	230317420	19120	19120	19120	19120	0
29	20230919	184300	230317420	19120	19120	19120	19120	0
30	20230919	184200	230317420	19120	19120	19120	19120	0
31	20230919	184100	230317420	19120	19120	19120	19120	0
32	20230919	184000	230317420	19120	19120	19120	19120	236
33	20230919	183900	230317420	19120	19120	19120	19120	0
34	20230919	183800	230317420	19120	19120	19120	19120	0
35	20230919	183700	230317420	19120	19120	19120	19120	0
36	20230919	183600	230317420	19120	19120	19120	19120	0
37	20230919	183500	230317420	19120	19120	19120	19120	0
38	20230919	183400	230317420	19120	19120	19120	19120	0
39	20230919	183300	230317420	19120	19120	19120	19120	0
40	20230919	183200	230317420	19120	19120	19120	19120	0
41	20230919	183100	230317420	19120	19120	19120	19120	0
42	20230919	183000	230317420	19120	19120	19120	19120	0
43	20230919	182900	230317420	19120	19120	19120	19120	0
44	20230919	182800	230317420	19120	19120	19120	19120	0
45	20230919	182700	230317420	19120	19120	19120	19120	0
46	20230919	182600	230317420	19120	19120	19120	19120	0
47	20230919	182500	230317420	19120	19120	19120	19120	0
48	20230919	182400	230317420	19120	19120	19120	19120	0
49	20230919	182300	230317420	19120	19120	19120	19120	0
50	20230919	182200	230317420	19120	19120	19120	19120	0
51	20230919	182100	230317420	19120	19120	19120	19120	0
52	20230919	182000	230317420	19120	19120	19120	19120	0
53	20230919	181900	230317420	19120	19120	19120	19120	0
54	20230919	181800	230317420	19120	19120	19120	19120	0
55	20230919	181700	230317420	19120	19120	19120	19120	0
56	20230919	181600	230317420	19120	19120	19120	19120	0
57	20230919	181500	230317420	19120	19120	19120	19120	0
58	20230919	181400	230317420	19120	19120	19120	19120	0
59	20230919	181300	230317420	19120	19120	19120	19120	0
60	20230919	181200	230317420	19120	19120	19120	19120	0
61	20230919	181100	230317420	19120	19120	19120	19120	0
62	20230919	181000	230317420	19120	19120	19120	19120	236
63	20230919	180900	230317420	19120	19120	19120	19120	0
64	20230919	180800	230317420	19120	19120	19120	19120	0
65	20230919	180700	230317420	19120	19120	19120	19120	0
66	20230919	180600	230317420	19120	19120	19120	19120	0
67	20230919	180500	230317420	19120	19120	19120	19120	0
68	20230919	180400	230317420	19120	19120	19120	19120	0
69	20230919	180300	230317420	19120	19120	19120	19120	0
70	20230919	180200	230317420	19120	19120	19120	19120	0
71	20230919	180100	230317420	19120	19120	19120	19120	0
72	20230919	180000	230317420	19120	19120	19120	19120	0
73	20230919	175900	230317420	19120	19120	19120	19120	0
74	20230919	175800	230317420	19120	19120	19120	19120	0
75	20230919	175700	230317420	19120	19120	19120	19120	0
76	20230919	175600	230317420	19120	19120	19120	19120	0
77	20230919	175500	230317420	19120	19120	19120	19120	0
78	20230919	175400	230317420	19120	19120	19120	19120	0
79	20230919	175300	230317420	19120	19120	19120	19120	0
80	20230919	175200	230317420	19120	19120	19120	19120	0
81	20230919	175100	230317420	19120	19120	19120	19120	0
82	20230919	175000	230317420	19120	19120	19120	19120	0
83	20230919	174900	230317420	19120	19120	19120	19120	0
84	20230919	174800	230317420	19120	19120	19120	19120	0
85	20230919	174700	230317420	19120	19120	19120	19120	0
86	20230919	174600	230317420	19120	19120	19120	19120	0
87	20230919	174500	230317420	19120	19120	19120	19120	0
88	20230919	174400	230317420	19120	19120	19120	19120	0
89	20230919	174300	230317420	19120	19120	19120	19120	0
90	20230919	174200	230317420	19120	19120	19120	19120	0
91	20230919	174100	230317420	19120	19120	19120	19120	0
92	20230919	174000	230317420	19120	19120	19120	19120	236
93	20230919	173900	230317420	19120	19120	19120	19120	0
94	20230919	173800	230317420	19120	19120	19120	19120	0
95	20230919	173700	230317420	19120	19120	19120	19120	0
96	20230919	173600	230317420	19120	19120	19120	19120	0
97	20230919	173500	230317420	19120	19120	19120	19120	0
98	20230919	173400	230317420	19120	19120	19120	19120	0
99	20230919	173300	230317420	19120	19120	19120	19120	0
100	20230919	173200	230317420	19120	19120	19120	19120	0
101	20230919	173100	230317420	19120	19120	19120	19120	0
