KissMeData/079940/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	193500	354085260	13930	13930	13930	13930	903
3	20230913	193400	354085260	13930	13930	13930	13930	0
4	20230913	193300	354085260	13930	13930	13930	13930	0
5	20230913	193200	354085260	13930	13930	13930	13930	0
6	20230913	193100	354085260	13930	13930	13930	13930	0
7	20230913	193000	354085260	13930	13930	13930	13930	0
8	20230913	192900	354085260	13930	13930	13930	13930	0
9	20230913	192800	354085260	13930	13930	13930	13930	0
10	20230913	192700	354085260	13930	13930	13930	13930	0
11	20230913	192600	354085260	13930	13930	13930	13930	0
12	20230913	192500	354085260	13930	13930	13930	13930	0
13	20230913	192400	354085260	13930	13930	13930	13930	0
14	20230913	192300	354085260	13930	13930	13930	13930	0
15	20230913	192200	354085260	13930	13930	13930	13930	0
16	20230913	192100	354085260	13930	13930	13930	13930	0
17	20230913	192000	354085260	13930	13930	13930	13930	0
18	20230913	191900	354085260	13930	13930	13930	13930	0
19	20230913	191800	354085260	13930	13930	13930	13930	0
20	20230913	191700	354085260	13930	13930	13930	13930	0
21	20230913	191600	354085260	13930	13930	13930	13930	0
22	20230913	191500	354085260	13930	13930	13930	13930	0
23	20230913	191400	354085260	13930	13930	13930	13930	0
24	20230913	191300	354085260	13930	13930	13930	13930	0
25	20230913	191200	354085260	13930	13930	13930	13930	0
26	20230913	191100	354085260	13930	13930	13930	13930	0
27	20230913	191000	354085260	13930	13930	13930	13930	0
28	20230913	190900	354085260	13930	13930	13930	13930	0
29	20230913	190800	354085260	13930	13930	13930	13930	0
30	20230913	190700	354085260	13930	13930	13930	13930	0
31	20230913	190600	354085260	13930	13930	13930	13930	0
32	20230913	190500	354085260	13930	13930	13930	13930	903
33	20230913	190400	354085260	13930	13930	13930	13930	0
34	20230913	190300	354085260	13930	13930	13930	13930	0
35	20230913	190200	354085260	13930	13930	13930	13930	0
36	20230913	190100	354085260	13930	13930	13930	13930	0
37	20230913	190000	354085260	13930	13930	13930	13930	0
38	20230913	185900	354085260	13930	13930	13930	13930	0
39	20230913	185800	354085260	13930	13930	13930	13930	0
40	20230913	185700	354085260	13930	13930	13930	13930	0
41	20230913	185600	354085260	13930	13930	13930	13930	0
42	20230913	185500	354085260	13930	13930	13930	13930	0
43	20230913	185400	354085260	13930	13930	13930	13930	0
44	20230913	185300	354085260	13930	13930	13930	13930	0
45	20230913	185200	354085260	13930	13930	13930	13930	0
46	20230913	185100	354085260	13930	13930	13930	13930	0
47	20230913	185000	354085260	13930	13930	13930	13930	0
48	20230913	184900	354085260	13930	13930	13930	13930	0
49	20230913	184800	354085260	13930	13930	13930	13930	0
50	20230913	184700	354085260	13930	13930	13930	13930	0
51	20230913	184600	354085260	13930	13930	13930	13930	0
52	20230913	184500	354085260	13930	13930	13930	13930	0
53	20230913	184400	354085260	13930	13930	13930	13930	0
54	20230913	184300	354085260	13930	13930	13930	13930	0
55	20230913	184200	354085260	13930	13930	13930	13930	0
56	20230913	184100	354085260	13930	13930	13930	13930	0
57	20230913	184000	354085260	13930	13930	13930	13930	0
58	20230913	183900	354085260	13930	13930	13930	13930	0
59	20230913	183800	354085260	13930	13930	13930	13930	0
60	20230913	183700	354085260	13930	13930	13930	13930	0
61	20230913	183600	354085260	13930	13930	13930	13930	0
62	20230913	183500	354085260	13930	13930	13930	13930	903
63	20230913	183400	354085260	13930	13930	13930	13930	0
64	20230913	183300	354085260	13930	13930	13930	13930	0
65	20230913	183200	354085260	13930	13930	13930	13930	0
66	20230913	183100	354085260	13930	13930	13930	13930	0
67	20230913	183000	354085260	13930	13930	13930	13930	0
68	20230913	182900	354085260	13930	13930	13930	13930	0
69	20230913	182800	354085260	13930	13930	13930	13930	0
70	20230913	182700	354085260	13930	13930	13930	13930	0
71	20230913	182600	354085260	13930	13930	13930	13930	0
72	20230913	182500	354085260	13930	13930	13930	13930	0
73	20230913	182400	354085260	13930	13930	13930	13930	0
74	20230913	182300	354085260	13930	13930	13930	13930	0
75	20230913	182200	354085260	13930	13930	13930	13930	0
76	20230913	182100	354085260	13930	13930	13930	13930	0
77	20230913	182000	354085260	13930	13930	13930	13930	0
78	20230913	181900	354085260	13930	13930	13930	13930	0
79	20230913	181800	354085260	13930	13930	13930	13930	0
80	20230913	181700	354085260	13930	13930	13930	13930	0
81	20230913	181600	354085260	13930	13930	13930	13930	0
