KissMeData/038290/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	191000	594986990	19080	19080	19080	19080	287
3	20230901	190900	594986990	19080	19080	19080	19080	0
4	20230901	190800	594986990	19080	19080	19080	19080	0
5	20230901	190700	594986990	19080	19080	19080	19080	0
6	20230901	190600	594986990	19080	19080	19080	19080	0
7	20230901	190500	594986990	19080	19080	19080	19080	0
8	20230901	190400	594986990	19080	19080	19080	19080	0
9	20230901	190300	594986990	19080	19080	19080	19080	0
10	20230901	190200	594986990	19080	19080	19080	19080	0
11	20230901	190100	594986990	19080	19080	19080	19080	0
12	20230901	190000	594986990	19080	19080	19080	19080	0
13	20230901	185900	594986990	19080	19080	19080	19080	0
14	20230901	185800	594986990	19080	19080	19080	19080	0
15	20230901	185700	594986990	19080	19080	19080	19080	0
16	20230901	185600	594986990	19080	19080	19080	19080	0
17	20230901	185500	594986990	19080	19080	19080	19080	0
18	20230901	185400	594986990	19080	19080	19080	19080	0
19	20230901	185300	594986990	19080	19080	19080	19080	0
20	20230901	185200	594986990	19080	19080	19080	19080	0
21	20230901	185100	594986990	19080	19080	19080	19080	0
22	20230901	185000	594986990	19080	19080	19080	19080	0
23	20230901	184900	594986990	19080	19080	19080	19080	0
24	20230901	184800	594986990	19080	19080	19080	19080	0
25	20230901	184700	594986990	19080	19080	19080	19080	0
26	20230901	184600	594986990	19080	19080	19080	19080	0
27	20230901	184500	594986990	19080	19080	19080	19080	0
28	20230901	184400	594986990	19080	19080	19080	19080	0
29	20230901	184300	594986990	19080	19080	19080	19080	0
30	20230901	184200	594986990	19080	19080	19080	19080	0
31	20230901	184100	594986990	19080	19080	19080	19080	0
32	20230901	184000	594986990	19080	19080	19080	19080	287
33	20230901	183900	594986990	19080	19080	19080	19080	0
34	20230901	183800	594986990	19080	19080	19080	19080	0
35	20230901	183700	594986990	19080	19080	19080	19080	0
36	20230901	183600	594986990	19080	19080	19080	19080	0
37	20230901	183500	594986990	19080	19080	19080	19080	0
38	20230901	183400	594986990	19080	19080	19080	19080	0
39	20230901	183300	594986990	19080	19080	19080	19080	0
40	20230901	183200	594986990	19080	19080	19080	19080	0
41	20230901	183100	594986990	19080	19080	19080	19080	0
42	20230901	183000	594986990	19080	19080	19080	19080	0
43	20230901	182900	594986990	19080	19080	19080	19080	0
44	20230901	182800	594986990	19080	19080	19080	19080	0
45	20230901	182700	594986990	19080	19080	19080	19080	0
46	20230901	182600	594986990	19080	19080	19080	19080	0
47	20230901	182500	594986990	19080	19080	19080	19080	0
48	20230901	182400	594986990	19080	19080	19080	19080	0
49	20230901	182300	594986990	19080	19080	19080	19080	0
50	20230901	182200	594986990	19080	19080	19080	19080	0
51	20230901	182100	594986990	19080	19080	19080	19080	0
52	20230901	182000	594986990	19080	19080	19080	19080	0
53	20230901	181900	594986990	19080	19080	19080	19080	0
54	20230901	181800	594986990	19080	19080	19080	19080	0
55	20230901	181700	594986990	19080	19080	19080	19080	0
56	20230901	181600	594986990	19080	19080	19080	19080	0
57	20230901	181500	594986990	19080	19080	19080	19080	0
58	20230901	181400	594986990	19080	19080	19080	19080	0
59	20230901	181300	594986990	19080	19080	19080	19080	0
60	20230901	181200	594986990	19080	19080	19080	19080	0
61	20230901	181100	594986990	19080	19080	19080	19080	0
62	20230901	181000	594986990	19080	19080	19080	19080	287
63	20230901	180900	594986990	19080	19080	19080	19080	0
64	20230901	180800	594986990	19080	19080	19080	19080	0
65	20230901	180700	594986990	19080	19080	19080	19080	0
66	20230901	180600	594986990	19080	19080	19080	19080	0
67	20230901	180500	594986990	19080	19080	19080	19080	0
68	20230901	180400	594986990	19080	19080	19080	19080	0
69	20230901	180300	594986990	19080	19080	19080	19080	0
70	20230901	180200	594986990	19080	19080	19080	19080	0
71	20230901	180100	594986990	19080	19080	19080	19080	0
72	20230901	180000	594986990	19080	19080	19080	19080	0
73	20230901	175900	594986990	19080	19080	19080	19080	0
74	20230901	175800	594986990	19080	19080	19080	19080	0
75	20230901	175700	594986990	19080	19080	19080	19080	0
76	20230901	175600	594986990	19080	19080	19080	19080	0
77	20230901	175500	594986990	19080	19080	19080	19080	0