102	20230919	173000	230317420	19120	19120	19120	19120	0
103	20230919	172900	230317420	19120	19120	19120	19120	0
104	20230919	172800	230317420	19120	19120	19120	19120	0
105	20230919	172700	230317420	19120	19120	19120	19120	0
106	20230919	172600	230317420	19120	19120	19120	19120	0
107	20230919	172500	230317420	19120	19120	19120	19120	0
108	20230919	172400	230317420	19120	19120	19120	19120	0
109	20230919	172300	230317420	19120	19120	19120	19120	0
110	20230919	172200	230317420	19120	19120	19120	19120	0
111	20230919	172100	230317420	19120	19120	19120	19120	0
112	20230919	172000	230317420	19120	19120	19120	19120	0
113	20230919	171900	230317420	19120	19120	19120	19120	0
114	20230919	171800	230317420	19120	19120	19120	19120	0
115	20230919	171700	230317420	19120	19120	19120	19120	0
116	20230919	171600	230317420	19120	19120	19120	19120	0
117	20230919	171500	230317420	19120	19120	19120	19120	0
118	20230919	171400	230317420	19120	19120	19120	19120	0
119	20230919	171300	230317420	19120	19120	19120	19120	0
120	20230919	171200	230317420	19120	19120	19120	19120	0
121	20230919	171100	230317420	19120	19120	19120	19120	0
122	20230919	171000	230317420	19120	19120	19120	19120	236
123	20230919	170900	230317420	19120	19120	19120	19120	0
124	20230919	170800	230317420	19120	19120	19120	19120	0
125	20230919	170700	230317420	19120	19120	19120	19120	0
126	20230919	170600	230317420	19120	19120	19120	19120	0
127	20230919	170500	230317420	19120	19120	19120	19120	0
128	20230919	170400	230317420	19120	19120	19120	19120	0
129	20230919	170300	230317420	19120	19120	19120	19120	0
130	20230919	170200	230317420	19120	19120	19120	19120	0
131	20230919	170100	230317420	19120	19120	19120	19120	0
132	20230919	170000	230317420	19120	19120	19120	19120	0
133	20230919	165900	230317420	19120	19120	19120	19120	0
134	20230919	165800	230317420	19120	19120	19120	19120	0
135	20230919	165700	230317420	19120	19120	19120	19120	0
136	20230919	165600	230317420	19120	19120	19120	19120	0
137	20230919	165500	230317420	19120	19120	19120	19120	0
138	20230919	165400	230317420	19120	19120	19120	19120	0
139	20230919	165300	230317420	19120	19120	19120	19120	0
140	20230919	165200	230317420	19120	19120	19120	19120	0
141	20230919	165100	230317420	19120	19120	19120	19120	0
142	20230919	165000	230317420	19120	19120	19120	19120	0
143	20230919	164900	230317420	19120	19120	19120	19120	0
144	20230919	164800	230317420	19120	19120	19120	19120	0
145	20230919	164700	230317420	19120	19120	19120	19120	0
146	20230919	164600	230317420	19120	19120	19120	19120	0
147	20230919	164500	230317420	19120	19120	19120	19120	0
148	20230919	164400	230317420	19120	19120	19120	19120	0
149	20230919	164300	230317420	19120	19120	19120	19120	0
150	20230919	164200	230317420	19120	19120	19120	19120	0
151	20230919	164100	230317420	19120	19120	19120	19120	0
152	20230919	164000	230317420	19120	19120	19120	19120	236
153	20230919	163900	230317420	19120	19120	19120	19120	0
154	20230919	163800	230317420	19120	19120	19120	19120	0
155	20230919	163700	230317420	19120	19120	19120	19120	0
156	20230919	163600	230317420	19120	19120	19120	19120	0
157	20230919	163500	230317420	19120	19120	19120	19120	0
158	20230919	163400	230317420	19120	19120	19120	19120	0
159	20230919	163300	230317420	19120	19120	19120	19120	0
160	20230919	163200	230317420	19120	19120	19120	19120	0
161	20230919	163100	230317420	19120	19120	19120	19120	0
162	20230919	163000	230317420	19120	19120	19120	19120	0
163	20230919	162900	230317420	19120	19120	19120	19120	0
164	20230919	162800	230317420	19120	19120	19120	19120	0
165	20230919	162700	230317420	19120	19120	19120	19120	0
166	20230919	162600	230317420	19120	19120	19120	19120	0
167	20230919	162500	230317420	19120	19120	19120	19120	0
168	20230919	162400	230317420	19120	19120	19120	19120	0
169	20230919	162300	230317420	19120	19120	19120	19120	0
170	20230919	162200	230317420	19120	19120	19120	19120	0
171	20230919	162100	230317420	19120	19120	19120	19120	0
172	20230919	162000	230317420	19120	19120	19120	19120	0
173	20230919	161900	230317420	19120	19120	19120	19120	0
174	20230919	161800	230317420	19120	19120	19120	19120	0
