KissMeData/011760/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	185200	616736800	19270	19270	19270	19270	503
3	20230908	185100	616736800	19270	19270	19270	19270	0
4	20230908	185000	616736800	19270	19270	19270	19270	0
5	20230908	184900	616736800	19270	19270	19270	19270	0
6	20230908	184800	616736800	19270	19270	19270	19270	0
7	20230908	184700	616736800	19270	19270	19270	19270	0
8	20230908	184600	616736800	19270	19270	19270	19270	0
9	20230908	184500	616736800	19270	19270	19270	19270	0
10	20230908	184400	616736800	19270	19270	19270	19270	0
11	20230908	184300	616736800	19270	19270	19270	19270	0
12	20230908	184200	616736800	19270	19270	19270	19270	0
13	20230908	184100	616736800	19270	19270	19270	19270	0
14	20230908	184000	616736800	19270	19270	19270	19270	0
15	20230908	183900	616736800	19270	19270	19270	19270	0
16	20230908	183800	616736800	19270	19270	19270	19270	0
17	20230908	183700	616736800	19270	19270	19270	19270	0
18	20230908	183600	616736800	19270	19270	19270	19270	0
19	20230908	183500	616736800	19270	19270	19270	19270	0
20	20230908	183400	616736800	19270	19270	19270	19270	0
21	20230908	183300	616736800	19270	19270	19270	19270	0
22	20230908	183200	616736800	19270	19270	19270	19270	0
23	20230908	183100	616736800	19270	19270	19270	19270	0
24	20230908	183000	616736800	19270	19270	19270	19270	0
25	20230908	182900	616736800	19270	19270	19270	19270	0
26	20230908	182800	616736800	19270	19270	19270	19270	0
27	20230908	182700	616736800	19270	19270	19270	19270	0
28	20230908	182600	616736800	19270	19270	19270	19270	0
29	20230908	182500	616736800	19270	19270	19270	19270	0
30	20230908	182400	616736800	19270	19270	19270	19270	0
31	20230908	182300	616736800	19270	19270	19270	19270	0
32	20230908	182200	616736800	19270	19270	19270	19270	503
33	20230908	182100	616736800	19270	19270	19270	19270	0
34	20230908	182000	616736800	19270	19270	19270	19270	0
35	20230908	181900	616736800	19270	19270	19270	19270	0
36	20230908	181800	616736800	19270	19270	19270	19270	0
37	20230908	181700	616736800	19270	19270	19270	19270	0
38	20230908	181600	616736800	19270	19270	19270	19270	0
39	20230908	181500	616736800	19270	19270	19270	19270	0
40	20230908	181400	616736800	19270	19270	19270	19270	0
41	20230908	181300	616736800	19270	19270	19270	19270	0
42	20230908	181200	616736800	19270	19270	19270	19270	0
43	20230908	181100	616736800	19270	19270	19270	19270	0
44	20230908	181000	616736800	19270	19270	19270	19270	0
45	20230908	180900	616736800	19270	19270	19270	19270	0
46	20230908	180800	616736800	19270	19270	19270	19270	0
47	20230908	180700	616736800	19270	19270	19270	19270	0
48	20230908	180600	616736800	19270	19270	19270	19270	0
49	20230908	180500	616736800	19270	19270	19270	19270	0
50	20230908	180400	616736800	19270	19270	19270	19270	0
51	20230908	180300	616736800	19270	19270	19270	19270	0
52	20230908	180200	616736800	19270	19270	19270	19270	0
53	20230908	180100	616736800	19270	19270	19270	19270	0
54	20230908	180000	616736800	19270	19270	19270	19270	0
55	20230908	175900	616736800	19270	19270	19270	19270	0
56	20230908	175800	616736800	19270	19270	19270	19270	0
57	20230908	175700	616736800	19270	19270	19270	19270	0
58	20230908	175600	616736800	19270	19270	19270	19270	0
59	20230908	175500	616736800	19270	19270	19270	19270	0
60	20230908	175400	616736800	19270	19270	19270	19270	0
61	20230908	175300	616736800	19270	19270	19270	19270	0
62	20230908	175200	616736800	19270	19270	19270	19270	503
63	20230908	175100	616736800	19270	19270	19270	19270	0
64	20230908	175000	616736800	19270	19270	19270	19270	0
65	20230908	174900	616736800	19270	19270	19270	19270	0
66	20230908	174800	616736800	19270	19270	19270	19270	0
67	20230908	174700	616736800	19270	19270	19270	19270	0
68	20230908	174600	616736800	19270	19270	19270	19270	0
69	20230908	174500	616736800	19270	19270	19270	19270	0
70	20230908	174400	616736800	19270	19270	19270	19270	0
71	20230908	174300	616736800	19270	19270	19270	19270	0
72	20230908	174200	616736800	19270	19270	19270	19270	0
73	20230908	174100	616736800	19270	19270	19270	19270	0
74	20230908	174000	616736800	19270	19270	19270	19270	0
75	20230908	173900	616736800	19270	19270	19270	19270	0
76	20230908	173800	616736800	19270	19270	19270	19270	0
