KissMeData/038290/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	191200	358744840	19020	19020	19020	19020	725
3	20230908	191100	358744840	19020	19020	19020	19020	0
4	20230908	191000	358744840	19020	19020	19020	19020	0
5	20230908	190900	358744840	19020	19020	19020	19020	0
6	20230908	190800	358744840	19020	19020	19020	19020	0
7	20230908	190700	358744840	19020	19020	19020	19020	0
8	20230908	190600	358744840	19020	19020	19020	19020	0
9	20230908	190500	358744840	19020	19020	19020	19020	0
10	20230908	190400	358744840	19020	19020	19020	19020	0
11	20230908	190300	358744840	19020	19020	19020	19020	0
12	20230908	190200	358744840	19020	19020	19020	19020	0
13	20230908	190100	358744840	19020	19020	19020	19020	0
14	20230908	190000	358744840	19020	19020	19020	19020	0
15	20230908	185900	358744840	19020	19020	19020	19020	0
16	20230908	185800	358744840	19020	19020	19020	19020	0
17	20230908	185700	358744840	19020	19020	19020	19020	0
18	20230908	185600	358744840	19020	19020	19020	19020	0
19	20230908	185500	358744840	19020	19020	19020	19020	0
20	20230908	185400	358744840	19020	19020	19020	19020	0
21	20230908	185300	358744840	19020	19020	19020	19020	0
22	20230908	185200	358744840	19020	19020	19020	19020	0
23	20230908	185100	358744840	19020	19020	19020	19020	0
24	20230908	185000	358744840	19020	19020	19020	19020	0
25	20230908	184900	358744840	19020	19020	19020	19020	0
26	20230908	184800	358744840	19020	19020	19020	19020	0
27	20230908	184700	358744840	19020	19020	19020	19020	0
28	20230908	184600	358744840	19020	19020	19020	19020	0
29	20230908	184500	358744840	19020	19020	19020	19020	0
30	20230908	184400	358744840	19020	19020	19020	19020	0
31	20230908	184300	358744840	19020	19020	19020	19020	0
32	20230908	184200	358744840	19020	19020	19020	19020	725
33	20230908	184100	358744840	19020	19020	19020	19020	0
34	20230908	184000	358744840	19020	19020	19020	19020	0
35	20230908	183900	358744840	19020	19020	19020	19020	0
36	20230908	183800	358744840	19020	19020	19020	19020	0
37	20230908	183700	358744840	19020	19020	19020	19020	0
38	20230908	183600	358744840	19020	19020	19020	19020	0
39	20230908	183500	358744840	19020	19020	19020	19020	0
40	20230908	183400	358744840	19020	19020	19020	19020	0
41	20230908	183300	358744840	19020	19020	19020	19020	0
42	20230908	183200	358744840	19020	19020	19020	19020	0
43	20230908	183100	358744840	19020	19020	19020	19020	0
44	20230908	183000	358744840	19020	19020	19020	19020	0
45	20230908	182900	358744840	19020	19020	19020	19020	0
46	20230908	182800	358744840	19020	19020	19020	19020	0
47	20230908	182700	358744840	19020	19020	19020	19020	0
48	20230908	182600	358744840	19020	19020	19020	19020	0
49	20230908	182500	358744840	19020	19020	19020	19020	0
50	20230908	182400	358744840	19020	19020	19020	19020	0
51	20230908	182300	358744840	19020	19020	19020	19020	0
52	20230908	182200	358744840	19020	19020	19020	19020	0
53	20230908	182100	358744840	19020	19020	19020	19020	0
54	20230908	182000	358744840	19020	19020	19020	19020	0
55	20230908	181900	358744840	19020	19020	19020	19020	0
56	20230908	181800	358744840	19020	19020	19020	19020	0
57	20230908	181700	358744840	19020	19020	19020	19020	0
58	20230908	181600	358744840	19020	19020	19020	19020	0
59	20230908	181500	358744840	19020	19020	19020	19020	0
60	20230908	181400	358744840	19020	19020	19020	19020	0
61	20230908	181300	358744840	19020	19020	19020	19020	0
62	20230908	181200	358744840	19020	19020	19020	19020	725
63	20230908	181100	358744840	19020	19020	19020	19020	0
64	20230908	181000	358744840	19020	19020	19020	19020	0
65	20230908	180900	358744840	19020	19020	19020	19020	0
66	20230908	180800	358744840	19020	19020	19020	19020	0
67	20230908	180700	358744840	19020	19020	19020	19020	0
68	20230908	180600	358744840	19020	19020	19020	19020	0
69	20230908	180500	358744840	19020	19020	19020	19020	0
70	20230908	180400	358744840	19020	19020	19020	19020	0
71	20230908	180300	358744840	19020	19020	19020	19020	0
72	20230908	180200	358744840	19020	19020	19020	19020	0
73	20230908	180100	358744840	19020	19020	19020	19020	0
74	20230908	180000	358744840	19020	19020	19020	19020	0
75	20230908	175900	358744840	19020	19020	19020	19020	0
76	20230908	175800	358744840	19020	19020	19020	19020	0
77	20230908	175700	358744840	19020	19020	19020	19020	0
78	20230908	175600	358744840	19020	19020	19020	19020	0