82	20230913	181500	354085260	13930	13930	13930	13930	0
83	20230913	181400	354085260	13930	13930	13930	13930	0
84	20230913	181300	354085260	13930	13930	13930	13930	0
85	20230913	181200	354085260	13930	13930	13930	13930	0
86	20230913	181100	354085260	13930	13930	13930	13930	0
87	20230913	181000	354085260	13930	13930	13930	13930	0
88	20230913	180900	354085260	13930	13930	13930	13930	0
89	20230913	180800	354085260	13930	13930	13930	13930	0
90	20230913	180700	354085260	13930	13930	13930	13930	0
91	20230913	180600	354085260	13930	13930	13930	13930	0
92	20230913	180500	354085260	13930	13930	13930	13930	903
93	20230913	180400	354085260	13930	13930	13930	13930	0
94	20230913	180300	354085260	13930	13930	13930	13930	0
95	20230913	180200	354085260	13930	13930	13930	13930	0
96	20230913	180100	354085260	13930	13930	13930	13930	0
97	20230913	180000	354085260	13930	13930	13930	13930	0
98	20230913	175900	354085260	13930	13930	13930	13930	0
99	20230913	175800	354085260	13930	13930	13930	13930	0
100	20230913	175700	354085260	13930	13930	13930	13930	0
101	20230913	175600	354085260	13930	13930	13930	13930	0
102	20230913	175500	354085260	13930	13930	13930	13930	0
103	20230913	175400	354085260	13930	13930	13930	13930	0
104	20230913	175300	354085260	13930	13930	13930	13930	0
105	20230913	175200	354085260	13930	13930	13930	13930	0
106	20230913	175100	354085260	13930	13930	13930	13930	0
107	20230913	175000	354085260	13930	13930	13930	13930	0
108	20230913	174900	354085260	13930	13930	13930	13930	0
109	20230913	174800	354085260	13930	13930	13930	13930	0
110	20230913	174700	354085260	13930	13930	13930	13930	0
111	20230913	174600	354085260	13930	13930	13930	13930	0
112	20230913	174500	354085260	13930	13930	13930	13930	0
113	20230913	174400	354085260	13930	13930	13930	13930	0
114	20230913	174300	354085260	13930	13930	13930	13930	0
115	20230913	174200	354085260	13930	13930	13930	13930	0
116	20230913	174100	354085260	13930	13930	13930	13930	0
117	20230913	174000	354085260	13930	13930	13930	13930	0
118	20230913	173900	354085260	13930	13930	13930	13930	0
119	20230913	173800	354085260	13930	13930	13930	13930	0
120	20230913	173700	354085260	13930	13930	13930	13930	0
121	20230913	173600	354085260	13930	13930	13930	13930	0
122	20230913	173500	354085260	13930	13930	13930	13930	903
123	20230913	173400	354085260	13930	13930	13930	13930	0
124	20230913	173300	354085260	13930	13930	13930	13930	0
125	20230913	173200	354085260	13930	13930	13930	13930	0
126	20230913	173100	354085260	13930	13930	13930	13930	0
127	20230913	173000	354085260	13930	13930	13930	13930	0
128	20230913	172900	354085260	13930	13930	13930	13930	0
129	20230913	172800	354085260	13930	13930	13930	13930	0
130	20230913	172700	354085260	13930	13930	13930	13930	0
131	20230913	172600	354085260	13930	13930	13930	13930	0
132	20230913	172500	354085260	13930	13930	13930	13930	0
133	20230913	172400	354085260	13930	13930	13930	13930	0
134	20230913	172300	354085260	13930	13930	13930	13930	0
135	20230913	172200	354085260	13930	13930	13930	13930	0
136	20230913	172100	354085260	13930	13930	13930	13930	0
137	20230913	172000	354085260	13930	13930	13930	13930	0
138	20230913	171900	354085260	13930	13930	13930	13930	0
139	20230913	171800	354085260	13930	13930	13930	13930	0
140	20230913	171700	354085260	13930	13930	13930	13930	0
141	20230913	171600	354085260	13930	13930	13930	13930	0
142	20230913	171500	354085260	13930	13930	13930	13930	0
143	20230913	171400	354085260	13930	13930	13930	13930	0
144	20230913	171300	354085260	13930	13930	13930	13930	0
145	20230913	171200	354085260	13930	13930	13930	13930	0
146	20230913	171100	354085260	13930	13930	13930	13930	0
147	20230913	171000	354085260	13930	13930	13930	13930	0
148	20230913	170900	354085260	13930	13930	13930	13930	0
149	20230913	170800	354085260	13930	13930	13930	13930	0
150	20230913	170700	354085260	13930	13930	13930	13930	0
151	20230913	170600	354085260	13930	13930	13930	13930	0
152	20230913	170500	354085260	13930	13930	13930	13930	903
153	20230913	170400	354085260	13930	13930	13930	13930	0
154	20230913	170300	354085260	13930	13930	13930	13930	0
155	20230913	170200	354085260	13930	13930	13930	13930	0
156	20230913	170100	354085260	13930	13930	13930	13930	0
157	20230913	170000	354085260	13930	13930	13930	13930	0
158	20230913	165900	354085260	13930	13930	13930	13930	0
159	20230913	165800	354085260	13930	13930	13930	13930	0
160	20230913	165700	354085260	13930	13930	13930	13930	0
161	20230913	165600	354085260	13930	13930	13930	13930	0