77	20230908	173700	616736800	19270	19270	19270	19270	0
78	20230908	173600	616736800	19270	19270	19270	19270	0
79	20230908	173500	616736800	19270	19270	19270	19270	0
80	20230908	173400	616736800	19270	19270	19270	19270	0
81	20230908	173300	616736800	19270	19270	19270	19270	0
82	20230908	173200	616736800	19270	19270	19270	19270	0
83	20230908	173100	616736800	19270	19270	19270	19270	0
84	20230908	173000	616736800	19270	19270	19270	19270	0
85	20230908	172900	616736800	19270	19270	19270	19270	0
86	20230908	172800	616736800	19270	19270	19270	19270	0
87	20230908	172700	616736800	19270	19270	19270	19270	0
88	20230908	172600	616736800	19270	19270	19270	19270	0
89	20230908	172500	616736800	19270	19270	19270	19270	0
90	20230908	172400	616736800	19270	19270	19270	19270	0
91	20230908	172300	616736800	19270	19270	19270	19270	0
92	20230908	172200	616736800	19270	19270	19270	19270	503
93	20230908	172100	616736800	19270	19270	19270	19270	0
94	20230908	172000	616736800	19270	19270	19270	19270	0
95	20230908	171900	616736800	19270	19270	19270	19270	0
96	20230908	171800	616736800	19270	19270	19270	19270	0
97	20230908	171700	616736800	19270	19270	19270	19270	0
98	20230908	171600	616736800	19270	19270	19270	19270	0
99	20230908	171500	616736800	19270	19270	19270	19270	0
100	20230908	171400	616736800	19270	19270	19270	19270	0
101	20230908	171300	616736800	19270	19270	19270	19270	0
102	20230908	171200	616736800	19270	19270	19270	19270	0
103	20230908	171100	616736800	19270	19270	19270	19270	0
104	20230908	171000	616736800	19270	19270	19270	19270	0
105	20230908	170900	616736800	19270	19270	19270	19270	0
106	20230908	170800	616736800	19270	19270	19270	19270	0
107	20230908	170700	616736800	19270	19270	19270	19270	0
108	20230908	170600	616736800	19270	19270	19270	19270	0
109	20230908	170500	616736800	19270	19270	19270	19270	0
110	20230908	170400	616736800	19270	19270	19270	19270	0
111	20230908	170300	616736800	19270	19270	19270	19270	0
112	20230908	170200	616736800	19270	19270	19270	19270	0
113	20230908	170100	616736800	19270	19270	19270	19270	0
114	20230908	170000	616736800	19270	19270	19270	19270	0
115	20230908	165900	616736800	19270	19270	19270	19270	0
116	20230908	165800	616736800	19270	19270	19270	19270	0
117	20230908	165700	616736800	19270	19270	19270	19270	0
118	20230908	165600	616736800	19270	19270	19270	19270	0
119	20230908	165500	616736800	19270	19270	19270	19270	0
120	20230908	165400	616736800	19270	19270	19270	19270	0
121	20230908	165300	616736800	19270	19270	19270	19270	0
122	20230908	165200	616736800	19270	19270	19270	19270	503
123	20230908	165100	616736800	19270	19270	19270	19270	0
124	20230908	165000	616736800	19270	19270	19270	19270	0
125	20230908	164900	616736800	19270	19270	19270	19270	0
126	20230908	164800	616736800	19270	19270	19270	19270	0
127	20230908	164700	616736800	19270	19270	19270	19270	0
128	20230908	164600	616736800	19270	19270	19270	19270	0
129	20230908	164500	616736800	19270	19270	19270	19270	0
130	20230908	164400	616736800	19270	19270	19270	19270	0
131	20230908	164300	616736800	19270	19270	19270	19270	0
132	20230908	164200	616736800	19270	19270	19270	19270	0
133	20230908	164100	616736800	19270	19270	19270	19270	0
134	20230908	164000	616736800	19270	19270	19270	19270	0
135	20230908	163900	616736800	19270	19270	19270	19270	0
136	20230908	163800	616736800	19270	19270	19270	19270	0
137	20230908	163700	616736800	19270	19270	19270	19270	0
138	20230908	163600	616736800	19270	19270	19270	19270	0
139	20230908	163500	616736800	19270	19270	19270	19270	0
140	20230908	163400	616736800	19270	19270	19270	19270	0
141	20230908	163300	616736800	19270	19270	19270	19270	0
142	20230908	163200	616736800	19270	19270	19270	19270	0
143	20230908	163100	616736800	19270	19270	19270	19270	0
144	20230908	163000	616736800	19270	19270	19270	19270	0
145	20230908	162900	616736800	19270	19270	19270	19270	0
146	20230908	162800	616736800	19270	19270	19270	19270	0
147	20230908	162700	616736800	19270	19270	19270	19270	0
148	20230908	162600	616736800	19270	19270	19270	19270	0
149	20230908	162500	616736800	19270	19270	19270	19270	0
150	20230908	162400	616736800	19270	19270	19270	19270	0
151	20230908	162300	616736800	19270	19270	19270	19270	0