79	20230908	175500	358744840	19020	19020	19020	19020	0
80	20230908	175400	358744840	19020	19020	19020	19020	0
81	20230908	175300	358744840	19020	19020	19020	19020	0
82	20230908	175200	358744840	19020	19020	19020	19020	0
83	20230908	175100	358744840	19020	19020	19020	19020	0
84	20230908	175000	358744840	19020	19020	19020	19020	0
85	20230908	174900	358744840	19020	19020	19020	19020	0
86	20230908	174800	358744840	19020	19020	19020	19020	0
87	20230908	174700	358744840	19020	19020	19020	19020	0
88	20230908	174600	358744840	19020	19020	19020	19020	0
89	20230908	174500	358744840	19020	19020	19020	19020	0
90	20230908	174400	358744840	19020	19020	19020	19020	0
91	20230908	174300	358744840	19020	19020	19020	19020	0
92	20230908	174200	358744840	19020	19020	19020	19020	725
93	20230908	174100	358744840	19020	19020	19020	19020	0
94	20230908	174000	358744840	19020	19020	19020	19020	0
95	20230908	173900	358744840	19020	19020	19020	19020	0
96	20230908	173800	358744840	19020	19020	19020	19020	0
97	20230908	173700	358744840	19020	19020	19020	19020	0
98	20230908	173600	358744840	19020	19020	19020	19020	0
99	20230908	173500	358744840	19020	19020	19020	19020	0
100	20230908	173400	358744840	19020	19020	19020	19020	0
101	20230908	173300	358744840	19020	19020	19020	19020	0
102	20230908	173200	358744840	19020	19020	19020	19020	0
103	20230908	173100	358744840	19020	19020	19020	19020	0
104	20230908	173000	358744840	19020	19020	19020	19020	0
105	20230908	172900	358744840	19020	19020	19020	19020	0
106	20230908	172800	358744840	19020	19020	19020	19020	0
107	20230908	172700	358744840	19020	19020	19020	19020	0
108	20230908	172600	358744840	19020	19020	19020	19020	0
109	20230908	172500	358744840	19020	19020	19020	19020	0
110	20230908	172400	358744840	19020	19020	19020	19020	0
111	20230908	172300	358744840	19020	19020	19020	19020	0
112	20230908	172200	358744840	19020	19020	19020	19020	0
113	20230908	172100	358744840	19020	19020	19020	19020	0
114	20230908	172000	358744840	19020	19020	19020	19020	0
115	20230908	171900	358744840	19020	19020	19020	19020	0
116	20230908	171800	358744840	19020	19020	19020	19020	0
117	20230908	171700	358744840	19020	19020	19020	19020	0
118	20230908	171600	358744840	19020	19020	19020	19020	0
119	20230908	171500	358744840	19020	19020	19020	19020	0
120	20230908	171400	358744840	19020	19020	19020	19020	0
121	20230908	171300	358744840	19020	19020	19020	19020	0
122	20230908	171200	358744840	19020	19020	19020	19020	725
123	20230908	171100	358744840	19020	19020	19020	19020	0
124	20230908	171000	358744840	19020	19020	19020	19020	0
125	20230908	170900	358744840	19020	19020	19020	19020	0
126	20230908	170800	358744840	19020	19020	19020	19020	0
127	20230908	170700	358744840	19020	19020	19020	19020	0
128	20230908	170600	358744840	19020	19020	19020	19020	0
129	20230908	170500	358744840	19020	19020	19020	19020	0
130	20230908	170400	358744840	19020	19020	19020	19020	0
131	20230908	170300	358744840	19020	19020	19020	19020	0
132	20230908	170200	358744840	19020	19020	19020	19020	0
133	20230908	170100	358744840	19020	19020	19020	19020	0
134	20230908	170000	358744840	19020	19020	19020	19020	0
135	20230908	165900	358744840	19020	19020	19020	19020	0
136	20230908	165800	358744840	19020	19020	19020	19020	0
137	20230908	165700	358744840	19020	19020	19020	19020	0
138	20230908	165600	358744840	19020	19020	19020	19020	0
139	20230908	165500	358744840	19020	19020	19020	19020	0
140	20230908	165400	358744840	19020	19020	19020	19020	0
141	20230908	165300	358744840	19020	19020	19020	19020	0
142	20230908	165200	358744840	19020	19020	19020	19020	0
143	20230908	165100	358744840	19020	19020	19020	19020	0
144	20230908	165000	358744840	19020	19020	19020	19020	0
145	20230908	164900	358744840	19020	19020	19020	19020	0
146	20230908	164800	358744840	19020	19020	19020	19020	0
147	20230908	164700	358744840	19020	19020	19020	19020	0
148	20230908	164600	358744840	19020	19020	19020	19020	0
149	20230908	164500	358744840	19020	19020	19020	19020	0
150	20230908	164400	358744840	19020	19020	19020	19020	0
151	20230908	164300	358744840	19020	19020	19020	19020	0
152	20230908	164200	358744840	19020	19020	19020	19020	725
153	20230908	164100	358744840	19020	19020	19020	19020	0
154	20230908	164000	358744840	19020	19020	19020	19020	0
155	20230908	163900	358744840	19020	19020	19020	19020	0