162	20230913	165500	354085260	13930	13930	13930	13930	0
163	20230913	165400	354085260	13930	13930	13930	13930	0
164	20230913	165300	354085260	13930	13930	13930	13930	0
165	20230913	165200	354085260	13930	13930	13930	13930	0
166	20230913	165100	354085260	13930	13930	13930	13930	0
167	20230913	165000	354085260	13930	13930	13930	13930	0
168	20230913	164900	354085260	13930	13930	13930	13930	0
169	20230913	164800	354085260	13930	13930	13930	13930	0
170	20230913	164700	354085260	13930	13930	13930	13930	0
171	20230913	164600	354085260	13930	13930	13930	13930	0
172	20230913	164500	354085260	13930	13930	13930	13930	0
173	20230913	164400	354085260	13930	13930	13930	13930	0
174	20230913	164300	354085260	13930	13930	13930	13930	0
175	20230913	164200	354085260	13930	13930	13930	13930	0
176	20230913	164100	354085260	13930	13930	13930	13930	0
177	20230913	164000	354085260	13930	13930	13930	13930	0
178	20230913	163900	354085260	13930	13930	13930	13930	0
179	20230913	163800	354085260	13930	13930	13930	13930	0
180	20230913	163700	354085260	13930	13930	13930	13930	0
181	20230913	163600	354085260	13930	13930	13930	13930	0
182	20230913	163500	354085260	13930	13930	13930	13930	903
183	20230913	163400	354085260	13930	13930	13930	13930	0
184	20230913	163300	354085260	13930	13930	13930	13930	0
185	20230913	163200	354085260	13930	13930	13930	13930	0
186	20230913	163100	354085260	13930	13930	13930	13930	0
187	20230913	163000	354085260	13930	13930	13930	13930	0
188	20230913	162900	354085260	13930	13930	13930	13930	0
189	20230913	162800	354085260	13930	13930	13930	13930	0
190	20230913	162700	354085260	13930	13930	13930	13930	0
191	20230913	162600	354085260	13930	13930	13930	13930	0
192	20230913	162500	354085260	13930	13930	13930	13930	0
193	20230913	162400	354085260	13930	13930	13930	13930	0
194	20230913	162300	354085260	13930	13930	13930	13930	0
195	20230913	162200	354085260	13930	13930	13930	13930	0
196	20230913	162100	354085260	13930	13930	13930	13930	0
197	20230913	162000	354085260	13930	13930	13930	13930	0
198	20230913	161900	354085260	13930	13930	13930	13930	0
199	20230913	161800	354085260	13930	13930	13930	13930	0
200	20230913	161700	354085260	13930	13930	13930	13930	0
201	20230913	161600	354085260	13930	13930	13930	13930	0
202	20230913	161500	354085260	13930	13930	13930	13930	0
203	20230913	161400	354085260	13930	13930	13930	13930	0
204	20230913	161300	354085260	13930	13930	13930	13930	0
205	20230913	161200	354085260	13930	13930	13930	13930	0
206	20230913	161100	354085260	13930	13930	13930	13930	0
207	20230913	161000	354085260	13930	13930	13930	13930	0
208	20230913	160900	354085260	13930	13930	13930	13930	0
209	20230913	160800	354085260	13930	13930	13930	13930	0
210	20230913	160700	354085260	13930	13930	13930	13930	0
211	20230913	160600	354085260	13930	13930	13930	13930	0
212	20230913	160500	354085260	13930	13930	13930	13930	903
213	20230913	160400	354085260	13930	13930	13930	13930	0
214	20230913	160300	354085260	13930	13930	13930	13930	0
215	20230913	160200	354085260	13930	13930	13930	13930	0
216	20230913	160100	354085260	13930	13930	13930	13930	0
217	20230913	160000	354085260	13930	13930	13930	13930	0
218	20230913	155900	354085260	13930	13930	13930	13930	0
219	20230913	155800	354085260	13930	13930	13930	13930	0
220	20230913	155700	354085260	13930	13930	13930	13930	0
221	20230913	155600	354085260	13930	13930	13930	13930	0
222	20230913	155500	354085260	13930	13930	13930	13930	0
223	20230913	155400	354085260	13930	13930	13930	13930	0
224	20230913	155300	354085260	13930	13930	13930	13930	0
225	20230913	155200	354085260	13930	13930	13930	13930	0
226	20230913	155100	354085260	13930	13930	13930	13930	0
227	20230913	155000	354085260	13930	13930	13930	13930	0
228	20230913	154900	354085260	13930	13930	13930	13930	0
229	20230913	154800	354085260	13930	13930	13930	13930	0
230	20230913	154700	354085260	13930	13930	13930	13930	0
231	20230913	154600	354085260	13930	13930	13930	13930	0
232	20230913	154500	354085260	13930	13930	13930	13930	0
233	20230913	154400	354085260	13930	13930	13930	13930	0
234	20230913	154300	354085260	13930	13930	13930	13930	0
235	20230913	154200	354085260	13930	13930	13930	13930	0
236	20230913	154100	354085260	13930	13930	13930	13930	0
237	20230913	154000	354085260	13930	13930	13930	13930	0
238	20230913	153900	354085260	13930	13930	13930	13930	0
239	20230913	153800	354085260	13930	13930	13930	13930	0
240	20230913	153700	354085260	13930	13930	13930	13930	0
241	20230913	153600	354085260	13930	13930	13930	13930	0