175	20230919	161700	230317420	19120	19120	19120	19120	0
176	20230919	161600	230317420	19120	19120	19120	19120	0
177	20230919	161500	230317420	19120	19120	19120	19120	0
178	20230919	161400	230317420	19120	19120	19120	19120	0
179	20230919	161300	230317420	19120	19120	19120	19120	0
180	20230919	161200	230317420	19120	19120	19120	19120	0
181	20230919	161100	230317420	19120	19120	19120	19120	0
182	20230919	161000	230317420	19120	19120	19120	19120	236
183	20230919	160900	230317420	19120	19120	19120	19120	0
184	20230919	160800	230317420	19120	19120	19120	19120	0
185	20230919	160700	230317420	19120	19120	19120	19120	0
186	20230919	160600	230317420	19120	19120	19120	19120	0
187	20230919	160500	230317420	19120	19120	19120	19120	0
188	20230919	160400	230317420	19120	19120	19120	19120	0
189	20230919	160300	230317420	19120	19120	19120	19120	0
190	20230919	160200	230317420	19120	19120	19120	19120	0
191	20230919	160100	230317420	19120	19120	19120	19120	0
192	20230919	160000	230317420	19120	19120	19120	19120	0
193	20230919	155900	230317420	19120	19120	19120	19120	0
194	20230919	155800	230317420	19120	19120	19120	19120	0
195	20230919	155700	230317420	19120	19120	19120	19120	0
196	20230919	155600	230317420	19120	19120	19120	19120	0
197	20230919	155500	230317420	19120	19120	19120	19120	0
198	20230919	155400	230317420	19120	19120	19120	19120	0
199	20230919	155300	230317420	19120	19120	19120	19120	0
200	20230919	155200	230317420	19120	19120	19120	19120	0
201	20230919	155100	230317420	19120	19120	19120	19120	0
202	20230919	155000	230317420	19120	19120	19120	19120	0
203	20230919	154900	230317420	19120	19120	19120	19120	0
204	20230919	154800	230317420	19120	19120	19120	19120	0
205	20230919	154700	230317420	19120	19120	19120	19120	0
206	20230919	154600	230317420	19120	19120	19120	19120	0
207	20230919	154500	230317420	19120	19120	19120	19120	0
208	20230919	154400	230317420	19120	19120	19120	19120	0
209	20230919	154300	230317420	19120	19120	19120	19120	0
210	20230919	154200	230317420	19120	19120	19120	19120	0
211	20230919	154100	230317420	19120	19120	19120	19120	0
212	20230919	154000	230317420	19120	19120	19120	19120	236
213	20230919	153900	230317420	19120	19120	19120	19120	0
214	20230919	153800	230317420	19120	19120	19120	19120	0
215	20230919	153700	230317420	19120	19120	19120	19120	0
216	20230919	153600	230317420	19120	19120	19120	19120	0
217	20230919	153500	230317420	19120	19120	19120	19120	0
218	20230919	153400	230317420	19120	19120	19120	19120	0
219	20230919	153300	230317420	19120	19120	19120	19120	0
220	20230919	153200	230317420	19120	19120	19120	19120	0
221	20230919	153100	230317420	19120	19120	19120	19120	0
222	20230919	153000	230317420	19120	19120	19120	19120	236
223	20230919	152900	225805100	19110	19110	19110	19110	0
224	20230919	152800	225805100	19110	19110	19110	19110	0
225	20230919	152700	225805100	19110	19110	19110	19110	0
226	20230919	152600	225805100	19110	19110	19110	19110	0
227	20230919	152500	225805100	19110	19110	19110	19110	0
228	20230919	152400	225805100	19110	19110	19110	19110	0
229	20230919	152300	225805100	19110	19110	19110	19110	0
230	20230919	152200	225805100	19110	19110	19110	19110	0
231	20230919	152100	225805100	19110	19110	19110	19110	0
232	20230919	152000	225805100	19110	19110	19110	19110	0
233	20230919	151900	225805100	19110	19110	19110	19110	2
234	20230919	151800	225766880	19120	19100	19120	19100	20
235	20230919	151700	225384720	19080	19080	19080	19080	4
236	20230919	151600	225308400	19100	19100	19100	19100	0
237	20230919	151500	225308400	19100	19100	19100	19100	11
238	20230919	151400	225098300	19100	19100	19100	19100	12
239	20230919	151300	224869100	19080	19080	19080	19080	0
240	20230919	151200	224869100	19080	19080	19080	19080	85
241	20230919	151100	223247300	19120	19080	19120	19080	116
242	20230919	151000	221029620	19080	19080	19080	19080	23
243	20230919	150900	220590780	19120	19080	19120	19080	19
244	20230919	150800	220227890	19080	19080	19080	19080	48
245	20230919	150700	219312050	19080	19080	19080	19080	30
246	20230919	150600	218739650	19080	19080	19080	19080	0
247	20230919	150500	218739650	19080	19080	19080	19080	2