156	20230908	163800	358744840	19020	19020	19020	19020	0
157	20230908	163700	358744840	19020	19020	19020	19020	0
158	20230908	163600	358744840	19020	19020	19020	19020	0
159	20230908	163500	358744840	19020	19020	19020	19020	0
160	20230908	163400	358744840	19020	19020	19020	19020	0
161	20230908	163300	358744840	19020	19020	19020	19020	0
162	20230908	163200	358744840	19020	19020	19020	19020	0
163	20230908	163100	358744840	19020	19020	19020	19020	0
164	20230908	163000	358744840	19020	19020	19020	19020	0
165	20230908	162900	358744840	19020	19020	19020	19020	0
166	20230908	162800	358744840	19020	19020	19020	19020	0
167	20230908	162700	358744840	19020	19020	19020	19020	0
168	20230908	162600	358744840	19020	19020	19020	19020	0
169	20230908	162500	358744840	19020	19020	19020	19020	0
170	20230908	162400	358744840	19020	19020	19020	19020	0
171	20230908	162300	358744840	19020	19020	19020	19020	0
172	20230908	162200	358744840	19020	19020	19020	19020	0
173	20230908	162100	358744840	19020	19020	19020	19020	0
174	20230908	162000	358744840	19020	19020	19020	19020	0
175	20230908	161900	358744840	19020	19020	19020	19020	0
176	20230908	161800	358744840	19020	19020	19020	19020	0
177	20230908	161700	358744840	19020	19020	19020	19020	0
178	20230908	161600	358744840	19020	19020	19020	19020	0
179	20230908	161500	358744840	19020	19020	19020	19020	0
180	20230908	161400	358744840	19020	19020	19020	19020	0
181	20230908	161300	358744840	19020	19020	19020	19020	0
182	20230908	161200	358744840	19020	19020	19020	19020	725
183	20230908	161100	358744840	19020	19020	19020	19020	0
184	20230908	161000	358744840	19020	19020	19020	19020	0
185	20230908	160900	358744840	19020	19020	19020	19020	0
186	20230908	160800	358744840	19020	19020	19020	19020	0
187	20230908	160700	358744840	19020	19020	19020	19020	0
188	20230908	160600	358744840	19020	19020	19020	19020	0
189	20230908	160500	358744840	19020	19020	19020	19020	0
190	20230908	160400	358744840	19020	19020	19020	19020	0
191	20230908	160300	358744840	19020	19020	19020	19020	0
192	20230908	160200	358744840	19020	19020	19020	19020	0
193	20230908	160100	358744840	19020	19020	19020	19020	0
194	20230908	160000	358744840	19020	19020	19020	19020	0
195	20230908	155900	358744840	19020	19020	19020	19020	0
196	20230908	155800	358744840	19020	19020	19020	19020	0
197	20230908	155700	358744840	19020	19020	19020	19020	0
198	20230908	155600	358744840	19020	19020	19020	19020	0
199	20230908	155500	358744840	19020	19020	19020	19020	0
200	20230908	155400	358744840	19020	19020	19020	19020	0
201	20230908	155300	358744840	19020	19020	19020	19020	0
202	20230908	155200	358744840	19020	19020	19020	19020	0
203	20230908	155100	358744840	19020	19020	19020	19020	0
204	20230908	155000	358744840	19020	19020	19020	19020	0
205	20230908	154900	358744840	19020	19020	19020	19020	0
206	20230908	154800	358744840	19020	19020	19020	19020	0
207	20230908	154700	358744840	19020	19020	19020	19020	0
208	20230908	154600	358744840	19020	19020	19020	19020	0
209	20230908	154500	358744840	19020	19020	19020	19020	0
210	20230908	154400	358744840	19020	19020	19020	19020	0
211	20230908	154300	358744840	19020	19020	19020	19020	0
212	20230908	154200	358744840	19020	19020	19020	19020	725
213	20230908	154100	358744840	19020	19020	19020	19020	0
214	20230908	154000	358744840	19020	19020	19020	19020	0
215	20230908	153900	358744840	19020	19020	19020	19020	0
216	20230908	153800	358744840	19020	19020	19020	19020	0
217	20230908	153700	358744840	19020	19020	19020	19020	0
218	20230908	153600	358744840	19020	19020	19020	19020	0
219	20230908	153500	358744840	19020	19020	19020	19020	0
220	20230908	153400	358744840	19020	19020	19020	19020	0
221	20230908	153300	358744840	19020	19020	19020	19020	0
222	20230908	153200	358744840	19020	19020	19020	19020	0
223	20230908	153100	358744840	19020	19020	19020	19020	0
224	20230908	153000	358744840	19020	19020	19020	19020	725
225	20230908	152900	344955340	19050	19050	19050	19050	0
226	20230908	152800	344955340	19050	19050	19050	19050	0
227	20230908	152700	344955340	19050	19050	19050	19050	0
228	20230908	152600	344955340	19050	19050	19050	19050	0
229	20230908	152500	344955340	19050	19050	19050	19050	0
230	20230908	152400	344955340	19050	19050	19050	19050	0
231	20230908	152300	344955340	19050	19050	19050	19050	0