152	20230908	162200	616736800	19270	19270	19270	19270	503
153	20230908	162100	616736800	19270	19270	19270	19270	0
154	20230908	162000	616736800	19270	19270	19270	19270	0
155	20230908	161900	616736800	19270	19270	19270	19270	0
156	20230908	161800	616736800	19270	19270	19270	19270	0
157	20230908	161700	616736800	19270	19270	19270	19270	0
158	20230908	161600	616736800	19270	19270	19270	19270	0
159	20230908	161500	616736800	19270	19270	19270	19270	0
160	20230908	161400	616736800	19270	19270	19270	19270	0
161	20230908	161300	616736800	19270	19270	19270	19270	0
162	20230908	161200	616736800	19270	19270	19270	19270	0
163	20230908	161100	616736800	19270	19270	19270	19270	0
164	20230908	161000	616736800	19270	19270	19270	19270	0
165	20230908	160900	616736800	19270	19270	19270	19270	0
166	20230908	160800	616736800	19270	19270	19270	19270	0
167	20230908	160700	616736800	19270	19270	19270	19270	0
168	20230908	160600	616736800	19270	19270	19270	19270	0
169	20230908	160500	616736800	19270	19270	19270	19270	0
170	20230908	160400	616736800	19270	19270	19270	19270	0
171	20230908	160300	616736800	19270	19270	19270	19270	0
172	20230908	160200	616736800	19270	19270	19270	19270	0
173	20230908	160100	616736800	19270	19270	19270	19270	0
174	20230908	160000	616736800	19270	19270	19270	19270	0
175	20230908	155900	616736800	19270	19270	19270	19270	0
176	20230908	155800	616736800	19270	19270	19270	19270	0
177	20230908	155700	616736800	19270	19270	19270	19270	0
178	20230908	155600	616736800	19270	19270	19270	19270	0
179	20230908	155500	616736800	19270	19270	19270	19270	0
180	20230908	155400	616736800	19270	19270	19270	19270	0
181	20230908	155300	616736800	19270	19270	19270	19270	0
182	20230908	155200	616736800	19270	19270	19270	19270	503
183	20230908	155100	616736800	19270	19270	19270	19270	0
184	20230908	155000	616736800	19270	19270	19270	19270	0
185	20230908	154900	616736800	19270	19270	19270	19270	0
186	20230908	154800	616736800	19270	19270	19270	19270	0
187	20230908	154700	616736800	19270	19270	19270	19270	0
188	20230908	154600	616736800	19270	19270	19270	19270	0
189	20230908	154500	616736800	19270	19270	19270	19270	0
190	20230908	154400	616736800	19270	19270	19270	19270	0
191	20230908	154300	616736800	19270	19270	19270	19270	0
192	20230908	154200	616736800	19270	19270	19270	19270	0
193	20230908	154100	616736800	19270	19270	19270	19270	0
194	20230908	154000	616736800	19270	19270	19270	19270	0
195	20230908	153900	616736800	19270	19270	19270	19270	0
196	20230908	153800	616736800	19270	19270	19270	19270	0
197	20230908	153700	616736800	19270	19270	19270	19270	0
198	20230908	153600	616736800	19270	19270	19270	19270	0
199	20230908	153500	616736800	19270	19270	19270	19270	0
200	20230908	153400	616736800	19270	19270	19270	19270	0
201	20230908	153300	616736800	19270	19270	19270	19270	0
202	20230908	153200	616736800	19270	19270	19270	19270	0
203	20230908	153100	616736800	19270	19270	19270	19270	0
204	20230908	153000	616736800	19270	19270	19270	19270	503
205	20230908	152900	607043990	19270	19270	19270	19270	0
206	20230908	152800	607043990	19270	19270	19270	19270	0
207	20230908	152700	607043990	19270	19270	19270	19270	0
208	20230908	152600	607043990	19270	19270	19270	19270	0
209	20230908	152500	607043990	19270	19270	19270	19270	0
210	20230908	152400	607043990	19270	19270	19270	19270	0
211	20230908	152300	607043990	19270	19270	19270	19270	0
212	20230908	152200	607043990	19270	19270	19270	19270	0
213	20230908	152100	607043990	19270	19270	19270	19270	0
214	20230908	152000	607043990	19270	19270	19270	19270	0
215	20230908	151900	607043990	19270	19260	19270	19250	76
216	20230908	151800	605580570	19250	19270	19270	19250	81
217	20230908	151700	604020820	19270	19270	19270	19270	30
218	20230908	151600	603442720	19270	19260	19270	19260	23
219	20230908	151500	602999660	19250	19250	19250	19250	922
220	20230908	151400	585251160	19250	19270	19270	19250	14
221	20230908	151300	584981460	19260	19270	19270	19250	1580
222	20230908	151200	554564010	19270	19250	19270	19250	100
223	20230908	151100	552637950	19260	19270	19270	19260	25
224	20230908	151000	552156370	19260	19270	19270	19260	12
225	20230908	150900	551925160	19270	19260	19270	19260	11