248	20230919	150400	218701490	19080	19080	19080	19080	0
249	20230919	150300	218701490	19080	19080	19080	19080	0
250	20230919	150200	218701490	19080	19080	19080	19080	0
251	20230919	150100	218701490	19080	19080	19080	19080	0
252	20230919	150000	218701490	19080	19080	19080	19080	0
253	20230919	145900	218701490	19080	19080	19080	19080	0
254	20230919	145800	218701490	19080	19080	19080	19080	0
255	20230919	145700	218701490	19080	19080	19080	19080	0
256	20230919	145600	218701490	19080	19080	19080	19080	1
257	20230919	145500	218682410	19080	19080	19080	19080	0
258	20230919	145400	218682410	19080	19080	19080	19080	8
259	20230919	145300	218529770	19120	19120	19120	19120	0
260	20230919	145200	218529770	19120	19120	19120	19120	0
261	20230919	145100	218529770	19120	19120	19120	19120	0
262	20230919	145000	218529770	19120	19120	19120	19120	0
263	20230919	144900	218529770	19120	19120	19120	19120	0
264	20230919	144800	218529770	19120	19120	19120	19120	0
265	20230919	144700	218529770	19120	19120	19120	19120	2
266	20230919	144600	218491530	19120	19120	19120	19120	0
267	20230919	144500	218491530	19120	19110	19120	19110	10
268	20230919	144400	218300350	19090	19090	19090	19090	0
269	20230919	144300	218300350	19090	19090	19090	19090	0
270	20230919	144200	218300350	19090	19090	19090	19090	27
271	20230919	144100	217784920	19100	19100	19100	19100	0
272	20230919	144000	217784920	19100	19100	19100	19100	0
273	20230919	143900	217784920	19100	19100	19100	19100	0
274	20230919	143800	217784920	19100	19100	19100	19100	0
275	20230919	143700	217784920	19100	19100	19100	19100	0
276	20230919	143600	217784920	19100	19100	19100	19100	100
277	20230919	143500	215874920	19120	19120	19120	19120	0
278	20230919	143400	215874920	19120	19120	19120	19120	0
279	20230919	143300	215874920	19120	19120	19120	19120	5
280	20230919	143200	215779320	19120	19120	19120	19120	9
281	20230919	143100	215607240	19120	19120	19120	19120	0
282	20230919	143000	215607240	19120	19120	19120	19120	0
283	20230919	142900	215607240	19120	19120	19120	19120	0
284	20230919	142800	215607240	19120	19120	19120	19120	10
285	20230919	142700	215416040	19080	19080	19080	19080	0
286	20230919	142600	215416040	19080	19080	19080	19080	0
287	20230919	142500	215416040	19080	19080	19080	19080	0
288	20230919	142400	215416040	19080	19080	19080	19080	0
289	20230919	142300	215416040	19080	19100	19100	19080	3
290	20230919	142200	215358770	19110	19120	19120	19110	2
291	20230919	142100	215320540	19130	19130	19130	19130	0
292	20230919	142000	215320540	19130	19130	19130	19130	0
293	20230919	141900	215320540	19130	19130	19130	19130	0
294	20230919	141800	215320540	19130	19130	19130	19130	0
295	20230919	141700	215320540	19130	19130	19130	19130	0
296	20230919	141600	215320540	19130	19130	19130	19130	0
297	20230919	141500	215320540	19130	19130	19130	19130	0
298	20230919	141400	215320540	19130	19120	19130	19120	2
299	20230919	141300	215282290	19100	19100	19100	19100	0
300	20230919	141200	215282290	19100	19100	19100	19100	0
301	20230919	141100	215282290	19100	19100	19100	19100	20
302	20230919	141000	214900290	19130	19090	19130	19090	81
303	20230919	140900	213352560	19070	19070	19070	19070	0
304	20230919	140800	213352560	19070	19070	19070	19070	0
305	20230919	140700	213352560	19070	19070	19070	19070	2
306	20230919	140600	213314420	19070	19080	19080	19070	2
307	20230919	140500	213276270	19080	19090	19090	19080	64
308	20230919	140400	212054530	19090	19090	19090	19090	1
309	20230919	140300	212035440	19040	19040	19040	19040	0
310	20230919	140200	212035440	19040	19040	19040	19040	0
311	20230919	140100	212035440	19040	19040	19040	19040	0
312	20230919	140000	212035440	19040	19040	19040	19040	0
313	20230919	135900	212035440	19040	19040	19040	19040	0
314	20230919	135800	212035440	19040	19040	19040	19040	0
315	20230919	135700	212035440	19040	19040	19040	19040	0
316	20230919	135600	212035440	19040	19040	19040	19040	0
317	20230919	135500	212035440	19040	19040	19040	19040	0
318	20230919	135400	212035440	19040	19040	19040	19040	0
319	20230919	135300	212035440	19040	19040	19040	19040	0
320	20230919	135200	212035440	19040	19040	19040	19040	0