232	20230908	152200	344955340	19050	19050	19050	19050	0
233	20230908	152100	344955340	19050	19050	19050	19050	0
234	20230908	152000	344955340	19050	19050	19050	19050	0
235	20230908	151900	344955340	19050	19050	19050	19020	600
236	20230908	151800	333536140	19050	19050	19050	19050	303
237	20230908	151700	327763990	19050	19050	19050	19050	0
238	20230908	151600	327763990	19050	19050	19050	19050	3
239	20230908	151500	327706840	19110	19110	19110	19110	0
240	20230908	151400	327706840	19110	19110	19110	19110	262
241	20230908	151300	322700020	19110	19110	19110	19110	0
242	20230908	151200	322700020	19110	19110	19110	19110	1
243	20230908	151100	322680910	19110	19110	19110	19110	0
244	20230908	151000	322680910	19110	19110	19110	19110	1
245	20230908	150900	322661800	19100	19050	19100	19050	22
246	20230908	150800	322241950	19100	19100	19100	19100	0
247	20230908	150700	322241950	19100	19100	19100	19100	1
248	20230908	150600	322222850	19040	19040	19040	19040	0
249	20230908	150500	322222850	19040	19050	19050	19040	100
250	20230908	150400	320318350	19040	19040	19040	19040	0
251	20230908	150300	320318350	19040	19040	19040	19040	0
252	20230908	150200	320318350	19040	19040	19040	19040	9
253	20230908	150100	320146990	19100	19100	19100	19100	0
254	20230908	150000	320146990	19100	19100	19100	19100	0
255	20230908	145900	320146990	19100	19100	19100	19100	0
256	20230908	145800	320146990	19100	19100	19100	19100	35
257	20230908	145700	319478490	19100	19100	19100	19100	0
258	20230908	145600	319478490	19100	19100	19100	19100	0
259	20230908	145500	319478490	19100	19100	19100	19100	0
260	20230908	145400	319478490	19100	19100	19100	19100	0
261	20230908	145300	319478490	19100	19100	19100	19100	0
262	20230908	145200	319478490	19100	19100	19100	19100	0
263	20230908	145100	319478490	19100	19100	19100	19100	107
264	20230908	145000	317434790	19100	19100	19100	19100	0
265	20230908	144900	317434790	19100	19100	19100	19100	233
266	20230908	144800	312984490	19040	19040	19040	19040	58
267	20230908	144700	311880170	19100	19100	19100	19100	5
268	20230908	144600	311784670	19100	19100	19100	19100	0
269	20230908	144500	311784670	19100	19100	19100	19100	0
270	20230908	144400	311784670	19100	19100	19100	19100	34
271	20230908	144300	311135270	19100	19100	19100	19100	123
272	20230908	144200	308785970	19100	19100	19100	19100	0
273	20230908	144100	308785970	19100	19100	19100	19100	0
274	20230908	144000	308785970	19100	19100	19100	19100	10
275	20230908	143900	308594970	19100	19100	19100	19100	70
276	20230908	143800	307257970	19100	19100	19100	19100	0
277	20230908	143700	307257970	19100	19100	19100	19100	0
278	20230908	143600	307257970	19100	19100	19100	19100	33
279	20230908	143500	306627670	19100	19100	19100	19100	0
280	20230908	143400	306627670	19100	19080	19100	19080	330
281	20230908	143300	300326520	19080	19030	19080	19030	11
282	20230908	143200	300116890	19080	19080	19080	19080	144
283	20230908	143100	297369370	19070	19070	19070	19070	100
284	20230908	143000	295462370	19070	19070	19070	19070	0
285	20230908	142900	295462370	19070	19060	19070	19060	263
286	20230908	142800	290446980	19060	19060	19060	19060	0
287	20230908	142700	290446980	19060	19060	19060	19060	1
288	20230908	142600	290427920	19070	19070	19070	19070	0
289	20230908	142500	290427920	19070	19070	19070	19070	0
290	20230908	142400	290427920	19070	19070	19070	19070	0
291	20230908	142300	290427920	19070	18980	19070	18980	18
292	20230908	142200	290086110	19070	19070	19070	19070	0
293	20230908	142100	290086110	19070	19070	19070	19070	0
294	20230908	142000	290086110	19070	19070	19070	19070	0
295	20230908	141900	290086110	19070	19070	19070	19070	0
296	20230908	141800	290086110	19070	19070	19070	19070	0
297	20230908	141700	290086110	19070	19000	19070	19000	17
298	20230908	141600	289763040	19070	19070	19070	19070	0
299	20230908	141500	289763040	19070	19070	19070	19070	0
300	20230908	141400	289763040	19070	19070	19070	19070	0
301	20230908	141300	289763040	19070	19070	19070	19070	110
302	20230908	141200	287665340	19070	19050	19070	19050	121
303	20230908	141100	285359170	19050	19050	19050	19050	0
304	20230908	141000	285359170	19050	19050	19050	19050	0
305	20230908	140900	285359170	19050	19050	19050	19050	0
306	20230908	140800	285359170	19050	19050	19050	19050	190
307	20230908	140700	281739670	19040	19040	19040	19040	0