226	20230908	150800	551713210	19270	19270	19270	19270	10
227	20230908	150700	551520510	19260	19270	19270	19260	22
228	20230908	150600	551096680	19270	19260	19270	19260	18
229	20230908	150500	550749960	19260	19270	19270	19260	4
230	20230908	150400	550672890	19270	19270	19270	19260	22
231	20230908	150300	550248980	19270	19270	19270	19260	180
232	20230908	150200	546780400	19270	19280	19280	19270	13
233	20230908	150100	546529810	19250	19270	19270	19250	1159
234	20230908	150000	524217880	19270	19270	19270	19260	172
235	20230908	145900	520903470	19270	19270	19270	19270	6
236	20230908	145800	520787850	19270	19270	19270	19250	78
237	20230908	145700	519285490	19270	19260	19270	19260	18
238	20230908	145600	518938660	19270	19270	19270	19270	6
239	20230908	145500	518823040	19260	19280	19280	19260	61
240	20230908	145400	517647950	19280	19270	19280	19270	10
241	20230908	145300	517455190	19270	19270	19270	19270	10
242	20230908	145200	517262490	19270	19280	19280	19270	39
243	20230908	145100	516510890	19270	19270	19280	19270	76
244	20230908	145000	515046230	19280	19280	19280	19280	18
245	20230908	144900	514699190	19270	19280	19280	19270	6
246	20230908	144800	514583540	19280	19270	19280	19270	15
247	20230908	144700	514294360	19280	19280	19280	19280	24
248	20230908	144600	513831640	19270	19280	19280	19270	12
249	20230908	144500	513600310	19280	19270	19280	19270	9
250	20230908	144400	513426820	19280	19280	19280	19280	68
251	20230908	144300	512115780	19270	19280	19280	19270	29
252	20230908	144200	511556880	19280	19270	19280	19270	13
253	20230908	144100	511306260	19270	19280	19280	19270	16
254	20230908	144000	510997840	19270	19280	19280	19270	16
255	20230908	143900	510689390	19280	19270	19280	19270	15
256	20230908	143800	510400210	19280	19280	19280	19280	9
257	20230908	143700	510226690	19280	19280	19280	19270	20
258	20230908	143600	509841110	19280	19270	19280	19270	11
259	20230908	143500	509629120	19280	19280	19280	19270	26
260	20230908	143400	509127950	19280	19280	19280	19270	19
261	20230908	143300	508761760	19280	19280	19280	19270	25
262	20230908	143200	508279780	19270	19280	19280	19270	2
263	20230908	143100	508241230	19280	19270	19280	19270	11
264	20230908	143000	508029170	19270	19270	19280	19260	342
265	20230908	142900	501438810	19270	19270	19270	19270	6
266	20230908	142800	501323190	19260	19270	19270	19260	20
267	20230908	142700	500937820	19260	19260	19260	19260	17
268	20230908	142600	500610400	19270	19270	19270	19270	5
269	20230908	142500	500514050	19270	19270	19270	19260	17
270	20230908	142400	500186480	19270	19260	19270	19260	7
271	20230908	142300	500051620	19270	19270	19270	19270	8
272	20230908	142200	499897460	19260	19260	19270	19260	15
273	20230908	142100	499608450	19260	19260	19260	19260	3
274	20230908	142000	499550670	19270	19260	19270	19260	12
275	20230908	141900	499319460	19260	19270	19270	19260	148
276	20230908	141800	496467540	19280	19270	19280	19270	127
277	20230908	141700	494020170	19270	19270	19270	19270	104
278	20230908	141600	492016090	19260	19270	19280	19260	150
279	20230908	141500	489124220	19280	19280	19290	19260	87
280	20230908	141400	487447050	19290	19270	19290	19270	102
281	20230908	141300	485479570	19240	19240	19280	19240	7
282	20230908	141200	485344730	19290	19240	19290	19220	316
283	20230908	141100	479257830	19240	19240	19240	19220	17
284	20230908	141000	478930770	19210	19230	19230	19210	6
285	20230908	140900	478815450	19220	19210	19220	19210	42
286	20230908	140800	478008250	19220	19210	19220	19200	12
287	20230908	140700	477777640	19210	19220	19220	19210	5
288	20230908	140600	477681560	19210	19220	19220	19210	19
289	20230908	140500	477316410	19210	19220	19220	19210	31
290	20230908	140400	476720600	19200	19210	19220	19200	18
291	20230908	140300	476374790	19220	19230	19230	19220	15
292	20230908	140200	476086380	19210	19210	19230	19200	13
293	20230908	140100	475836480	19210	19230	19230	19210	8
294	20230908	140000	475682680	19200	19230	19230	19200	17
295	20230908	135900	475355940	19240	19240	19240	19230	19
296	20230908	135800	474990400	19240	19240	19250	19220	27
297	20230908	135700	474471020	19220	19220	19220	19220	4
298	20230908	135600	474394140	19250	19240	19250	19200	163
299	20230908	135500	471262020	19240	19250	19250	19240	8