242	20230913	153500	354085260	13930	13930	13930	13930	903
243	20230913	153400	354085260	13930	13930	13930	13930	0
244	20230913	153300	354085260	13930	13930	13930	13930	0
245	20230913	153200	354085260	13930	13930	13930	13930	0
246	20230913	153100	354085260	13930	13930	13930	13930	0
247	20230913	153000	354085260	13930	13930	13930	13930	903
248	20230913	152900	341506470	13970	13970	13970	13970	0
249	20230913	152800	341506470	13970	13970	13970	13970	0
250	20230913	152700	341506470	13970	13970	13970	13970	0
251	20230913	152600	341506470	13970	13970	13970	13970	0
252	20230913	152500	341506470	13970	13970	13970	13970	0
253	20230913	152400	341506470	13970	13970	13970	13970	0
254	20230913	152300	341506470	13970	13970	13970	13970	0
255	20230913	152200	341506470	13970	13970	13970	13970	0
256	20230913	152100	341506470	13970	13970	13970	13970	0
257	20230913	152000	341506470	13970	13970	13970	13970	0
258	20230913	151900	341506470	13970	13960	13970	13960	91
259	20230913	151800	340235230	13960	13970	13970	13960	102
260	20230913	151700	338811260	13970	13970	13970	13970	7
261	20230913	151600	338713470	13970	13970	13970	13970	0
262	20230913	151500	338713470	13970	13970	13970	13970	1
263	20230913	151400	338699500	13960	13970	13970	13960	122
264	20230913	151300	336996350	13970	13960	13970	13960	310
265	20230913	151200	332665750	13960	13960	13970	13960	335
266	20230913	151100	327987910	13930	13930	13930	13930	0
267	20230913	151000	327987910	13930	13930	13930	13930	1
268	20230913	150900	327973980	13960	13960	13960	13960	5
269	20230913	150800	327904180	13950	13950	13950	13950	1
270	20230913	150700	327890230	13970	13970	13970	13970	10
271	20230913	150600	327750530	13970	13940	13970	13940	211
272	20230913	150500	324803190	13970	13950	13970	13950	14
273	20230913	150400	324607690	13950	13950	13950	13950	17
274	20230913	150300	324370540	13950	13950	13950	13950	164
275	20230913	150200	322082740	13970	13970	13970	13970	300
276	20230913	150100	317891740	13940	13940	13940	13940	6
277	20230913	150000	317808100	13940	13940	13940	13920	89
278	20230913	145900	316568810	13940	13940	13940	13940	3
279	20230913	145800	316526990	13930	13930	13970	13930	6
280	20230913	145700	316443370	13920	13920	13920	13920	0
281	20230913	145600	316443370	13920	13920	13920	13920	0
282	20230913	145500	316443370	13920	13920	13920	13920	18
283	20230913	145400	316192810	13920	13920	13920	13920	2
284	20230913	145300	316164970	13920	13930	13930	13920	6
285	20230913	145200	316081440	13940	13940	13940	13940	0
286	20230913	145100	316081440	13940	13960	13960	13940	12
287	20230913	145000	315913960	14000	13920	14000	13920	609
288	20230913	144900	307400730	13930	13930	13930	13930	10
289	20230913	144800	307261430	13930	13930	13930	13930	1
290	20230913	144700	307247500	13930	13930	13930	13930	1
291	20230913	144600	307233570	13920	13930	13930	13920	124
292	20230913	144500	305506390	13930	13930	13930	13930	144
293	20230913	144400	303500470	13930	13940	13940	13930	80
294	20230913	144300	302385970	13940	13940	13950	13940	81
295	20230913	144200	301256820	13940	13940	13940	13940	0
296	20230913	144100	301256820	13940	13940	13940	13940	20
297	20230913	144000	300978020	13950	13950	13950	13950	0
298	20230913	143900	300978020	13950	13950	13950	13950	31
299	20230913	143800	300545570	13960	13960	13960	13960	0
300	20230913	143700	300545570	13960	13960	13960	13960	85
301	20230913	143600	299358970	13960	13960	13960	13950	228
302	20230913	143500	296177130	13960	13960	13960	13960	6
303	20230913	143400	296093370	13960	13960	13960	13960	34
304	20230913	143300	295618730	13960	13970	13970	13960	41
305	20230913	143200	295046310	13970	13970	13970	13970	45
306	20230913	143100	294417660	13980	13990	13990	13980	211
307	20230913	143000	291467780	13990	13990	13990	13990	64
308	20230913	142900	290572420	14000	14000	14000	14000	0
309	20230913	142800	290572420	14000	14000	14000	14000	0
310	20230913	142700	290572420	14000	14000	14000	14000	30
311	20230913	142600	290152420	13990	14010	14010	13990	182
312	20230913	142500	287605260	14010	14010	14010	14010	0
313	20230913	142400	287605260	14010	14010	14010	14010	0
314	20230913	142300	287605260	14010	14020	14020	14010	52
315	20230913	142200	286876520	14020	14040	14040	14020	126
316	20230913	142100	285109560	14040	14060	14060	14040	67
317	20230913	142000	284168760	14060	14060	14060	14060	0
318	20230913	141900	284168760	14060	14060	14060	14060	10
319	20230913	141800	284028160	14060	14060	14060	14060	0
320	20230913	141700	284028160	14060	14060	14060	14060	0