308	20230908	140600	281739670	19040	18990	19040	18990	63
309	20230908	140500	280540250	19000	19000	19000	19000	0
310	20230908	140400	280540250	19000	19000	19000	19000	0
311	20230908	140300	280540250	19000	19000	19000	19000	0
312	20230908	140200	280540250	19000	19000	19000	19000	0
313	20230908	140100	280540250	19000	19000	19000	19000	20
314	20230908	140000	280160250	19000	19000	19000	19000	150
315	20230908	135900	277310250	19000	19000	19000	19000	0
316	20230908	135800	277310250	19000	19000	19000	19000	1
317	20230908	135700	277291250	18970	18970	18970	18970	227
318	20230908	135600	272985060	19000	19000	19000	19000	0
319	20230908	135500	272985060	19000	19000	19000	19000	0
320	20230908	135400	272985060	19000	19000	19000	19000	0
321	20230908	135300	272985060	19000	19000	19000	19000	0
322	20230908	135200	272985060	19000	19000	19000	19000	0
323	20230908	135100	272985060	19000	19000	19000	19000	0
324	20230908	135000	272985060	19000	19000	19000	19000	0
325	20230908	134900	272985060	19000	19000	19000	19000	12
326	20230908	134800	272757060	19000	18970	19000	18970	17
327	20230908	134700	272434540	19000	19000	19000	19000	1
328	20230908	134600	272415540	18970	19000	19000	18970	21
329	20230908	134500	272017020	18970	18970	18970	18970	0
330	20230908	134400	272017020	18970	18990	18990	18970	186
331	20230908	134300	268487430	19000	19000	19000	19000	40
332	20230908	134200	267727430	19000	19000	19000	19000	0
333	20230908	134100	267727430	19000	19000	19000	19000	2
334	20230908	134000	267689430	19000	19000	19000	19000	0
335	20230908	133900	267689430	19000	19000	19000	19000	18
336	20230908	133800	267347430	19050	19050	19050	19050	0
337	20230908	133700	267347430	19050	19040	19050	19040	150
338	20230908	133600	264489960	19000	19000	19000	19000	0
339	20230908	133500	264489960	19000	19000	19000	19000	0
340	20230908	133400	264489960	19000	19000	19000	19000	0
341	20230908	133300	264489960	19000	19000	19000	19000	0
342	20230908	133200	264489960	19000	19000	19000	19000	0
343	20230908	133100	264489960	19000	19000	19000	19000	0
344	20230908	133000	264489960	19000	19000	19000	19000	0
345	20230908	132900	264489960	19000	19000	19000	19000	187
346	20230908	132800	260936960	19000	19000	19000	19000	0
347	20230908	132700	260936960	19000	19000	19000	18970	31
348	20230908	132600	260348710	19000	19000	19000	19000	0
349	20230908	132500	260348710	19000	19000	19000	19000	0
350	20230908	132400	260348710	19000	19000	19000	19000	60
351	20230908	132300	259208710	19000	19000	19000	19000	0
352	20230908	132200	259208710	19000	19000	19000	19000	140
353	20230908	132100	256548710	19000	19000	19000	19000	0
354	20230908	132000	256548710	19000	19000	19000	19000	0
355	20230908	131900	256548710	19000	19000	19000	19000	0
356	20230908	131800	256548710	19000	19000	19000	19000	0
357	20230908	131700	256548710	19000	19000	19000	19000	4
358	20230908	131600	256472710	19000	19000	19000	19000	3
359	20230908	131500	256415710	18970	18970	18970	18970	0
360	20230908	131400	256415710	18970	18980	18980	18970	40
361	20230908	131300	255656900	18960	18960	18960	18960	0
362	20230908	131200	255656900	18960	18960	18960	18960	0
363	20230908	131100	255656900	18960	18960	18960	18960	2
364	20230908	131000	255618980	18960	18960	18960	18960	0
365	20230908	130900	255618980	18960	18960	18960	18960	0
366	20230908	130800	255618980	18960	18960	18960	18960	1
367	20230908	130700	255600020	18960	18960	18960	18960	26
368	20230908	130600	255107060	18960	18960	18960	18960	0
369	20230908	130500	255107060	18960	19040	19040	18960	201
370	20230908	130400	251296020	18960	18960	18960	18960	0
371	20230908	130300	251296020	18960	18960	18960	18960	50
372	20230908	130200	250348020	18960	19000	19000	18960	308
373	20230908	130100	244502200	19000	19000	19000	19000	11
374	20230908	130000	244293200	19070	19070	19070	19070	0
375	20230908	125900	244293200	19070	19070	19070	19070	2
376	20230908	125800	244255060	19000	19040	19040	19000	100
377	20230908	125700	242354700	19050	19050	19050	19050	0
378	20230908	125600	242354700	19050	19050	19050	19050	16
379	20230908	125500	242049900	19060	19060	19060	19060	3
380	20230908	125400	241992720	19070	19070	19070	19070	3
381	20230908	125300	241935510	19080	19080	19080	19080	0
382	20230908	125200	241935510	19080	19080	19080	19080	3
383	20230908	125100	241878270	19080	19050	19080	19050	38
384	20230908	125000	241154080	19060	19060	19060	19060	0