321	20230919	135100	212035440	19040	19040	19040	19040	0
322	20230919	135000	212035440	19040	19040	19040	19040	0
323	20230919	134900	212035440	19040	19040	19040	19040	0
324	20230919	134800	212035440	19040	19040	19040	19040	0
325	20230919	134700	212035440	19040	19040	19040	19040	0
326	20230919	134600	212035440	19040	19040	19040	19040	0
327	20230919	134500	212035440	19040	19040	19040	19040	0
328	20230919	134400	212035440	19040	19040	19040	19040	0
329	20230919	134300	212035440	19040	19040	19040	19040	0
330	20230919	134200	212035440	19040	19040	19040	19040	0
331	20230919	134100	212035440	19040	19040	19040	19040	10
332	20230919	134000	211845040	19030	19030	19030	19030	0
333	20230919	133900	211845040	19030	19030	19030	19030	0
334	20230919	133800	211845040	19030	19030	19030	19030	0
335	20230919	133700	211845040	19030	19030	19030	19030	20
336	20230919	133600	211464440	19020	19020	19020	19020	0
337	20230919	133500	211464440	19020	19020	19020	19020	0
338	20230919	133400	211464440	19020	19020	19020	19020	0
339	20230919	133300	211464440	19020	19020	19020	19020	0
340	20230919	133200	211464440	19020	19020	19020	19020	0
341	20230919	133100	211464440	19020	19020	19020	19020	0
342	20230919	133000	211464440	19020	19020	19020	19020	0
343	20230919	132900	211464440	19020	19020	19020	19020	124
344	20230919	132800	209105960	19120	19120	19120	19120	0
345	20230919	132700	209105960	19120	19120	19120	19120	100
346	20230919	132600	207193960	19120	19120	19120	19120	0
347	20230919	132500	207193960	19120	19120	19120	19120	0
348	20230919	132400	207193960	19120	19120	19120	19120	0
349	20230919	132300	207193960	19120	19120	19120	19120	0
350	20230919	132200	207193960	19120	19120	19120	19120	0
351	20230919	132100	207193960	19120	19120	19120	19120	0
352	20230919	132000	207193960	19120	19120	19120	19120	30
353	20230919	131900	206620360	19130	19110	19130	19110	11
354	20230919	131800	206409990	19130	19130	19130	19130	0
355	20230919	131700	206409990	19130	19130	19130	19130	0
356	20230919	131600	206409990	19130	19130	19130	19130	0
357	20230919	131500	206409990	19130	19040	19130	19000	2190
358	20230919	131400	164757590	19040	19040	19040	19040	16
359	20230919	131300	164452950	19080	19080	19080	19080	20
360	20230919	131200	164071350	19040	19040	19040	19040	0
361	20230919	131100	164071350	19040	19080	19080	19030	25
362	20230919	131000	163595000	19090	19090	19090	19090	10
363	20230919	130900	163404100	19050	19050	19050	19050	47
364	20230919	130800	162508750	19040	19040	19040	19040	0
365	20230919	130700	162508750	19040	19040	19040	19040	0
366	20230919	130600	162508750	19040	19040	19040	19040	0
367	20230919	130500	162508750	19040	19040	19040	19040	0
368	20230919	130400	162508750	19040	19040	19040	19040	0
369	20230919	130300	162508750	19040	19040	19040	19040	10
370	20230919	130200	162318350	19050	19050	19050	19050	0
371	20230919	130100	162318350	19050	19050	19050	19050	0
372	20230919	130000	162318350	19050	19030	19050	19030	109
373	20230919	125900	160243300	19040	19050	19050	19040	1198
374	20230919	125800	137427770	19050	19050	19050	19050	0
375	20230919	125700	137427770	19050	19050	19050	19050	11
376	20230919	125600	137218220	19090	19090	19090	19090	10
377	20230919	125500	137027320	19090	19090	19090	19090	0
378	20230919	125400	137027320	19090	19090	19090	19090	10
379	20230919	125300	136836420	19090	19090	19090	19090	0
380	20230919	125200	136836420	19090	19090	19090	19090	10
381	20230919	125100	136645520	19060	19060	19060	19060	0
382	20230919	125000	136645520	19060	19060	19060	19060	15
383	20230919	124900	136359620	19090	19090	19090	19090	0
384	20230919	124800	136359620	19090	19080	19090	19080	40
385	20230919	124700	135596400	19080	19080	19080	19080	30
386	20230919	124600	135024000	19050	19050	19050	19050	37
387	20230919	124500	134319150	19050	19050	19050	19050	128
388	20230919	124400	131880750	19060	19060	19060	19060	0
389	20230919	124300	131880750	19060	19060	19060	19060	0
390	20230919	124200	131880750	19060	19060	19060	19060	0
391	20230919	124100	131880750	19060	19060	19060	19060	0
392	20230919	124000	131880750	19060	19060	19060	19060	0