300	20230908	135400	471108040	19250	19240	19250	19240	7
301	20230908	135300	470973320	19250	19230	19250	19220	15
302	20230908	135200	470684850	19230	19250	19250	19230	7
303	20230908	135100	470550140	19220	19240	19250	19220	13
304	20230908	135000	470300030	19250	19260	19260	19230	31
305	20230908	134900	469703370	19270	19270	19270	19260	20
306	20230908	134800	469318000	19270	19260	19270	19260	6
307	20230908	134700	469202400	19260	19270	19270	19260	13
308	20230908	134600	468951900	19270	19270	19270	19260	12
309	20230908	134500	468720680	19260	19270	19270	19260	14
310	20230908	134400	468451000	19270	19270	19270	19260	7
311	20230908	134300	468316120	19270	19270	19270	19260	26
312	20230908	134200	467815120	19270	19270	19270	19260	72
313	20230908	134100	466427700	19270	19270	19270	19270	11
314	20230908	134000	466215730	19260	19270	19270	19260	11
315	20230908	133900	466003780	19260	19270	19270	19260	7
316	20230908	133800	465868920	19250	19260	19260	19250	2
317	20230908	133700	465830410	19260	19270	19270	19260	16
318	20230908	133600	465522210	19260	19260	19260	19250	33
319	20230908	133500	464886820	19260	19260	19260	19260	3
320	20230908	133400	464829040	19260	19250	19260	19240	23
321	20230908	133300	464386230	19240	19240	19240	19240	2
322	20230908	133200	464347750	19250	19250	19250	19240	13
323	20230908	133100	464097510	19240	19260	19260	19240	19
324	20230908	133000	463731690	19250	19250	19250	19250	13
325	20230908	132900	463481440	19260	19250	19260	19250	19
326	20230908	132800	463115520	19250	19260	19260	19250	52
327	20230908	132700	462114020	19250	19250	19260	19250	103
328	20230908	132600	460131210	19260	19260	19260	19260	4
329	20230908	132500	460054170	19240	19210	19250	19210	615
330	20230908	132400	448226600	19210	19180	19210	19180	358
331	20230908	132300	441353610	19180	19180	19190	19180	27
332	20230908	132200	440835690	19180	19190	19190	19180	17
333	20230908	132100	440509480	19190	19180	19190	19180	12
334	20230908	132000	440279220	19190	19190	19190	19190	0
335	20230908	131900	440279220	19190	19190	19200	19190	11
336	20230908	131800	440068060	19190	19200	19200	19190	49
337	20230908	131700	439127600	19200	19200	19200	19200	5
338	20230908	131600	439031600	19190	19190	19190	19180	7
339	20230908	131500	438897280	19190	19200	19200	19190	49
340	20230908	131400	437956880	19180	19180	19180	19180	5
341	20230908	131300	437860980	19180	19200	19200	19180	84
342	20230908	131200	436249500	19210	19210	19210	19200	16
343	20230908	131100	435942170	19220	19220	19220	19210	30
344	20230908	131000	435365670	19220	19240	19240	19220	26
345	20230908	130900	434865650	19230	19240	19240	19230	16
346	20230908	130800	434557960	19240	19240	19240	19240	12
347	20230908	130700	434327080	19240	19160	19250	19160	2275
348	20230908	130600	390647460	19150	19130	19150	19130	461
349	20230908	130500	381821370	19140	19140	19140	19140	20
350	20230908	130400	381438570	19130	19130	19130	19130	3
351	20230908	130300	381381180	19140	19140	19140	19130	12
352	20230908	130200	381151520	19140	19120	19140	19120	395
353	20230908	130100	373594990	19130	19130	19130	19130	0
354	20230908	130000	373594990	19130	19130	19130	19110	13
355	20230908	125900	373346400	19130	19130	19130	19120	16
356	20230908	125800	373040350	19120	19120	19120	19120	0
357	20230908	125700	373040350	19120	19120	19120	19110	11
358	20230908	125600	372830050	19110	19120	19120	19110	6
359	20230908	125500	372715350	19120	19120	19120	19120	14
360	20230908	125400	372447670	19100	19130	19130	19100	32
361	20230908	125300	371835820	19130	19120	19130	19120	5
362	20230908	125200	371740190	19130	19130	19130	19130	21
363	20230908	125100	371338460	19130	19130	19130	19120	11
364	20230908	125000	371128050	19130	19120	19130	19120	14
365	20230908	124900	370860260	19130	19130	19130	19130	16
366	20230908	124800	370554180	19120	19130	19130	19120	10
367	20230908	124700	370362900	19130	19120	19130	19120	6
368	20230908	124600	370248140	19130	19130	19130	19130	9
369	20230908	124500	370075970	19120	19120	19120	19120	2
370	20230908	124400	370037730	19130	19120	19130	19120	6
371	20230908	124300	369922980	19120	19100	19120	19100	9
372	20230908	124200	369750980	19100	19100	19100	19090	14
373	20230908	124100	369483610	19100	19120	19120	19100	12