385	20230908	124900	241154080	19060	19060	19060	19060	292
386	20230908	124800	235588560	19050	19050	19050	19050	236
387	20230908	124700	231092760	19050	19050	19050	19050	10
388	20230908	124600	230902260	19050	19050	19050	19050	0
389	20230908	124500	230902260	19050	19050	19050	19050	0
390	20230908	124400	230902260	19050	19050	19050	19050	0
391	20230908	124300	230902260	19050	19050	19050	19050	0
392	20230908	124200	230902260	19050	19050	19050	19050	0
393	20230908	124100	230902260	19050	19000	19050	19000	54
394	20230908	124000	229873610	19060	19060	19060	19060	0
395	20230908	123900	229873610	19060	19060	19060	19060	0
396	20230908	123800	229873610	19060	19060	19060	19060	0
397	20230908	123700	229873610	19060	19060	19060	19060	0
398	20230908	123600	229873610	19060	19060	19060	19060	0
399	20230908	123500	229873610	19060	19030	19060	19030	3000
400	20230908	123400	172746060	19000	19000	19000	19000	0
401	20230908	123300	172746060	19000	19000	19000	19000	0
402	20230908	123200	172746060	19000	19000	19000	19000	0
403	20230908	123100	172746060	19000	19000	19000	19000	10
404	20230908	123000	172556060	19000	19010	19010	19000	10
405	20230908	122900	172366010	19020	19020	19020	19020	0
406	20230908	122800	172366010	19020	19030	19030	19020	127
407	20230908	122700	169949270	19030	19030	19030	19030	0
408	20230908	122600	169949270	19030	19030	19030	19030	0
409	20230908	122500	169949270	19030	19030	19030	19030	30
410	20230908	122400	169378370	19030	19030	19030	19030	0
411	20230908	122300	169378370	19030	19030	19030	19030	0
412	20230908	122200	169378370	19030	19030	19030	19030	0
413	20230908	122100	169378370	19030	19030	19030	19030	10
414	20230908	122000	169188070	19040	19040	19040	19040	0
415	20230908	121900	169188070	19040	19040	19040	19040	0
416	20230908	121800	169188070	19040	19040	19040	19040	0
417	20230908	121700	169188070	19040	19040	19040	19040	22
418	20230908	121600	168769190	19040	19040	19040	19040	20
419	20230908	121500	168388390	19040	19040	19040	19040	0
420	20230908	121400	168388390	19040	19040	19040	19040	0
421	20230908	121300	168388390	19040	19040	19040	19040	0
422	20230908	121200	168388390	19040	19040	19040	19040	0
423	20230908	121100	168388390	19040	19040	19040	19040	0
424	20230908	121000	168388390	19040	19040	19040	19040	18
425	20230908	120900	168045670	19040	19040	19040	19040	0
426	20230908	120800	168045670	19040	19040	19040	19040	0
427	20230908	120700	168045670	19040	19040	19040	19040	0
428	20230908	120600	168045670	19040	19050	19050	19040	34
429	20230908	120500	167398170	19050	19050	19050	19050	20
430	20230908	120400	167017170	19050	19040	19050	19040	51
431	20230908	120300	166045830	19050	19040	19050	19040	11
432	20230908	120200	165836340	19040	19040	19040	19030	97
433	20230908	120100	163989470	19040	19040	19040	19040	0
434	20230908	120000	163989470	19040	19040	19040	19040	0
435	20230908	115900	163989470	19040	19040	19040	19040	0
436	20230908	115800	163989470	19040	19040	19040	19040	2
437	20230908	115700	163951390	19040	19030	19040	19030	137
438	20230908	115600	161343080	19030	19030	19030	19030	0
439	20230908	115500	161343080	19030	19030	19030	19030	5
440	20230908	115400	161247930	19030	19030	19030	19030	0
441	20230908	115300	161247930	19030	19030	19030	19030	0
442	20230908	115200	161247930	19030	19030	19030	19030	0
443	20230908	115100	161247930	19030	19030	19030	19030	0
444	20230908	115000	161247930	19030	19030	19030	19030	208
445	20230908	114900	157289690	19030	19030	19030	19030	20
446	20230908	114800	156909090	19020	19020	19020	19020	296
447	20230908	114700	151279170	19020	19020	19020	19020	0
448	20230908	114600	151279170	19020	19020	19020	19020	11
449	20230908	114500	151069950	19020	19020	19020	19020	0
450	20230908	114400	151069950	19020	19020	19020	19020	51
451	20230908	114300	150099930	19020	19020	19020	19020	0
452	20230908	114200	150099930	19020	19020	19020	19020	0
453	20230908	114100	150099930	19020	19020	19020	19020	0
454	20230908	114000	150099930	19020	19020	19020	19020	0
455	20230908	113900	150099930	19020	19020	19020	19020	0
456	20230908	113800	150099930	19020	19020	19020	19020	0
457	20230908	113700	150099930	19020	19020	19020	19020	1
458	20230908	113600	150080910	18970	18970	18970	18970	1
459	20230908	113500	150061940	18970	18970	18970	18970	0
460	20230908	113400	150061940	18970	18970	18970	18970	0