78	20230901	175400	594986990	19080	19080	19080	19080	0
79	20230901	175300	594986990	19080	19080	19080	19080	0
80	20230901	175200	594986990	19080	19080	19080	19080	0
81	20230901	175100	594986990	19080	19080	19080	19080	0
82	20230901	175000	594986990	19080	19080	19080	19080	0
83	20230901	174900	594986990	19080	19080	19080	19080	0
84	20230901	174800	594986990	19080	19080	19080	19080	0
85	20230901	174700	594986990	19080	19080	19080	19080	0
86	20230901	174600	594986990	19080	19080	19080	19080	0
87	20230901	174500	594986990	19080	19080	19080	19080	0
88	20230901	174400	594986990	19080	19080	19080	19080	0
89	20230901	174300	594986990	19080	19080	19080	19080	0
90	20230901	174200	594986990	19080	19080	19080	19080	0
91	20230901	174100	594986990	19080	19080	19080	19080	0
92	20230901	174000	594986990	19080	19080	19080	19080	287
93	20230901	173900	594986990	19080	19080	19080	19080	0
94	20230901	173800	594986990	19080	19080	19080	19080	0
95	20230901	173700	594986990	19080	19080	19080	19080	0
96	20230901	173600	594986990	19080	19080	19080	19080	0
97	20230901	173500	594986990	19080	19080	19080	19080	0
98	20230901	173400	594986990	19080	19080	19080	19080	0
99	20230901	173300	594986990	19080	19080	19080	19080	0
100	20230901	173200	594986990	19080	19080	19080	19080	0
101	20230901	173100	594986990	19080	19080	19080	19080	0
102	20230901	173000	594986990	19080	19080	19080	19080	0
103	20230901	172900	594986990	19080	19080	19080	19080	0
104	20230901	172800	594986990	19080	19080	19080	19080	0
105	20230901	172700	594986990	19080	19080	19080	19080	0
106	20230901	172600	594986990	19080	19080	19080	19080	0
107	20230901	172500	594986990	19080	19080	19080	19080	0
108	20230901	172400	594986990	19080	19080	19080	19080	0
109	20230901	172300	594986990	19080	19080	19080	19080	0
110	20230901	172200	594986990	19080	19080	19080	19080	0
111	20230901	172100	594986990	19080	19080	19080	19080	0
112	20230901	172000	594986990	19080	19080	19080	19080	0
113	20230901	171900	594986990	19080	19080	19080	19080	0
114	20230901	171800	594986990	19080	19080	19080	19080	0
115	20230901	171700	594986990	19080	19080	19080	19080	0
116	20230901	171600	594986990	19080	19080	19080	19080	0
117	20230901	171500	594986990	19080	19080	19080	19080	0
118	20230901	171400	594986990	19080	19080	19080	19080	0
119	20230901	171300	594986990	19080	19080	19080	19080	0
120	20230901	171200	594986990	19080	19080	19080	19080	0
121	20230901	171100	594986990	19080	19080	19080	19080	0
122	20230901	171000	594986990	19080	19080	19080	19080	287
123	20230901	170900	594986990	19080	19080	19080	19080	0
124	20230901	170800	594986990	19080	19080	19080	19080	0
125	20230901	170700	594986990	19080	19080	19080	19080	0
126	20230901	170600	594986990	19080	19080	19080	19080	0
127	20230901	170500	594986990	19080	19080	19080	19080	0
128	20230901	170400	594986990	19080	19080	19080	19080	0
129	20230901	170300	594986990	19080	19080	19080	19080	0
130	20230901	170200	594986990	19080	19080	19080	19080	0
131	20230901	170100	594986990	19080	19080	19080	19080	0
132	20230901	170000	594986990	19080	19080	19080	19080	0
133	20230901	165900	594986990	19080	19080	19080	19080	0
134	20230901	165800	594986990	19080	19080	19080	19080	0
135	20230901	165700	594986990	19080	19080	19080	19080	0
136	20230901	165600	594986990	19080	19080	19080	19080	0
137	20230901	165500	594986990	19080	19080	19080	19080	0
138	20230901	165400	594986990	19080	19080	19080	19080	0
139	20230901	165300	594986990	19080	19080	19080	19080	0
140	20230901	165200	594986990	19080	19080	19080	19080	0
141	20230901	165100	594986990	19080	19080	19080	19080	0
142	20230901	165000	594986990	19080	19080	19080	19080	0
143	20230901	164900	594986990	19080	19080	19080	19080	0
144	20230901	164800	594986990	19080	19080	19080	19080	0
145	20230901	164700	594986990	19080	19080	19080	19080	0
146	20230901	164600	594986990	19080	19080	19080	19080	0
147	20230901	164500	594986990	19080	19080	19080	19080	0
148	20230901	164400	594986990	19080	19080	19080	19080	0
149	20230901	164300	594986990	19080	19080	19080	19080	0
150	20230901	164200	594986990	19080	19080	19080	19080	0
151	20230901	164100	594986990	19080	19080	19080	19080	0
152	20230901	164000	594986990	19080	19080	19080	19080	287
153	20230901	163900	594986990	19080	19080	19080	19080	0