321	20230913	141600	284028160	14060	14060	14060	14060	0
322	20230913	141500	284028160	14060	14060	14060	14060	1
323	20230913	141400	284014100	14040	14040	14040	14040	0
324	20230913	141300	284014100	14040	14050	14060	14040	154
325	20230913	141200	281850020	14060	14060	14060	14060	0
326	20230913	141100	281850020	14060	14060	14060	14060	0
327	20230913	141000	281850020	14060	14060	14060	14060	0
328	20230913	140900	281850020	14060	14060	14060	14060	0
329	20230913	140800	281850020	14060	14060	14060	14060	255
330	20230913	140700	278264720	14060	14070	14070	14060	340
331	20230913	140600	273484220	14070	14070	14070	14070	0
332	20230913	140500	273484220	14070	14070	14070	14070	0
333	20230913	140400	273484220	14070	14070	14070	14070	8
334	20230913	140300	273371660	14060	14060	14060	14060	0
335	20230913	140200	273371660	14060	14060	14060	14060	9
336	20230913	140100	273245120	14060	14060	14060	14060	10
337	20230913	140000	273104520	14060	14060	14060	14060	6
338	20230913	135900	273020160	14050	14050	14050	14050	19
339	20230913	135800	272753210	14050	14050	14050	14050	55
340	20230913	135700	271980460	14050	14050	14050	14050	74
341	20230913	135600	270940760	14050	14050	14050	14050	0
342	20230913	135500	270940760	14050	14050	14050	14050	11
343	20230913	135400	270786210	14050	14050	14050	14050	0
344	20230913	135300	270786210	14050	14050	14050	14050	5
345	20230913	135200	270715960	14050	14050	14050	14050	0
346	20230913	135100	270715960	14050	14050	14050	14050	0
347	20230913	135000	270715960	14050	14050	14050	14050	0
348	20230913	134900	270715960	14050	14050	14050	14050	10
349	20230913	134800	270575460	14050	14050	14050	14050	0
350	20230913	134700	270575460	14050	14050	14050	14050	10
351	20230913	134600	270434960	14040	14040	14040	14040	50
352	20230913	134500	269732960	14050	14050	14050	14050	0
353	20230913	134400	269732960	14050	14050	14050	14050	37
354	20230913	134300	269213110	14050	14050	14050	14050	30
355	20230913	134200	268791610	14050	14050	14050	14050	0
356	20230913	134100	268791610	14050	14050	14050	14050	2
357	20230913	134000	268763510	14050	14050	14050	14050	50
358	20230913	133900	268061010	14060	14060	14060	14060	1
359	20230913	133800	268046950	14050	14050	14050	14050	0
360	20230913	133700	268046950	14050	14060	14060	14050	137
361	20230913	133600	266122000	14060	14060	14060	14060	10
362	20230913	133500	265981400	14060	14050	14060	14050	59
363	20230913	133400	265151920	14050	14050	14050	14050	0
364	20230913	133300	265151920	14050	14050	14050	14050	1
365	20230913	133200	265137870	14040	14040	14040	14040	0
366	20230913	133100	265137870	14040	14040	14040	14040	0
367	20230913	133000	265137870	14040	14040	14040	14040	60
368	20230913	132900	264295470	14050	14050	14050	14050	0
369	20230913	132800	264295470	14050	14050	14050	14050	6
370	20230913	132700	264211170	14050	14050	14050	14050	0
371	20230913	132600	264211170	14050	14050	14050	14050	0
372	20230913	132500	264211170	14050	14050	14050	14050	10
373	20230913	132400	264070670	14050	14050	14050	14050	53
374	20230913	132300	263326020	14060	14060	14060	14060	4
375	20230913	132200	263269780	14050	14050	14050	14050	0
376	20230913	132100	263269780	14050	14050	14050	14050	171
377	20230913	132000	260867230	14040	14040	14040	14040	128
378	20230913	131900	259070110	14040	14040	14040	14040	7
379	20230913	131800	258971830	14040	14040	14040	14040	20
380	20230913	131700	258691030	14040	14040	14040	14040	365
381	20230913	131600	253566430	14030	14030	14030	14030	81
382	20230913	131500	252430000	14010	14010	14010	14010	0
383	20230913	131400	252430000	14010	14010	14010	14010	32
384	20230913	131300	251981680	14040	14040	14040	14040	10
385	20230913	131200	251841280	14040	13990	14040	13990	83
386	20230913	131100	250680060	13990	13990	13990	13990	0
387	20230913	131000	250680060	13990	14000	14000	13990	144
388	20230913	130900	248665100	14000	14000	14000	14000	70
389	20230913	130800	247685100	14020	14020	14020	14020	6
390	20230913	130700	247600980	13990	14000	14000	13990	149
391	20230913	130600	245515340	14000	14000	14000	14000	30
392	20230913	130500	245095340	13990	13990	13990	13990	1
393	20230913	130400	245081350	14040	14000	14040	14000	214
394	20230913	130300	242082810	14020	14030	14030	14000	240
395	20230913	130200	238719880	14030	14030	14030	14030	6
396	20230913	130100	238635700	14020	14020	14020	14020	32
397	20230913	130000	238187060	14020	14030	14030	14020	44
398	20230913	125900	237569930	14030	14030	14030	14030	0
399	20230913	125800	237569930	14030	14030	14030	14030	52