461	20230908	113300	150061940	18970	18970	18970	18970	0
462	20230908	113200	150061940	18970	18970	18970	18970	0
463	20230908	113100	150061940	18970	18970	18970	18970	0
464	20230908	113000	150061940	18970	18970	18970	18970	10
465	20230908	112900	149872240	18970	18970	18970	18970	4
466	20230908	112800	149796360	18970	18970	18970	18970	0
467	20230908	112700	149796360	18970	18970	18970	18970	0
468	20230908	112600	149796360	18970	18970	18970	18970	6
469	20230908	112500	149682540	18950	18950	18950	18950	0
470	20230908	112400	149682540	18950	18950	18950	18950	0
471	20230908	112300	149682540	18950	18950	18950	18950	0
472	20230908	112200	149682540	18950	18950	18950	18950	0
473	20230908	112100	149682540	18950	18950	18950	18950	2
474	20230908	112000	149644640	18950	18950	18950	18950	0
475	20230908	111900	149644640	18950	18950	18950	18950	0
476	20230908	111800	149644640	18950	18950	18950	18950	3
477	20230908	111700	149587790	18950	18950	18950	18950	0
478	20230908	111600	149587790	18950	18950	18950	18950	1
479	20230908	111500	149568840	19020	19020	19020	19020	9
480	20230908	111400	149397660	18950	18950	18950	18950	0
481	20230908	111300	149397660	18950	18950	18950	18950	0
482	20230908	111200	149397660	18950	18960	18960	18950	33
483	20230908	111100	148772300	18950	18950	18950	18950	0
484	20230908	111000	148772300	18950	18950	18950	18950	0
485	20230908	110900	148772300	18950	18950	18950	18950	0
486	20230908	110800	148772300	18950	18950	18950	18950	28
487	20230908	110700	148241700	18950	18950	18950	18950	1
488	20230908	110600	148222750	18950	18950	18950	18950	383
489	20230908	110500	140964900	18950	19020	19020	18950	6
490	20230908	110400	140850920	18950	18950	18950	18950	1003
491	20230908	110300	121844070	18950	18950	18950	18950	3
492	20230908	110200	121787220	18940	18950	18950	18940	2
493	20230908	110100	121749330	18940	18940	18940	18940	0
494	20230908	110000	121749330	18940	18940	18940	18940	6
495	20230908	105900	121635690	18950	18950	18950	18950	0
496	20230908	105800	121635690	18950	18950	18950	18950	1
497	20230908	105700	121616740	18950	18940	18950	18940	6
498	20230908	105600	121503050	18950	18950	18950	18950	140
499	20230908	105500	118850050	18950	18950	18950	18950	20
500	20230908	105400	118471050	18950	18980	18980	18950	1374
501	20230908	105300	92425450	18970	18970	18970	18970	0
502	20230908	105200	92425450	18970	18990	18990	18970	85
503	20230908	105100	90812950	18970	18970	18970	18970	0
504	20230908	105000	90812950	18970	18970	18970	18970	0
505	20230908	104900	90812950	18970	18990	18990	18970	300
506	20230908	104800	85119250	18980	18980	18980	18980	0
507	20230908	104700	85119250	18980	18980	18980	18980	0
508	20230908	104600	85119250	18980	19020	19020	18980	790
509	20230908	104500	70113470	19020	19020	19020	19020	0
510	20230908	104400	70113470	19020	19020	19020	19020	70
511	20230908	104300	68782070	19030	19020	19030	19020	161
512	20230908	104200	65718950	19020	19020	19020	19020	5
513	20230908	104100	65623850	19020	19020	19020	19020	0
514	20230908	104000	65623850	19020	19020	19020	19020	80
515	20230908	103900	64102250	19010	19010	19010	19010	100
516	20230908	103800	62201250	19000	19000	19000	19000	0
517	20230908	103700	62201250	19000	19000	19000	19000	7
518	20230908	103600	62068250	19010	19010	19010	19010	10
519	20230908	103500	61878150	19030	19030	19030	19030	0
520	20230908	103400	61878150	19030	19030	19030	19030	0
521	20230908	103300	61878150	19030	19030	19030	19030	60
522	20230908	103200	60736350	19030	19030	19030	19030	51
523	20230908	103100	59765820	19030	19030	19030	19030	80
524	20230908	103000	58243420	19020	19020	19020	19020	14
525	20230908	102900	57977140	18990	18990	18990	18990	0
526	20230908	102800	57977140	18990	18990	18990	18990	1
527	20230908	102700	57958150	18990	19000	19000	18990	9
528	20230908	102600	57787200	19000	19000	19000	19000	1
529	20230908	102500	57768200	18980	18990	18990	18980	29
530	20230908	102400	57217760	18990	18990	18990	18990	107
531	20230908	102300	55185830	19000	19000	19000	19000	6
532	20230908	102200	55071830	19000	19000	19000	19000	52
533	20230908	102100	54083830	19020	19020	19020	19020	0
534	20230908	102000	54083830	19020	19020	19020	19020	0
535	20230908	101900	54083830	19020	19020	19020	19020	0
536	20230908	101800	54083830	19020	19020	19020	19020	0