374	20230908	124000	369254260	19130	19130	19130	19130	6
375	20230908	123900	369139480	19130	19130	19130	19120	40
376	20230908	123800	368374450	19120	19110	19120	19110	8
377	20230908	123700	368221540	19110	19110	19110	19110	0
378	20230908	123600	368221540	19110	19100	19110	19100	5
379	20230908	123500	368126010	19090	19120	19130	19090	103
380	20230908	123400	366159170	19120	19130	19130	19120	8
381	20230908	123300	366006180	19130	19120	19140	19120	19
382	20230908	123200	365642750	19120	19120	19120	19120	2
383	20230908	123100	365604510	19120	19130	19130	19110	8
384	20230908	123000	365451550	19140	19130	19140	19130	18
385	20230908	122900	365107130	19140	19120	19140	19120	7
386	20230908	122800	364973210	19130	19140	19140	19130	16
387	20230908	122700	364666980	19120	19140	19140	19120	6
388	20230908	122600	364552190	19130	19140	19140	19120	17
389	20230908	122500	364226910	19130	19130	19140	19130	10
390	20230908	122400	364035560	19130	19130	19130	19130	6
391	20230908	122300	363920780	19140	19120	19140	19120	10
392	20230908	122200	363729470	19130	19130	19130	19130	3
393	20230908	122100	363672080	19130	19130	19130	19120	14
394	20230908	122000	363404280	19130	19120	19130	19120	22
395	20230908	121900	362983470	19120	19120	19120	19120	145
396	20230908	121800	360211070	19120	19100	19120	19100	12
397	20230908	121700	359981680	19100	19100	19110	19100	112
398	20230908	121600	357841480	19110	19100	19110	19100	76
399	20230908	121500	356389820	19100	19080	19100	19080	162
400	20230908	121400	353298150	19080	19070	19080	19070	36
401	20230908	121300	352611300	19080	19080	19080	19060	15
402	20230908	121200	352325140	19080	19080	19080	19070	12
403	20230908	121100	352096200	19080	19080	19080	19070	16
404	20230908	121000	351790940	19070	19070	19070	19070	7
405	20230908	120900	351657450	19070	19080	19080	19070	12
406	20230908	120800	351428520	19080	19080	19080	19070	11
407	20230908	120700	351218660	19060	19060	19060	19060	0
408	20230908	120600	351218660	19060	19060	19070	19060	113
409	20230908	120500	349064840	19050	19050	19050	19050	2
410	20230908	120400	349026740	19060	19060	19060	19060	26
411	20230908	120300	348531180	19050	19060	19060	19050	7
412	20230908	120200	348397790	19050	19050	19050	19050	2
413	20230908	120100	348359690	19060	19060	19060	19060	7
414	20230908	120000	348226270	19040	19050	19050	19040	6
415	20230908	115900	348111990	19050	19040	19050	19020	28
416	20230908	115800	347579130	19050	19050	19050	19050	3
417	20230908	115700	347521980	19030	19030	19030	19030	44
418	20230908	115600	346684660	19040	19030	19050	19030	12
419	20230908	115500	346456160	19030	19030	19040	19030	27
420	20230908	115400	345942320	19030	19030	19030	19020	38
421	20230908	115300	345219490	19030	19030	19040	19030	19
422	20230908	115200	344857890	19030	19040	19040	19030	46
423	20230908	115100	343982460	19040	19030	19040	19030	11
424	20230908	115000	343773090	19020	19020	19030	19020	27
425	20230908	114900	343259520	19020	19040	19040	19020	48
426	20230908	114800	342346430	19020	19010	19020	19010	10
427	20230908	114700	342156240	19010	19020	19020	19010	42
428	20230908	114600	341357680	19010	19020	19020	19010	140
429	20230908	114500	338695440	19020	19030	19040	19020	21
430	20230908	114400	338295790	19050	19020	19050	19010	66
431	20230908	114300	337040360	19010	19030	19030	19010	65
432	20230908	114200	335804370	19020	19040	19040	19020	69
433	20230908	114100	334491340	19020	19030	19030	19020	57
434	20230908	114000	333407190	19020	19030	19030	19020	25
435	20230908	113900	332931670	19050	19030	19050	19020	229
436	20230908	113800	328570020	19020	19010	19030	19010	55
437	20230908	113700	327524160	19020	19020	19040	19020	25
438	20230908	113600	327048580	19020	19050	19050	19020	47
439	20230908	113500	326154540	19020	19030	19030	19020	83
440	20230908	113400	324575430	19040	19030	19050	19030	15
441	20230908	113300	324289860	19030	19020	19040	19020	138
442	20230908	113200	321662560	19030	19020	19040	19010	31
443	20230908	113100	321072830	19020	19020	19030	19020	49
444	20230908	113000	320140820	19020	19020	19020	19020	5
445	20230908	112900	320045720	19040	19010	19040	19010	79
446	20230908	112800	318543440	19010	19020	19030	19010	14