393	20230919	123900	131880750	19060	19060	19060	19060	10
394	20230919	123800	131690150	19060	19070	19070	19060	10
395	20230919	123700	131499500	19090	19090	19090	19090	10
396	20230919	123600	131308600	19080	19080	19080	19080	5
397	20230919	123500	131213200	19090	19090	19090	19090	5
398	20230919	123400	131117750	19080	19080	19080	19080	0
399	20230919	123300	131117750	19080	19080	19080	19080	0
400	20230919	123200	131117750	19080	19080	19080	19080	20
401	20230919	123100	130736150	19080	19080	19080	19080	2
402	20230919	123000	130697990	19080	19080	19080	19080	1
403	20230919	122900	130678910	19050	19050	19050	19050	0
404	20230919	122800	130678910	19050	19050	19050	19050	0
405	20230919	122700	130678910	19050	19050	19050	19050	0
406	20230919	122600	130678910	19050	19050	19050	19050	0
407	20230919	122500	130678910	19050	19050	19050	19050	0
408	20230919	122400	130678910	19050	19050	19050	19050	0
409	20230919	122300	130678910	19050	19050	19050	19050	0
410	20230919	122200	130678910	19050	19050	19050	19050	0
411	20230919	122100	130678910	19050	19050	19050	19050	0
412	20230919	122000	130678910	19050	19050	19050	19050	0
413	20230919	121900	130678910	19050	19050	19050	19050	0
414	20230919	121800	130678910	19050	19050	19050	19050	19
415	20230919	121700	130316960	19080	19080	19080	19080	5
416	20230919	121600	130221560	19060	19060	19060	19060	0
417	20230919	121500	130221560	19060	19060	19060	19060	0
418	20230919	121400	130221560	19060	19060	19060	19060	3
419	20230919	121300	130164380	19080	19050	19080	19050	60
420	20230919	121200	129021080	19050	19050	19050	19050	0
421	20230919	121100	129021080	19050	19050	19050	19050	0
422	20230919	121000	129021080	19050	19050	19050	19050	0
423	20230919	120900	129021080	19050	19050	19050	19050	0
424	20230919	120800	129021080	19050	19050	19050	19050	0
425	20230919	120700	129021080	19050	19050	19050	19050	0
426	20230919	120600	129021080	19050	19050	19050	19050	0
427	20230919	120500	129021080	19050	19050	19050	19050	0
428	20230919	120400	129021080	19050	19050	19050	19050	0
429	20230919	120300	129021080	19050	19050	19050	19050	0
430	20230919	120200	129021080	19050	19050	19050	19050	160
431	20230919	120100	125973080	19060	19060	19060	19060	0
432	20230919	120000	125973080	19060	19060	19060	19060	140
433	20230919	115900	123304680	19090	19090	19090	19090	1
434	20230919	115800	123285590	19060	19060	19060	19060	10
435	20230919	115700	123094990	19090	19090	19090	19090	0
436	20230919	115600	123094990	19090	19090	19090	19090	0
437	20230919	115500	123094990	19090	19090	19090	19090	0
438	20230919	115400	123094990	19090	19050	19090	19050	150
439	20230919	115300	120234080	19070	19070	19070	19070	60
440	20230919	115200	119089880	19050	19050	19050	19050	0
441	20230919	115100	119089880	19050	19050	19050	19050	0
442	20230919	115000	119089880	19050	19050	19050	19050	0
443	20230919	114900	119089880	19050	19050	19050	19050	1
444	20230919	114800	119070830	19060	19060	19060	19060	5
445	20230919	114700	118975530	19060	19060	19060	19060	0
446	20230919	114600	118975530	19060	19060	19060	19060	0
447	20230919	114500	118975530	19060	19060	19060	19060	0
448	20230919	114400	118975530	19060	19060	19060	19060	5
449	20230919	114300	118880230	19060	19060	19060	19060	0
450	20230919	114200	118880230	19060	19060	19060	19060	0
451	20230919	114100	118880230	19060	19060	19060	19060	0
452	20230919	114000	118880230	19060	19060	19060	19060	0
453	20230919	113900	118880230	19060	19060	19060	19060	0
454	20230919	113800	118880230	19060	19060	19060	19060	0
455	20230919	113700	118880230	19060	19060	19060	19060	1
456	20230919	113600	118861170	19060	19060	19060	19060	100
457	20230919	113500	116955170	19090	19090	19090	19090	10
458	20230919	113400	116764270	19060	19060	19060	19060	3
459	20230919	113300	116707090	19060	19060	19060	19060	3
460	20230919	113200	116649910	19060	19070	19070	19060	100
461	20230919	113100	114742940	19070	19070	19070	19070	3
462	20230919	113000	114685730	19080	19080	19080	19080	0
463	20230919	112900	114685730	19080	19080	19080	19080	100
464	20230919	112800	112777730	19060	19060	19060	19060	0
465	20230919	112700	112777730	19060	19060	19060	19060	1