154	20230901	163800	594986990	19080	19080	19080	19080	0
155	20230901	163700	594986990	19080	19080	19080	19080	0
156	20230901	163600	594986990	19080	19080	19080	19080	0
157	20230901	163500	594986990	19080	19080	19080	19080	0
158	20230901	163400	594986990	19080	19080	19080	19080	0
159	20230901	163300	594986990	19080	19080	19080	19080	0
160	20230901	163200	594986990	19080	19080	19080	19080	0
161	20230901	163100	594986990	19080	19080	19080	19080	0
162	20230901	163000	594986990	19080	19080	19080	19080	0
163	20230901	162900	594986990	19080	19080	19080	19080	0
164	20230901	162800	594986990	19080	19080	19080	19080	0
165	20230901	162700	594986990	19080	19080	19080	19080	0
166	20230901	162600	594986990	19080	19080	19080	19080	0
167	20230901	162500	594986990	19080	19080	19080	19080	0
168	20230901	162400	594986990	19080	19080	19080	19080	0
169	20230901	162300	594986990	19080	19080	19080	19080	0
170	20230901	162200	594986990	19080	19080	19080	19080	0
171	20230901	162100	594986990	19080	19080	19080	19080	0
172	20230901	162000	594986990	19080	19080	19080	19080	0
173	20230901	161900	594986990	19080	19080	19080	19080	0
174	20230901	161800	594986990	19080	19080	19080	19080	0
175	20230901	161700	594986990	19080	19080	19080	19080	0
176	20230901	161600	594986990	19080	19080	19080	19080	0
177	20230901	161500	594986990	19080	19080	19080	19080	0
178	20230901	161400	594986990	19080	19080	19080	19080	0
179	20230901	161300	594986990	19080	19080	19080	19080	0
180	20230901	161200	594986990	19080	19080	19080	19080	0
181	20230901	161100	594986990	19080	19080	19080	19080	0
182	20230901	161000	594986990	19080	19080	19080	19080	287
183	20230901	160900	594986990	19080	19080	19080	19080	0
184	20230901	160800	594986990	19080	19080	19080	19080	0
185	20230901	160700	594986990	19080	19080	19080	19080	0
186	20230901	160600	594986990	19080	19080	19080	19080	0
187	20230901	160500	594986990	19080	19080	19080	19080	0
188	20230901	160400	594986990	19080	19080	19080	19080	0
189	20230901	160300	594986990	19080	19080	19080	19080	0
190	20230901	160200	594986990	19080	19080	19080	19080	0
191	20230901	160100	594986990	19080	19080	19080	19080	0
192	20230901	160000	594986990	19080	19080	19080	19080	0
193	20230901	155900	594986990	19080	19080	19080	19080	0
194	20230901	155800	594986990	19080	19080	19080	19080	0
195	20230901	155700	594986990	19080	19080	19080	19080	0
196	20230901	155600	594986990	19080	19080	19080	19080	0
197	20230901	155500	594986990	19080	19080	19080	19080	0
198	20230901	155400	594986990	19080	19080	19080	19080	0
199	20230901	155300	594986990	19080	19080	19080	19080	0
200	20230901	155200	594986990	19080	19080	19080	19080	0
201	20230901	155100	594986990	19080	19080	19080	19080	0
202	20230901	155000	594986990	19080	19080	19080	19080	0
203	20230901	154900	594986990	19080	19080	19080	19080	0
204	20230901	154800	594986990	19080	19080	19080	19080	0
205	20230901	154700	594986990	19080	19080	19080	19080	0
206	20230901	154600	594986990	19080	19080	19080	19080	0
207	20230901	154500	594986990	19080	19080	19080	19080	0
208	20230901	154400	594986990	19080	19080	19080	19080	0
209	20230901	154300	594986990	19080	19080	19080	19080	0
210	20230901	154200	594986990	19080	19080	19080	19080	0
211	20230901	154100	594986990	19080	19080	19080	19080	0
212	20230901	154000	594986990	19080	19080	19080	19080	287
213	20230901	153900	594986990	19080	19080	19080	19080	0
214	20230901	153800	594986990	19080	19080	19080	19080	0
215	20230901	153700	594986990	19080	19080	19080	19080	0
216	20230901	153600	594986990	19080	19080	19080	19080	0
217	20230901	153500	594986990	19080	19080	19080	19080	0
218	20230901	153400	594986990	19080	19080	19080	19080	0
219	20230901	153300	594986990	19080	19080	19080	19080	0
220	20230901	153200	594986990	19080	19080	19080	19080	0
221	20230901	153100	594986990	19080	19080	19080	19080	0
222	20230901	153000	594986990	19080	19080	19080	19080	287
223	20230901	152900	589511030	19080	19080	19080	19080	0
224	20230901	152800	589511030	19080	19080	19080	19080	0
225	20230901	152700	589511030	19080	19080	19080	19080	0
226	20230901	152600	589511030	19080	19080	19080	19080	0
227	20230901	152500	589511030	19080	19080	19080	19080	0
228	20230901	152400	589511030	19080	19080	19080	19080	0