447	20230908	112700	318277130	19010	19010	19040	19010	257
448	20230908	112600	313384810	19010	19020	19020	19010	46
449	20230908	112500	312510250	19010	19040	19040	19010	100
450	20230908	112400	310608980	19010	19010	19020	19010	44
451	20230908	112300	309772530	19010	19020	19020	19010	26
452	20230908	112200	309278060	19020	19030	19030	19010	21
453	20230908	112100	308878670	19030	19010	19040	19010	255
454	20230908	112000	304026620	19020	19030	19030	19010	80
455	20230908	111900	302505530	19020	19010	19020	19010	32
456	20230908	111800	301897150	19010	19010	19020	19010	25
457	20230908	111700	301421860	19010	19020	19030	19010	143
458	20230908	111600	298701930	19030	19020	19030	19020	36
459	20230908	111500	298017110	19020	19020	19030	19020	37
460	20230908	111400	297313290	19030	19020	19030	19020	65
461	20230908	111300	296076410	19020	19030	19030	19020	35
462	20230908	111200	295410610	19020	19030	19030	19020	45
463	20230908	111100	294554550	19020	19020	19030	19020	31
464	20230908	111000	293964920	19020	19030	19030	19020	41
465	20230908	110900	293184950	19020	19030	19030	19020	39
466	20230908	110800	292443080	19030	19030	19030	19020	35
467	20230908	110700	291777310	19030	19020	19040	19020	347
468	20230908	110600	285175160	19020	19020	19030	19020	41
469	20230908	110500	284395220	19030	19030	19030	19020	61
470	20230908	110400	283234880	19020	19020	19030	19010	36
471	20230908	110300	282550140	19010	19020	19030	19010	94
472	20230908	110200	280762190	19030	19030	19040	19030	55
473	20230908	110100	279715510	19030	19040	19040	19030	6
474	20230908	110000	279601280	19020	19010	19060	19010	37
475	20230908	105900	278897270	19020	19020	19030	19020	48
476	20230908	105800	277984220	19030	19030	19040	19030	16
477	20230908	105700	277679690	19030	19040	19040	19030	20
478	20230908	105600	277298920	19030	19050	19050	19030	12
479	20230908	105500	277070490	19050	19010	19060	19010	292
480	20230908	105400	271517080	19010	19020	19020	19010	33
481	20230908	105300	270889480	19010	19030	19030	19010	11
482	20230908	105200	270680260	19010	19030	19030	19010	199
483	20230908	105100	266895930	19020	19040	19040	19020	131
484	20230908	105000	264404240	19040	19060	19060	19020	1949
485	20230908	104900	227297800	19050	19040	19050	19040	30
486	20230908	104800	226726570	19040	19040	19050	19040	82
487	20230908	104700	225165130	19040	19060	19060	19040	14
488	20230908	104600	224898480	19050	19040	19050	19040	76
489	20230908	104500	223451340	19040	19050	19050	19040	18
490	20230908	104400	223108490	19040	19060	19060	19040	13
491	20230908	104300	222860810	19050	19040	19050	19040	52
492	20230908	104200	221870680	19050	19050	19050	19050	3
493	20230908	104100	221813530	19040	19060	19060	19040	58
494	20230908	104000	220708850	19050	19050	19060	19050	9
495	20230908	103900	220537370	19050	19040	19050	19040	73
496	20230908	103800	219146900	19060	19050	19060	19050	64
497	20230908	103700	217927610	19050	19040	19050	19040	60
498	20230908	103600	216785170	19040	19070	19070	19040	18
499	20230908	103500	216442140	19050	19070	19070	19040	26
500	20230908	103400	215946580	19080	19040	19080	19030	54
501	20230908	103300	214918420	19050	19040	19050	19030	108
502	20230908	103200	212862100	19040	19050	19050	19040	30
503	20230908	103100	212290690	19050	19060	19060	19040	43
504	20230908	103000	211471560	19050	19050	19070	19050	32
505	20230908	102900	210861800	19050	19090	19090	19050	1644
506	20230908	102800	179526650	19100	19080	19100	19080	86
507	20230908	102700	177885670	19080	19080	19090	19080	72
508	20230908	102600	176511870	19090	19090	19100	19090	14
509	20230908	102500	176244540	19100	19080	19100	19080	13
510	20230908	102400	175996280	19080	19090	19090	19080	62
511	20230908	102300	174813240	19080	19090	19090	19080	13
512	20230908	102200	174565120	19100	19090	19100	19090	11
513	20230908	102100	174355080	19080	19090	19090	19080	48
514	20230908	102000	173439150	19080	19080	19080	19080	80
515	20230908	101900	171912750	19080	19100	19110	19080	24
516	20230908	101800	171454360	19100	19110	19110	19100	5
517	20230908	101700	171358850	19100	19090	19100	19080	36
518	20230908	101600	170671880	19100	19100	19110	19100	10
519	20230908	101500	170480820	19090	19100	19100	19090	13