400	20230913	125700	236840370	14030	14040	14040	14030	14
401	20230913	125600	236643830	14040	14030	14040	14030	14
402	20230913	125500	236447370	14030	14030	14030	14030	42
403	20230913	125400	235858110	14030	14030	14030	14030	1
404	20230913	125300	235844080	14030	14030	14030	14030	0
405	20230913	125200	235844080	14030	14030	14030	14030	0
406	20230913	125100	235844080	14030	14030	14030	14030	6
407	20230913	125000	235759900	14020	14030	14030	14020	120
408	20230913	124900	234076600	14040	14040	14040	14040	15
409	20230913	124800	233866000	14050	14040	14050	14040	11
410	20230913	124700	233711500	14050	14050	14050	14050	5
411	20230913	124600	233641250	14040	14050	14050	14040	181
412	20230913	124500	231098700	14060	14060	14060	14060	0
413	20230913	124400	231098700	14060	14060	14060	14060	0
414	20230913	124300	231098700	14060	14060	14060	14060	187
415	20230913	124200	228469480	14060	14060	14060	14060	10
416	20230913	124100	228328880	14070	14070	14070	14070	0
417	20230913	124000	228328880	14070	14070	14070	14070	8
418	20230913	123900	228216320	14070	14070	14070	14070	1
419	20230913	123800	228202250	14060	14060	14060	14060	7
420	20230913	123700	228103830	14060	14070	14070	14060	22
421	20230913	123600	227794360	14070	14070	14070	14070	1
422	20230913	123500	227780290	14070	14070	14070	14070	6
423	20230913	123400	227695870	14070	14070	14070	14070	1
424	20230913	123300	227681800	14060	14060	14060	14060	1
425	20230913	123200	227667740	14070	14070	14070	14070	0
426	20230913	123100	227667740	14070	14070	14070	14070	17
427	20230913	123000	227428550	14060	14070	14070	14060	42
428	20230913	122900	226838020	14070	14070	14070	14070	0
429	20230913	122800	226838020	14070	14070	14070	14070	10
430	20230913	122700	226697320	14070	14070	14070	14070	2
431	20230913	122600	226669180	14070	14070	14070	14070	23
432	20230913	122500	226345570	14070	14070	14070	14070	0
433	20230913	122400	226345570	14070	14070	14070	14060	152
434	20230913	122300	224207220	14080	14080	14080	14080	9
435	20230913	122200	224080500	14080	14080	14080	14080	2
436	20230913	122100	224052340	14080	14080	14080	14080	0
437	20230913	122000	224052340	14080	14080	14080	14080	0
438	20230913	121900	224052340	14080	14080	14080	14080	16
439	20230913	121800	223827060	14080	14080	14080	14080	0
440	20230913	121700	223827060	14080	14080	14080	14080	0
441	20230913	121600	223827060	14080	14080	14080	14080	1
442	20230913	121500	223812980	14060	14060	14060	14060	0
443	20230913	121400	223812980	14060	14060	14060	14060	0
444	20230913	121300	223812980	14060	14060	14060	14060	0
445	20230913	121200	223812980	14060	14060	14060	14060	0
446	20230913	121100	223812980	14060	14070	14070	14060	107
447	20230913	121000	222307510	14080	14080	14080	14080	1
448	20230913	120900	222293430	14090	14090	14090	14090	0
449	20230913	120800	222293430	14090	14090	14100	14080	38
450	20230913	120700	221758070	14090	14090	14090	14090	139
451	20230913	120600	219799560	14090	14090	14090	14090	24
452	20230913	120500	219461400	14090	14090	14090	14090	38
453	20230913	120400	218925980	14100	14100	14100	14100	1
454	20230913	120300	218911880	14100	14100	14100	14100	6
455	20230913	120200	218827280	14100	14100	14100	14100	0
456	20230913	120100	218827280	14100	14090	14100	14090	12
457	20230913	120000	218658130	14090	14090	14090	14090	0
458	20230913	115900	218658130	14090	14090	14090	14090	0
459	20230913	115800	218658130	14090	14090	14090	14090	200
460	20230913	115700	215840130	14090	14090	14090	14090	0
461	20230913	115600	215840130	14090	14100	14100	14090	190
462	20230913	115500	213161240	14100	14080	14100	14080	43
463	20230913	115400	212555000	14080	14080	14080	14080	0
464	20230913	115300	212555000	14080	14080	14080	14080	1
465	20230913	115200	212540920	14080	14080	14080	14080	1
466	20230913	115100	212526840	14080	14080	14080	14080	21
467	20230913	115000	212231160	14080	14080	14080	14080	17
468	20230913	114900	211991800	14080	14080	14080	14080	10
469	20230913	114800	211851000	14080	14080	14080	14080	0
470	20230913	114700	211851000	14080	14080	14080	14080	11
471	20230913	114600	211696120	14070	14070	14070	14070	27
472	20230913	114500	211316230	14070	14070	14070	14070	0
473	20230913	114400	211316230	14070	14070	14070	14070	0
474	20230913	114300	211316230	14070	14060	14070	14060	7
475	20230913	114200	211217750	14060	14060	14060	14060	75
476	20230913	114100	210163250	14060	14070	14070	14060	15
477	20230913	114000	209952340	14060	14070	14070	14060	96
478	20230913	113900	208602520	14060	14060	14060	14060	10