466	20230919	112600	112758670	19060	19060	19060	19060	0
467	20230919	112500	112758670	19060	19060	19060	19060	0
468	20230919	112400	112758670	19060	19070	19070	19060	17
469	20230919	112300	112434590	19070	19070	19070	19070	0
470	20230919	112200	112434590	19070	19090	19090	19070	106
471	20230919	112100	110411370	19100	19100	19100	19100	10
472	20230919	112000	110220370	19100	19100	19100	19100	0
473	20230919	111900	110220370	19100	19100	19100	19100	0
474	20230919	111800	110220370	19100	19100	19100	19100	0
475	20230919	111700	110220370	19100	19100	19100	19100	0
476	20230919	111600	110220370	19100	19100	19100	19100	0
477	20230919	111500	110220370	19100	19100	19100	19100	1
478	20230919	111400	110201270	19100	19100	19100	19100	5
479	20230919	111300	110105770	19100	19100	19100	19100	0
480	20230919	111200	110105770	19100	19100	19100	19100	0
481	20230919	111100	110105770	19100	19090	19100	19090	13
482	20230919	111000	109857570	19100	19100	19100	19100	0
483	20230919	110900	109857570	19100	19100	19100	19100	0
484	20230919	110800	109857570	19100	19100	19100	19100	0
485	20230919	110700	109857570	19100	19100	19100	19100	0
486	20230919	110600	109857570	19100	19100	19100	19100	0
487	20230919	110500	109857570	19100	19100	19100	19100	0
488	20230919	110400	109857570	19100	19100	19100	19100	0
489	20230919	110300	109857570	19100	19100	19100	19100	0
490	20230919	110200	109857570	19100	19090	19100	19090	30
491	20230919	110100	109284670	19100	19100	19100	19100	0
492	20230919	110000	109284670	19100	19100	19100	19100	0
493	20230919	105900	109284670	19100	19100	19100	19100	0
494	20230919	105800	109284670	19100	19100	19100	19100	0
495	20230919	105700	109284670	19100	19100	19100	19100	0
496	20230919	105600	109284670	19100	19100	19100	19100	0
497	20230919	105500	109284670	19100	19100	19100	19100	45
498	20230919	105400	108425170	19100	19100	19100	19100	0
499	20230919	105300	108425170	19100	19100	19100	19100	15
500	20230919	105200	108138670	19100	19100	19100	19100	11
501	20230919	105100	107928570	19100	19100	19100	19100	0
502	20230919	105000	107928570	19100	19100	19100	19100	0
503	20230919	104900	107928570	19100	19060	19100	19060	32
504	20230919	104800	107318610	19060	19060	19060	19060	0
505	20230919	104700	107318610	19060	19060	19060	19060	0
506	20230919	104600	107318610	19060	19070	19070	19060	710
507	20230919	104500	93785950	19070	19070	19070	19070	0
508	20230919	104400	93785950	19070	19090	19090	19070	173
509	20230919	104300	90485980	19090	19090	19090	19090	3
510	20230919	104200	90428710	19100	19100	19100	19100	0
511	20230919	104100	90428710	19100	19110	19110	19100	21
512	20230919	104000	90027500	19090	19090	19090	19090	0
513	20230919	103900	90027500	19090	19090	19090	19090	0
514	20230919	103800	90027500	19090	19090	19090	19090	0
515	20230919	103700	90027500	19090	19090	19090	19090	6
516	20230919	103600	89912960	19090	19100	19100	19090	3
517	20230919	103500	89855680	19110	19100	19110	19100	19
518	20230919	103400	89492680	19090	19090	19090	19090	0
519	20230919	103300	89492680	19090	19090	19090	19090	3
520	20230919	103200	89435410	19080	19080	19080	19080	0
521	20230919	103100	89435410	19080	19080	19080	19080	0
522	20230919	103000	89435410	19080	19090	19090	19080	7
523	20230919	102900	89301830	19090	19090	19090	19090	0
524	20230919	102800	89301830	19090	19090	19090	19090	0
525	20230919	102700	89301830	19090	19090	19090	19090	0
526	20230919	102600	89301830	19090	19090	19090	19090	66
527	20230919	102500	88041890	19080	19080	19080	19080	0
528	20230919	102400	88041890	19080	19080	19080	19080	0
529	20230919	102300	88041890	19080	19080	19080	19080	2
530	20230919	102200	88003730	19090	19090	19090	19090	0
531	20230919	102100	88003730	19090	19090	19090	19090	1
532	20230919	102000	87984640	19110	19110	19110	19110	0
533	20230919	101900	87984640	19110	19110	19110	19110	10
534	20230919	101800	87793540	19090	19090	19090	19090	0
535	20230919	101700	87793540	19090	19090	19090	19090	1
536	20230919	101600	87774450	19100	19110	19110	19100	83
537	20230919	101500	86188970	19120	19110	19120	19110	9
538	20230919	101400	86016900	19110	19110	19110	19110	0