520	20230908	101400	170232550	19100	19080	19100	19080	29
521	20230908	101300	169679150	19080	19090	19100	19080	857
522	20230908	101200	153320240	19090	19110	19110	19090	37
523	20230908	101100	152613670	19120	19120	19120	19120	5
524	20230908	101000	152518070	19120	19110	19120	19100	33
525	20230908	100900	151887600	19120	19130	19130	19120	22
526	20230908	100800	151466840	19130	19130	19130	19130	0
527	20230908	100700	151466840	19130	19130	19130	19130	9
528	20230908	100600	151294670	19130	19090	19130	19090	377
529	20230908	100500	144097360	19090	19090	19090	19090	14
530	20230908	100400	143830100	19090	19080	19090	19080	18
531	20230908	100300	143486530	19090	19090	19090	19090	3
532	20230908	100200	143429260	19090	19090	19090	19090	18
533	20230908	100100	143085640	19090	19090	19090	19090	4
534	20230908	100000	143009280	19090	19090	19090	19090	11
535	20230908	095900	142799290	19090	19090	19090	19090	0
536	20230908	095800	142799290	19090	19070	19090	19060	40
537	20230908	095700	142036850	19090	19070	19090	19070	9
538	20230908	095600	141865200	19070	19070	19070	19070	47
539	20230908	095500	140968910	19070	19070	19070	19070	1
540	20230908	095400	140949840	19070	19070	19070	19070	8
541	20230908	095300	140797280	19070	19070	19070	19070	1
542	20230908	095200	140778210	19070	19060	19070	19060	31
543	20230908	095100	140187340	19070	19070	19070	19070	8
544	20230908	095000	140034780	19070	19090	19090	19060	545
545	20230908	094900	129645340	19090	19090	19090	19090	9
546	20230908	094800	129473530	19090	19090	19090	19090	9
547	20230908	094700	129301720	19090	19090	19090	19090	10
548	20230908	094600	129110820	19090	19090	19090	19090	1
549	20230908	094500	129091730	19090	19070	19090	19070	27
550	20230908	094400	128576660	19070	19070	19070	19070	33
551	20230908	094300	127947350	19070	19070	19070	19070	43
552	20230908	094200	127127340	19080	19080	19080	19080	74
553	20230908	094100	125715420	19070	19070	19070	19070	34
554	20230908	094000	125067040	19070	19080	19080	19070	5
555	20230908	093900	124971680	19080	19080	19080	19080	8
556	20230908	093800	124819040	19080	19060	19080	19060	1018
557	20230908	093700	105415940	19050	19050	19050	19050	0
558	20230908	093600	105415940	19050	19060	19060	19050	1012
559	20230908	093500	86137290	19060	19090	19090	19060	27
560	20230908	093400	85622640	19090	19090	19090	19090	1
561	20230908	093300	85603550	19060	19060	19060	19060	739
562	20230908	093200	71518210	19060	19070	19070	19060	300
563	20230908	093100	65800200	19090	19090	19090	19090	1
564	20230908	093000	65781110	19130	19130	19130	19130	1
565	20230908	092900	65761980	19060	19060	19060	19060	33
566	20230908	092800	65133000	19060	19130	19130	19060	2435
567	20230908	092700	18596580	19130	19140	19140	19130	24
568	20230908	092600	18137380	19150	19150	19150	19150	0
569	20230908	092500	18137380	19150	19150	19150	19150	0
570	20230908	092400	18137380	19150	19150	19150	19150	60
571	20230908	092300	16988380	19150	19150	19150	19150	27
572	20230908	092200	16471330	19190	19190	19190	19190	0
573	20230908	092100	16471330	19190	19190	19190	19190	0
574	20230908	092000	16471330	19190	19190	19190	19190	2
575	20230908	091900	16432950	19190	19190	19190	19190	60
576	20230908	091800	15281550	19190	19180	19190	19180	6
577	20230908	091700	15166450	19180	19180	19180	19180	0
578	20230908	091600	15166450	19180	19180	19180	19150	58
579	20230908	091500	14054610	19190	19150	19190	19150	50
580	20230908	091400	13097070	19150	19150	19150	19140	359
581	20230908	091300	6224300	19150	19150	19150	19150	30
582	20230908	091200	5649800	19150	19150	19150	19150	13
583	20230908	091100	5400850	19150	19150	19150	19150	2
584	20230908	091000	5362550	19150	19150	19150	19150	10
585	20230908	090900	5171050	19150	19150	19150	19150	1
586	20230908	090800	5151900	19200	19200	19200	19200	0
587	20230908	090700	5151900	19200	19200	19200	19200	0
588	20230908	090600	5151900	19200	19200	19200	19200	0
589	20230908	090500	5151900	19200	19200	19200	19200	25
590	20230908	090400	4671900	19200	19200	19200	19200	0
591	20230908	090300	4671900	19200	19200	19200	19200	50
592	20230908	090200	3711900	19200	19200	19200	19200	30
593	20230908	090100	3135900	19200	19200	19200	19200	4
594	20230908	090000	3059100	19110	19130	19130	19110	160