479	20230913	113800	208461920	14060	14060	14060	14060	10
480	20230913	113700	208321320	14060	14060	14060	14060	3
481	20230913	113600	208279140	14040	14040	14040	14040	38
482	20230913	113500	207745620	14040	14040	14040	14040	0
483	20230913	113400	207745620	14040	14040	14040	14040	0
484	20230913	113300	207745620	14040	14040	14040	14040	352
485	20230913	113200	202803540	14030	14030	14030	14030	0
486	20230913	113100	202803540	14030	14030	14030	14030	282
487	20230913	113000	198847080	14030	14030	14030	14030	10
488	20230913	112900	198706780	14040	14030	14040	14030	64
489	20230913	112800	197808250	14030	14030	14030	14030	1
490	20230913	112700	197794220	14030	14040	14040	14030	11
491	20230913	112600	197639880	14020	14040	14040	14020	31
492	20230913	112500	197204660	14040	14040	14040	14040	10
493	20230913	112400	197064260	14040	14000	14040	14000	37
494	20230913	112300	196545980	14000	14000	14000	14000	2
495	20230913	112200	196517980	14000	14010	14010	14000	1010
496	20230913	112100	182377080	14040	14010	14040	14010	409
497	20230913	112000	176646960	14040	14040	14040	14040	0
498	20230913	111900	176646960	14040	14030	14040	14030	20
499	20230913	111800	176366190	14010	14020	14020	14010	301
500	20230913	111700	172147230	14030	14040	14040	14030	207
501	20230913	111600	169242140	14040	14050	14050	14040	123
502	20230913	111500	167514600	14070	14040	14070	14040	10
503	20230913	111400	167374050	14050	14080	14080	14050	141
504	20230913	111300	165390480	14080	14080	14080	14080	91
505	20230913	111200	164109200	14080	14080	14080	14080	4
506	20230913	111100	164052880	14080	14080	14080	14080	0
507	20230913	111000	164052880	14080	14080	14080	14080	0
508	20230913	110900	164052880	14080	14080	14080	14080	4
509	20230913	110800	163996560	14060	14060	14060	14060	9
510	20230913	110700	163870020	14070	14060	14070	14060	71
511	20230913	110600	162871470	14060	14060	14060	14060	6
512	20230913	110500	162787110	14070	14060	14070	14060	7
513	20230913	110400	162688680	14070	14080	14080	14070	180
514	20230913	110300	160154340	14080	14080	14080	14080	4
515	20230913	110200	160098020	14060	14060	14060	14060	0
516	20230913	110100	160098020	14060	14050	14060	14050	8
517	20230913	110000	159985600	14060	14060	14060	14060	1
518	20230913	105900	159971540	14060	14060	14060	14050	99
519	20230913	105800	158579660	14080	14080	14080	14080	6
520	20230913	105700	158495180	14080	14080	14080	14080	0
521	20230913	105600	158495180	14080	14080	14080	14080	0
522	20230913	105500	158495180	14080	14070	14080	14060	102
523	20230913	105400	157059940	14070	14070	14070	14070	6
524	20230913	105300	156975520	14100	14100	14100	14100	6
525	20230913	105200	156890920	14050	14050	14050	14050	38
526	20230913	105100	156357020	14100	14100	14100	14100	0
527	20230913	105000	156357020	14100	14100	14100	14040	8
528	20230913	104900	156244280	14040	14090	14090	14040	100
529	20230913	104800	154836230	14090	14090	14090	14090	3
530	20230913	104700	154793960	14090	14090	14090	14090	8
531	20230913	104600	154681240	14100	14100	14100	14100	5
532	20230913	104500	154610740	14110	14120	14120	14110	224
533	20230913	104400	151448440	14120	14120	14120	14120	6
534	20230913	104300	151363720	14130	14130	14130	14120	48
535	20230913	104200	150685540	14130	14130	14130	14130	6
536	20230913	104100	150600760	14130	14110	14130	14110	67
537	20230913	104000	149654190	14110	14110	14110	14110	14
538	20230913	103900	149456650	14110	14110	14110	14110	10
539	20230913	103800	149315550	14120	14120	14120	14120	129
540	20230913	103700	147494070	14120	14130	14130	14120	79
541	20230913	103600	146378480	14130	14130	14130	14130	0
542	20230913	103500	146378480	14130	14130	14130	14130	6
543	20230913	103400	146293700	14120	14110	14120	14110	18
544	20230913	103300	146039610	14130	14110	14130	14110	14
545	20230913	103200	145841930	14130	14110	14130	14110	8
546	20230913	103100	145729030	14130	14130	14140	14130	119
547	20230913	103000	144047490	14130	14130	14150	14110	386
548	20230913	102900	138593420	14130	14150	14150	14130	78
549	20230913	102800	137491080	14150	14150	14150	14130	18
550	20230913	102700	137236560	14150	14150	14150	14150	1
551	20230913	102600	137222410	14160	14160	14160	14160	6
552	20230913	102500	137137450	14140	14140	14140	14140	31
553	20230913	102400	136699110	14140	14140	14140	14140	111
554	20230913	102300	135129570	14160	14160	14160	14160	6
555	20230913	102200	135044610	14160	14160	14160	14160	0
556	20230913	102100	135044610	14160	14160	14160	14160	0
557	20230913	102000	135044610	14160	14160	14160	14160	4