539	20230919	101300	86016900	19110	19110	19110	19110	0
540	20230919	101200	86016900	19110	19110	19110	19110	73
541	20230919	101100	84621870	19130	19130	19130	19130	21
542	20230919	101000	84220140	19130	19130	19130	19130	0
543	20230919	100900	84220140	19130	19120	19130	19120	53
544	20230919	100800	83206540	19120	19120	19120	19120	0
545	20230919	100700	83206540	19120	19120	19120	19120	50
546	20230919	100600	82250540	19110	19110	19110	19110	0
547	20230919	100500	82250540	19110	19110	19110	19110	0
548	20230919	100400	82250540	19110	19110	19110	19110	0
549	20230919	100300	82250540	19110	19110	19110	19110	43
550	20230919	100200	81428810	19100	19100	19100	19100	0
551	20230919	100100	81428810	19100	19100	19100	19100	34
552	20230919	100000	80779410	19110	19100	19110	19100	18
553	20230919	095900	80435580	19100	19090	19100	19090	71
554	20230919	095800	79079560	19090	19090	19090	19090	2
555	20230919	095700	79041380	19070	19070	19100	19070	60
556	20230919	095600	77895690	19090	19090	19090	19090	50
557	20230919	095500	76941190	19090	19090	19090	19090	1
558	20230919	095400	76922100	19090	19090	19090	19090	3
559	20230919	095300	76864830	19050	19050	19050	19050	0
560	20230919	095200	76864830	19050	19050	19050	19050	184
561	20230919	095100	73359630	19050	19050	19050	19050	0
562	20230919	095000	73359630	19050	19050	19050	19050	72
563	20230919	094900	71988030	19050	19090	19090	19050	881
564	20230919	094800	55189750	19090	19090	19090	19090	0
565	20230919	094700	55189750	19090	19090	19090	19090	1
566	20230919	094600	55170660	19090	19090	19090	19090	0
567	20230919	094500	55170660	19090	19090	19090	19090	0
568	20230919	094400	55170660	19090	19090	19090	19090	0
569	20230919	094300	55170660	19090	19090	19090	19090	0
570	20230919	094200	55170660	19090	19090	19090	19090	1
571	20230919	094100	55151570	19090	19090	19090	19090	0
572	20230919	094000	55151570	19090	19090	19090	19090	0
573	20230919	093900	55151570	19090	19110	19110	19090	29
574	20230919	093800	54597670	19120	19120	19120	19120	0
575	20230919	093700	54597670	19120	19120	19120	19120	9
576	20230919	093600	54425590	19110	19110	19110	19110	0
577	20230919	093500	54425590	19110	19110	19110	19110	200
578	20230919	093400	50603590	19060	19060	19060	19060	68
579	20230919	093300	49307510	19070	19090	19090	19070	300
580	20230919	093200	43585300	19090	19130	19130	19090	1327
581	20230919	093100	18219120	19130	19130	19130	19130	0
582	20230919	093000	18219120	19130	19130	19130	19130	31
583	20230919	092900	17626090	19120	19120	19120	19120	0
584	20230919	092800	17626090	19120	19120	19120	19120	100
585	20230919	092700	15714090	19120	19120	19120	19120	0
586	20230919	092600	15714090	19120	19120	19120	19120	0
587	20230919	092500	15714090	19120	19160	19160	19120	133
588	20230919	092400	13168310	19160	19160	19160	19160	0
589	20230919	092300	13168310	19160	19160	19160	19160	0
590	20230919	092200	13168310	19160	19160	19160	19160	2
591	20230919	092100	13129990	19160	19140	19160	19140	52
592	20230919	092000	12133710	19150	19150	19150	19150	20
593	20230919	091900	11750710	19100	19100	19100	19100	168
594	20230919	091800	8541910	19100	19100	19100	19100	0
595	20230919	091700	8541910	19100	19100	19100	19100	0
596	20230919	091600	8541910	19100	19100	19100	19100	0
597	20230919	091500	8541910	19100	19100	19100	19100	117
598	20230919	091400	6307210	19120	19120	19120	19120	113
599	20230919	091300	4146650	19120	19120	19120	19120	0
600	20230919	091200	4146650	19120	19120	19120	19120	0
601	20230919	091100	4146650	19120	19120	19120	19120	0
602	20230919	091000	4146650	19120	19120	19120	19120	1
603	20230919	090900	4127530	19120	19120	19120	19120	0
604	20230919	090800	4127530	19120	19120	19120	19120	0
605	20230919	090700	4127530	19120	19110	19120	19110	86
606	20230919	090600	2483920	19060	19060	19060	19060	0
607	20230919	090500	2483920	19060	19060	19060	19060	0
608	20230919	090400	2483920	19060	19070	19070	19060	9
609	20230919	090300	2312300	19110	19110	19110	19110	10
610	20230919	090200	2121200	19100	19100	19100	19100	0
611	20230919	090100	2121200	19100	19110	19120	19100	66
612	20230919	090000	859610	19100	19110	19110	19100	45