537	20230908	101700	54083830	19020	19020	19020	19020	0
538	20230908	101600	54083830	19020	19020	19020	19020	0
539	20230908	101500	54083830	19020	19020	19020	19020	13
540	20230908	101400	53836570	19020	19020	19020	19020	14
541	20230908	101300	53570290	19020	19020	19020	19020	30
542	20230908	101200	52999690	19020	19020	19020	19020	0
543	20230908	101100	52999690	19020	19020	19020	19020	0
544	20230908	101000	52999690	19020	18990	19020	18990	4
545	20230908	100900	52923700	19020	19020	19020	19020	0
546	20230908	100800	52923700	19020	19020	19020	19020	4
547	20230908	100700	52847620	19040	19040	19040	19040	0
548	20230908	100600	52847620	19040	19040	19040	19040	0
549	20230908	100500	52847620	19040	19040	19040	19040	110
550	20230908	100400	50753220	19030	19030	19030	19030	33
551	20230908	100300	50125230	19030	19030	19030	19030	0
552	20230908	100200	50125230	19030	19030	19030	19030	110
553	20230908	100100	48031930	19030	19030	19030	19030	0
554	20230908	100000	48031930	19030	19030	19030	19030	1
555	20230908	095900	48012900	19030	19030	19030	19030	1
556	20230908	095800	47993870	18980	18980	18980	18980	2
557	20230908	095700	47955910	19030	19030	19030	19030	0
558	20230908	095600	47955910	19030	19030	19030	19030	0
559	20230908	095500	47955910	19030	18970	19030	18970	10
560	20230908	095400	47766150	19030	19030	19030	19030	0
561	20230908	095300	47766150	19030	19030	19030	19030	0
562	20230908	095200	47766150	19030	19030	19030	19030	1
563	20230908	095100	47747120	18980	18980	18980	18980	0
564	20230908	095000	47747120	18980	18980	18980	18980	11
565	20230908	094900	47538340	19030	18970	19030	18970	393
566	20230908	094800	40081930	18970	18970	18970	18970	1
567	20230908	094700	40062960	18970	18970	18970	18970	34
568	20230908	094600	39417980	19030	19030	19030	19030	0
569	20230908	094500	39417980	19030	19030	19030	19030	0
570	20230908	094400	39417980	19030	19030	19030	19030	0
571	20230908	094300	39417980	19030	18970	19030	18970	19
572	20230908	094200	39057490	19050	19050	19050	19050	0
573	20230908	094100	39057490	19050	18970	19050	18970	8
574	20230908	094000	38905650	19050	18980	19050	18970	501
575	20230908	093900	29399670	18980	18980	18980	18980	14
576	20230908	093800	29133950	18980	19000	19000	18980	7
577	20230908	093700	29001000	19000	19000	19000	19000	0
578	20230908	093600	29001000	19000	19000	19000	19000	0
579	20230908	093500	29001000	19000	19000	19000	19000	0
580	20230908	093400	29001000	19000	19040	19050	19000	348
581	20230908	093300	22387950	19050	19050	19050	19050	0
582	20230908	093200	22387950	19050	18980	19050	18980	216
583	20230908	093100	18288200	19000	19000	19000	19000	1
584	20230908	093000	18269200	18990	19000	19000	18990	17
585	20230908	092900	17946360	19050	19050	19050	19050	2
586	20230908	092800	17908260	18980	18980	18980	18980	0
587	20230908	092700	17908260	18980	18980	18980	18980	0
588	20230908	092600	17908260	18980	18980	18980	18980	0
589	20230908	092500	17908260	18980	19040	19040	18980	110
590	20230908	092400	15817760	19050	19050	19050	19050	0
591	20230908	092300	15817760	19050	19050	19050	19050	10
592	20230908	092200	15627260	19050	19050	19050	19050	0
593	20230908	092100	15627260	19050	19050	19050	19050	0
594	20230908	092000	15627260	19050	19050	19050	19050	21
595	20230908	091900	15227210	19060	19060	19060	19060	0
596	20230908	091800	15227210	19060	19060	19060	19060	50
597	20230908	091700	14274210	19070	19070	19070	19070	0
598	20230908	091600	14274210	19070	19070	19070	19070	0
599	20230908	091500	14274210	19070	19070	19070	19070	0
600	20230908	091400	14274210	19070	19070	19070	19070	0
601	20230908	091300	14274210	19070	18960	19070	18960	2
602	20230908	091200	14236180	18970	19010	19010	18970	228
603	20230908	091100	9908350	19010	19010	19010	19010	0
604	20230908	091000	9908350	19010	19010	19010	19010	14
605	20230908	090900	9642210	19080	19080	19080	19080	0
606	20230908	090800	9642210	19080	19080	19080	19080	0
607	20230908	090700	9642210	19080	19000	19080	19000	99
608	20230908	090600	7761130	19000	19000	19000	19000	0
609	20230908	090500	7761130	19000	19000	19000	19000	84
610	20230908	090400	6165130	19000	18980	19000	18980	40
611	20230908	090300	5405910	19000	19000	19000	19000	0
612	20230908	090200	5405910	19000	19000	19000	19000	0
613	20230908	090100	5405910	19000	18970	19000	18960	195
614	20230908	090000	1707300	18970	18970	18970	18970	88