229	20230901	152300	589511030	19080	19080	19080	19080	0
230	20230901	152200	589511030	19080	19080	19080	19080	0
231	20230901	152100	589511030	19080	19080	19080	19080	0
232	20230901	152000	589511030	19080	19080	19080	19080	0
233	20230901	151900	589511030	19080	19030	19080	19030	183
234	20230901	151800	586028490	19030	19080	19080	19030	157
235	20230901	151700	583040710	19080	19080	19080	19080	0
236	20230901	151600	583040710	19080	19080	19080	19080	4
237	20230901	151500	582964390	19080	19070	19080	19070	100
238	20230901	151400	581057280	19080	19080	19080	19080	1
239	20230901	151300	581038200	19030	19030	19030	19030	0
240	20230901	151200	581038200	19030	19050	19050	19030	77
241	20230901	151100	579572650	19040	19040	19040	19040	0
242	20230901	151000	579572650	19040	19030	19040	19030	16
243	20230901	150900	579268020	19040	19030	19040	19030	41
244	20230901	150800	578487680	19030	19040	19040	19030	116
245	20230901	150700	576279100	19050	19050	19050	19050	0
246	20230901	150600	576279100	19050	19030	19050	19030	70
247	20230901	150500	574946000	19030	19030	19030	19030	40
248	20230901	150400	574184800	19030	19030	19030	19030	8
249	20230901	150300	574032560	19030	19030	19030	19030	1
250	20230901	150200	574013530	19050	19050	19050	19050	0
251	20230901	150100	574013530	19050	19050	19050	19050	0
252	20230901	150000	574013530	19050	19050	19050	19030	53
253	20230901	145900	573004880	19050	19050	19050	19050	1
254	20230901	145800	572985830	19030	19030	19030	19030	10
255	20230901	145700	572795530	19030	19020	19030	19020	32
256	20230901	145600	572186580	19030	19030	19030	19030	200
257	20230901	145500	568380580	19010	19030	19030	19010	112
258	20230901	145400	566251440	19040	19010	19040	19010	7
259	20230901	145300	566118340	19010	19010	19010	19000	683
260	20230901	145200	553137070	19020	19030	19030	19020	64
261	20230901	145100	551919690	19070	19030	19070	19020	54
262	20230901	145000	550892200	19020	19080	19080	19020	44
263	20230901	144900	550054420	19080	19080	19080	19080	1
264	20230901	144800	550035340	19080	19100	19100	19050	67
265	20230901	144700	548756980	19100	19100	19100	19100	1
266	20230901	144600	548737880	19100	19100	19100	19020	51
267	20230901	144500	547767700	19030	19100	19100	19030	111
268	20230901	144400	545655300	19100	19040	19100	19040	54
269	20230901	144300	544626510	19050	19050	19050	19050	1
270	20230901	144200	544607460	19050	19030	19050	19030	62
271	20230901	144100	543427020	19020	19020	19020	19020	10
272	20230901	144000	543236820	19040	19040	19040	19040	0
273	20230901	143900	543236820	19040	19010	19040	19000	79
274	20230901	143800	541734960	19010	19010	19010	19010	357
275	20230901	143700	534948390	19010	19010	19010	19010	103
276	20230901	143600	532990360	19010	19040	19040	19010	622
277	20230901	143500	521165550	19020	19020	19020	19020	50
278	20230901	143400	520214550	19020	19020	19020	19020	0
279	20230901	143300	520214550	19020	19020	19020	19020	53
280	20230901	143200	519206490	19020	19030	19030	19020	1502
281	20230901	143100	490634490	19030	19030	19030	19030	100
282	20230901	143000	488731490	19030	19040	19050	19030	92
283	20230901	142900	486980700	19040	19040	19040	19040	4
284	20230901	142800	486904540	19040	19040	19040	19030	302
285	20230901	142700	481156170	19050	19050	19050	19050	0
286	20230901	142600	481156170	19050	19050	19050	19050	3
287	20230901	142500	481099020	19050	19050	19050	19050	0
288	20230901	142400	481099020	19050	19050	19070	19050	53
289	20230901	142300	480089340	19040	19070	19070	19040	21
290	20230901	142200	479689150	19080	19060	19090	19050	16
291	20230901	142100	479383950	19090	19090	19090	19090	0
292	20230901	142000	479383950	19090	19090	19090	19090	0
293	20230901	141900	479383950	19090	19090	19090	19090	0
294	20230901	141800	479383950	19090	19090	19090	19090	0
295	20230901	141700	479383950	19090	19090	19090	19090	1
296	20230901	141600	479364860	19050	19050	19050	19050	92
297	20230901	141500	477612260	19090	19090	19090	19090	0
298	20230901	141400	477612260	19090	19090	19090	19090	0
299	20230901	141300	477612260	19090	19050	19090	19050	8
300	20230901	141200	477459820	19050	19040	19050	19040	125
301	20230901	141100	475079720	19050	19050	19050	19050	64
302	20230901	141000	473860520	19040	19040	19040	19040	100
303	20230901	140900	471956520	19060	19060	19060	19060	0