558	20230913	101900	134987970	14160	14160	14160	14160	10
559	20230913	101800	134846370	14160	14170	14170	14160	290
560	20230913	101700	130737080	14180	14170	14180	14170	80
561	20230913	101600	129603440	14180	14180	14180	14180	1
562	20230913	101500	129589260	14180	14170	14180	14170	199
563	20230913	101400	126769310	14180	14180	14180	14180	5
564	20230913	101300	126698410	14170	14120	14170	14120	1524
565	20230913	101200	105118920	14120	14120	14120	14120	50
566	20230913	101100	104412920	14120	14120	14120	14120	11
567	20230913	101000	104257600	14120	14120	14120	14120	1
568	20230913	100900	104243480	14120	14120	14120	14100	21
569	20230913	100800	103947240	14100	14100	14100	14100	0
570	20230913	100700	103947240	14100	14100	14100	14100	449
571	20230913	100600	97616340	14090	14090	14090	14050	693
572	20230913	100500	87874280	14100	14100	14100	14100	5
573	20230913	100400	87803780	14100	14090	14100	14070	139
574	20230913	100300	85846670	14090	14110	14110	14090	993
575	20230913	100200	71846830	14120	14140	14140	14120	76
576	20230913	100100	70773490	14130	14140	14140	14130	117
577	20230913	100000	69119220	14140	14140	14140	14130	20
578	20230913	095900	68836520	14150	14150	14150	14130	145
579	20230913	095800	66787370	14140	14130	14140	14130	92
580	20230913	095700	65486640	14160	14130	14160	14130	8
581	20230913	095600	65373420	14160	14140	14160	14140	34
582	20230913	095500	64892600	14150	14150	14160	14150	39
583	20230913	095400	64340580	14160	14160	14160	14160	14
584	20230913	095300	64142340	14180	14180	14180	14160	41
585	20230913	095200	63561060	14180	14210	14210	14170	186
586	20230913	095100	60922690	14220	14210	14220	14210	7
587	20230913	095000	60823160	14220	14220	14220	14220	0
588	20230913	094900	60823160	14220	14250	14250	14220	25
589	20230913	094800	60467380	14230	14230	14230	14230	11
590	20230913	094700	60310850	14250	14250	14250	14250	0
591	20230913	094600	60310850	14250	14250	14250	14250	7
592	20230913	094500	60211100	14230	14260	14260	14230	225
593	20230913	094400	57007430	14260	14260	14260	14260	6
594	20230913	094300	56921870	14260	14260	14260	14260	15
595	20230913	094200	56707970	14260	14260	14260	14260	6
596	20230913	094100	56622410	14260	14260	14260	14260	0
597	20230913	094000	56622410	14260	14270	14270	14250	263
598	20230913	093900	52872080	14270	14260	14270	14260	102
599	20230913	093800	51417540	14260	14260	14260	14260	184
600	20230913	093700	48793700	14260	14260	14260	14260	6
601	20230913	093600	48708140	14250	14250	14250	14250	258
602	20230913	093500	45031640	14260	14250	14260	14250	179
603	20230913	093400	42479600	14250	14230	14250	14230	405
604	20230913	093300	36712450	14230	14220	14230	14220	119
605	20230913	093200	35019090	14230	14230	14230	14230	1
606	20230913	093100	35004860	14180	14180	14180	14180	736
607	20230913	093000	24568380	14170	14180	14180	14170	4
608	20230913	092900	24511670	14180	14180	14180	14180	32
609	20230913	092800	24057910	14170	14170	14170	14170	12
610	20230913	092700	23887870	14170	14170	14170	14170	0
611	20230913	092600	23887870	14170	14150	14170	14150	2
612	20230913	092500	23859550	14170	14180	14180	14170	58
613	20230913	092400	23037490	14180	14180	14180	14180	9
614	20230913	092300	22909870	14180	14180	14180	14180	76
615	20230913	092200	21832190	14180	14180	14180	14180	105
616	20230913	092100	20343290	14230	14230	14230	14230	1
617	20230913	092000	20329060	14180	14180	14180	14180	101
618	20230913	091900	18896880	14180	14230	14230	14180	34
619	20230913	091800	18414190	14200	14200	14200	14200	0
620	20230913	091700	18414190	14200	14200	14200	14200	2
621	20230913	091600	18385790	14180	14180	14180	14180	11
622	20230913	091500	18229810	14230	14230	14230	14230	0
623	20230913	091400	18229810	14230	14160	14230	14160	53
624	20230913	091300	17479120	14220	14220	14220	14220	10
625	20230913	091200	17336920	14220	14220	14220	14220	0
626	20230913	091100	17336920	14220	14220	14220	14220	70
627	20230913	091000	16341520	14230	14230	14230	14230	189
628	20230913	090900	13652050	14260	14260	14260	14260	0
629	20230913	090800	13652050	14260	14260	14260	14260	1
630	20230913	090700	13637790	14220	14220	14220	14220	10
631	20230913	090600	13495590	14220	14230	14230	14220	121
632	20230913	090500	11774210	14230	14270	14270	14230	173
633	20230913	090400	9307780	14270	14270	14270	14270	119
634	20230913	090300	7609650	14270	14250	14270	14250	159
635	20230913	090200	5343730	14250	14250	14250	14250	244
636	20230913	090100	1866730	14250	14250	14250	14250	20
637	20230913	090000	1581730	14250	14250	14250	14250	110