304	20230901	140800	471956520	19060	19060	19060	19060	0
305	20230901	140700	471956520	19060	19060	19060	19060	0
306	20230901	140600	471956520	19060	19060	19060	19060	36
307	20230901	140500	471270360	19060	19060	19060	19060	290
308	20230901	140400	465742960	19060	19060	19060	19060	40
309	20230901	140300	464980560	19060	19060	19060	19060	20
310	20230901	140200	464599360	19060	19060	19060	19060	0
311	20230901	140100	464599360	19060	19060	19060	19060	0
312	20230901	140000	464599360	19060	19060	19060	19060	0
313	20230901	135900	464599360	19060	19060	19060	19060	0
314	20230901	135800	464599360	19060	19060	19060	19060	0
315	20230901	135700	464599360	19060	19060	19060	19060	0
316	20230901	135600	464599360	19060	19030	19060	19030	68
317	20230901	135500	463305290	19030	19030	19030	19030	5
318	20230901	135400	463210140	19030	19030	19030	19030	1
319	20230901	135300	463191110	19030	19030	19030	19030	1
320	20230901	135200	463172080	19010	19030	19030	19010	579
321	20230901	135100	452164290	19020	19020	19020	19020	21
322	20230901	135000	451764870	19020	19040	19040	19020	138
323	20230901	134900	449139910	19040	19040	19040	19040	0
324	20230901	134800	449139910	19040	19000	19040	19000	701
325	20230901	134700	435820870	19010	19020	19020	19010	496
326	20230901	134600	426391810	19020	19050	19050	19020	1405
327	20230901	134500	399633010	19060	19080	19110	19060	767
328	20230901	134400	385012250	19110	19080	19110	19080	107
329	20230901	134300	382970660	19120	19120	19120	19120	0
330	20230901	134200	382970660	19120	19120	19120	19120	0
331	20230901	134100	382970660	19120	19120	19120	19120	0
332	20230901	134000	382970660	19120	19120	19120	19120	1
333	20230901	133900	382951540	19090	19080	19090	19080	110
334	20230901	133800	380851740	19090	19090	19090	19090	0
335	20230901	133700	380851740	19090	19090	19090	19090	211
336	20230901	133600	376823750	19100	19100	19100	19100	0
337	20230901	133500	376823750	19100	19100	19100	19100	0
338	20230901	133400	376823750	19100	19100	19100	19100	0
339	20230901	133300	376823750	19100	19100	19100	19100	0
340	20230901	133200	376823750	19100	19100	19100	19100	37
341	20230901	133100	376117050	19100	19100	19100	19100	325
342	20230901	133000	369909550	19110	19110	19110	19110	0
343	20230901	132900	369909550	19110	19120	19120	19110	32
344	20230901	132800	369297830	19120	19120	19120	19120	0
345	20230901	132700	369297830	19120	19120	19120	19120	55
346	20230901	132600	368246230	19100	19100	19100	19100	29
347	20230901	132500	367692330	19100	19100	19100	19100	12
348	20230901	132400	367463130	19090	19110	19110	19090	666
349	20230901	132300	354743540	19110	19110	19110	19110	0
350	20230901	132200	354743540	19110	19120	19120	19110	192
351	20230901	132100	351074110	19120	19120	19120	19120	0
352	20230901	132000	351074110	19120	19120	19120	19120	0
353	20230901	131900	351074110	19120	19120	19120	19120	30
354	20230901	131800	350500510	19120	19120	19120	19120	1
355	20230901	131700	350481390	19110	19110	19110	19110	0
356	20230901	131600	350481390	19110	19120	19120	19110	150
357	20230901	131500	347614800	19110	19130	19130	19110	734
358	20230901	131400	333582300	19190	19190	19190	19190	0
359	20230901	131300	333582300	19190	19190	19190	19190	0
360	20230901	131200	333582300	19190	19190	19190	19190	0
361	20230901	131100	333582300	19190	19130	19190	19130	134
362	20230901	131000	331018820	19190	19190	19190	19190	0
363	20230901	130900	331018820	19190	19190	19190	19190	0
364	20230901	130800	331018820	19190	19190	19190	19190	0
365	20230901	130700	331018820	19190	19130	19190	19130	101
366	20230901	130600	329086630	19190	19190	19190	19190	5
367	20230901	130500	328990680	19190	19190	19190	19190	3
368	20230901	130400	328933110	19190	19190	19190	19190	0
369	20230901	130300	328933110	19190	19190	19190	19190	1
370	20230901	130200	328913920	19140	19190	19190	19140	16
371	20230901	130100	328607430	19190	19190	19190	19190	0
372	20230901	130000	328607430	19190	19190	19190	19190	0
373	20230901	125900	328607430	19190	19130	19190	19130	262
374	20230901	125800	323595210	19140	19140	19190	19140	46
375	20230901	125700	322714720	19190	19190	19190	19140	19
376	20230901	125600	322350930	19170	19170	19170	19170	0
377	20230901	125500	322350930	19170	19170	19170	19170	0
378	20230901	125400	322350930	19170	19170	19170	19170	0
379	20230901	125300	322350930	19170	19170	19170	19170	0
380	20230901	125200	322350930	19170	19170	19170	19170	0
381	20230901	125100	322350930	19170	19170	19170	19170	0
382	20230901	125000	322350930	19170	19170	19170	19170	1
383	20230901	124900	322331760	19190	19190	19190	19190	5
384	20230901	124800	322235810	19200	19200	19200	19200	0
385	20230901	124700	322235810	19200	19200	19200	19200	0
386	20230901	124600	322235810	19200	19200	19200	19200	5
387	20230901	124500	322139810	19200	19200	19200	19200	0
388	20230901	124400	322139810	19200	19200	19200	19200	0
389	20230901	124300	322139810	19200	19200	19200	19200	0
390	20230901	124200	322139810	19200	19200	19200	19200	0
391	20230901	124100	322139810	19200	19200	19200	19200	0
392	20230901	124000	322139810	19200	19200	19200	19200	1
393	20230901	123900	322120610	19100	19200	19200	19100	2462
394	20230901	123800	275043280	19170	19170	19170	19170	0
395	20230901	123700	275043280	19170	19170	19170	19170	0
396	20230901	123600	275043280	19170	19170	19170	19170	0
397	20230901	123500	275043280	19170	19170	19170	19160	64
398	20230901	123400	273816900	19170	19170	19170	19170	21
399	20230901	123300	273414330	19170	19230	19230	19170	18
400	20230901	123200	273069210	19200	19200	19200	19200	0
401	20230901	123100	273069210	19200	19200	19200	19200	0
402	20230901	123000	273069210	19200	19190	19200	19190	5
403	20230901	122900	272973240	19190	19190	19190	19190	12
404	20230901	122800	272742960	19160	19160	19160	19160	0
405	20230901	122700	272742960	19160	19160	19160	19160	10
406	20230901	122600	272551360	19190	19190	19190	19190	0
407	20230901	122500	272551360	19190	19190	19190	19190	5
408	20230901	122400	272455410	19200	19170	19200	19170	90
409	20230901	122300	270730080	19200	19200	19200	19200	100
410	20230901	122200	268810080	19180	19180	19180	19180	0
411	20230901	122100	268810080	19180	19180	19180	19180	3
412	20230901	122000	268752540	19230	19230	19230	19230	4
413	20230901	121900	268675620	19230	19230	19230	19230	18
414	20230901	121800	268329480	19240	19240	19240	19240	310
415	20230901	121700	262365080	19240	19240	19240	19240	0
416	20230901	121600	262365080	19240	19240	19240	19240	201
417	20230901	121500	258497840	19250	19150	19250	19150	900
418	20230901	121400	241210960	19150	19150	19150	19150	4
419	20230901	121300	241134360	19150	19150	19150	19150	0
420	20230901	121200	241134360	19150	19150	19150	19150	1
421	20230901	121100	241115210	19120	19150	19150	19120	3
422	20230901	121000	241057820	19130	19150	19150	19130	8
423	20230901	120900	240904710	19100	19100	19100	19100	0
424	20230901	120800	240904710	19100	19100	19100	19100	0
425	20230901	120700	240904710	19100	19100	19100	19100	0
426	20230901	120600	240904710	19100	19100	19100	19100	11
427	20230901	120500	240694610	19100	19100	19100	19100	0
428	20230901	120400	240694610	19100	19100	19100	19100	0
429	20230901	120300	240694610	19100	19100	19100	19100	35
430	20230901	120200	240026110	19100	19100	19100	19100	0
431	20230901	120100	240026110	19100	19100	19100	19100	170
432	20230901	120000	236779110	19110	19110	19110	19110	3
433	20230901	115900	236721780	19110	19130	19130	19110	1462
434	20230901	115800	208774990	19130	19140	19140	19130	421
435	20230901	115700	200718530	19150	19150	19150	19150	3
436	20230901	115600	200661080	19150	19150	19150	19150	0
437	20230901	115500	200661080	19150	19140	19150	19140	52
438	20230901	115400	199665290	19150	19150	19150	19150	0
439	20230901	115300	199665290	19150	19140	19150	19140	60
440	20230901	115200	198516790	19150	19150	19150	19150	10
441	20230901	115100	198325290	19200	19200	19200	19200	0
442	20230901	115000	198325290	19200	19200	19200	19200	1
443	20230901	114900	198306090	19130	19130	19130	19130	0
444	20230901	114800	198306090	19130	19130	19130	19130	0
445	20230901	114700	198306090	19130	19130	19130	19130	0
446	20230901	114600	198306090	19130	19130	19130	19130	111
447	20230901	114500	196182660	19120	19140	19140	19120	489
448	20230901	114400	186827280	19150	19150	19150	19150	0
449	20230901	114300	186827280	19150	19150	19150	19150	0
450	20230901	114200	186827280	19150	19150	19150	19150	10
451	20230901	114100	186635780	19150	19150	19150	19150	50
452	20230901	114000	185678280	19150	19150	19150	19150	0
453	20230901	113900	185678280	19150	19150	19150	19140	326
454	20230901	113800	179436930	19150	19160	19160	19150	1192
455	20230901	113700	156599480	19160	19160	19160	19160	0
456	20230901	113600	156599480	19160	19160	19160	19160	0
457	20230901	113500	156599480	19160	19170	19170	19160	335
458	20230901	113400	150179800	19200	19170	19200	19170	2
459	20230901	113300	150141430	19200	19200	19200	19200	0
460	20230901	113200	150141430	19200	19200	19200	19200	0
461	20230901	113100	150141430	19200	19200	19200	19200	0
462	20230901	113000	150141430	19200	19200	19200	19200	0
463	20230901	112900	150141430	19200	19200	19200	19200	0
464	20230901	112800	150141430	19200	19200	19200	19200	3
465	20230901	112700	150083830	19230	19230	19230	19230	0
466	20230901	112600	150083830	19230	19230	19230	19230	0
467	20230901	112500	150083830	19230	19230	19230	19230	0
468	20230901	112400	150083830	19230	19230	19230	19230	0
469	20230901	112300	150083830	19230	19230	19230	19230	0
470	20230901	112200	150083830	19230	19230	19230	19230	0
471	20230901	112100	150083830	19230	19230	19230	19230	0
472	20230901	112000	150083830	19230	19230	19230	19230	0
473	20230901	111900	150083830	19230	19230	19230	19230	0
474	20230901	111800	150083830	19230	19230	19230	19230	0
475	20230901	111700	150083830	19230	19230	19230	19230	0
476	20230901	111600	150083830	19230	19230	19230	19230	2
477	20230901	111500	150045370	19230	19230	19230	19230	1
478	20230901	111400	150026140	19230	19230	19230	19230	180
479	20230901	111300	146564740	19230	19230	19230	19230	0
480	20230901	111200	146564740	19230	19230	19230	19230	0
481	20230901	111100	146564740	19230	19230	19230	19230	0
482	20230901	111000	146564740	19230	19230	19230	19230	1
483	20230901	110900	146545510	19170	19170	19170	19170	351
484	20230901	110800	139816840	19240	19240	19240	19240	0
485	20230901	110700	139816840	19240	19240	19240	19240	0
486	20230901	110600	139816840	19240	19240	19240	19240	0
487	20230901	110500	139816840	19240	19240	19240	19240	1
488	20230901	110400	139797600	19180	19180	19180	19180	70
489	20230901	110300	138455000	19180	19180	19180	19180	0
490	20230901	110200	138455000	19180	19250	19250	19180	16
491	20230901	110100	138148050	19180	19180	19180	19180	0
492	20230901	110000	138148050	19180	19180	19180	19180	40
493	20230901	105900	137380850	19250	19250	19250	19250	0
494	20230901	105800	137380850	19250	19250	19250	19250	1
495	20230901	105700	137361600	19180	19180	19180	19180	1
496	20230901	105600	137342420	19250	19250	19250	19250	1
497	20230901	105500	137323170	19170	19170	19170	19170	0
498	20230901	105400	137323170	19170	19170	19170	19170	135
499	20230901	105300	134735220	19180	19180	19180	19180	12
500	20230901	105200	134505060	19180	19180	19180	19180	0
501	20230901	105100	134505060	19180	19180	19180	19180	161
502	20230901	105000	131417080	19190	19190	19190	19190	2
503	20230901	104900	131378700	19190	19190	19190	19190	15
504	20230901	104800	131090850	19170	19170	19170	19170	0
505	20230901	104700	131090850	19170	19190	19190	19170	63
506	20230901	104600	129882740	19180	19180	19180	19180	236
507	20230901	104500	125356260	19190	19200	19200	19190	65
508	20230901	104400	124108810	19250	19250	19250	19250	0
509	20230901	104300	124108810	19250	19250	19250	19250	0
510	20230901	104200	124108810	19250	19250	19250	19250	0
511	20230901	104100	124108810	19250	19250	19250	19250	0
512	20230901	104000	124108810	19250	19250	19250	19250	1
513	20230901	103900	124089560	19190	19190	19190	19190	0
514	20230901	103800	124089560	19190	19210	19210	19190	175
515	20230901	103700	120730740	19210	19240	19240	19210	100
516	20230901	103600	118808220	19250	19250	19250	19250	50
517	20230901	103500	117845720	19250	19240	19250	19240	90
518	20230901	103400	116113840	19220	19220	19220	19220	252
519	20230901	103300	111270400	19220	19220	19240	19220	645
520	20230901	103200	98873480	19220	19220	19220	19220	3
521	20230901	103100	98815820	19220	19220	19220	19220	0
522	20230901	103000	98815820	19220	19220	19220	19220	0
523	20230901	102900	98815820	19220	19220	19220	19220	0
524	20230901	102800	98815820	19220	19220	19220	19220	0
525	20230901	102700	98815820	19220	19200	19220	19200	15
526	20230901	102600	98527620	19220	19220	19220	19220	2
527	20230901	102500	98489180	19220	19220	19220	19220	0
528	20230901	102400	98489180	19220	19220	19220	19220	0
529	20230901	102300	98489180	19220	19220	19220	19220	1
530	20230901	102200	98469960	19220	19220	19220	19220	1
531	20230901	102100	98450740	19220	19220	19220	19220	1
532	20230901	102000	98431520	19220	19240	19240	19220	25
533	20230901	101900	97951000	19220	19220	19220	19220	11
534	20230901	101800	97739580	19220	19210	19220	19210	157
535	20230901	101700	94722870	19220	19220	19220	19220	0
536	20230901	101600	94722870	19220	19220	19220	19220	22
537	20230901	101500	94300030	19230	19230	19230	19230	9
538	20230901	101400	94126960	19230	19230	19230	19230	1
539	20230901	101300	94107730	19240	19240	19240	19240	0
540	20230901	101200	94107730	19240	19230	19240	19230	4
541	20230901	101100	94030800	19170	19170	19170	19170	0
542	20230901	101000	94030800	19170	19170	19170	19170	40
543	20230901	100900	93264000	19180	19180	19180	19180	0
544	20230901	100800	93264000	19180	19180	19180	19180	0
545	20230901	100700	93264000	19180	19180	19180	19180	100
546	20230901	100600	91346000	19180	19180	19180	19180	0
547	20230901	100500	91346000	19180	19180	19180	19180	0
548	20230901	100400	91346000	19180	19180	19180	19180	2
549	20230901	100300	91307640	19190	19190	19190	19180	85
550	20230901	100200	89676560	19240	19240	19240	19240	0
551	20230901	100100	89676560	19240	19240	19240	19240	0
552	20230901	100000	89676560	19240	19240	19240	19240	1
553	20230901	095900	89657320	19180	19200	19200	19180	2
554	20230901	095800	89618940	19240	19240	19240	19240	0
555	20230901	095700	89618940	19240	19240	19240	19240	0
556	20230901	095600	89618940	19240	19170	19240	19160	31
557	20230901	095500	89024670	19170	19170	19170	19170	0
558	20230901	095400	89024670	19170	19170	19170	19170	0
559	20230901	095300	89024670	19170	19170	19170	19170	188
560	20230901	095200	85420710	19170	19170	19170	19170	10
561	20230901	095100	85229010	19170	19160	19170	19160	113
562	20230901	095000	83063430	19170	19170	19170	19170	50
563	20230901	094900	82104930	19150	19150	19150	19150	56
564	20230901	094800	81032530	19150	19150	19150	19150	3
565	20230901	094700	80975080	19240	19240	19240	19240	0
566	20230901	094600	80975080	19240	19240	19240	19240	0
567	20230901	094500	80975080	19240	19240	19240	19240	0
568	20230901	094400	80975080	19240	19160	19240	19130	296
569	20230901	094300	75309800	19160	19160	19160	19160	158
570	20230901	094200	72282520	19240	19240	19240	19240	0
571	20230901	094100	72282520	19240	19240	19240	19240	0
572	20230901	094000	72282520	19240	19240	19240	19240	0
573	20230901	093900	72282520	19240	19240	19240	19240	0
574	20230901	093800	72282520	19240	19240	19240	19240	0
575	20230901	093700	72282520	19240	19150	19240	19150	83
576	20230901	093600	70692980	19240	19140	19240	19140	11
577	20230901	093500	70482340	19130	19140	19140	19130	2
578	20230901	093400	70444070	19170	19170	19170	19170	0
579	20230901	093300	70444070	19170	19170	19170	19140	917
580	20230901	093200	52878510	19170	19170	19170	19170	11
581	20230901	093100	52667640	19240	19240	19240	19240	1
582	20230901	093000	52648400	19240	19240	19240	19240	0
583	20230901	092900	52648400	19240	19160	19240	19160	3
584	20230901	092800	52590760	19160	19160	19160	19160	199
585	20230901	092700	48777920	19160	19150	19160	19150	51
586	20230901	092600	47801260	19150	19150	19150	19150	20
587	20230901	092500	47418260	19150	19170	19170	19150	644
588	20230901	092400	35077710	19180	19180	19180	19180	116
589	20230901	092300	32852830	19250	19190	19250	19190	49
590	20230901	092200	31912460	19200	19200	19200	19200	94
591	20230901	092100	30107660	19250	19250	19250	19250	102
592	20230901	092000	28144160	19200	19200	19200	19200	0
593	20230901	091900	28144160	19200	19200	19200	19200	189
594	20230901	091800	24515360	19200	19200	19200	19200	25
595	20230901	091700	24035360	19250	19250	19250	19250	1
596	20230901	091600	24016110	19200	19200	19200	19200	115
597	20230901	091500	21808110	19250	19220	19250	19190	67
598	20230901	091400	20521630	19230	19260	19260	19230	8
599	20230901	091300	20367610	19260	19260	19260	19260	2
600	20230901	091200	20329090	19270	19270	19270	19270	0
601	20230901	091100	20329090	19270	19260	19270	19260	104
602	20230901	091000	18325190	19220	19230	19230	19220	2
603	20230901	090900	18286740	19270	19270	19270	19270	51
604	20230901	090800	17303970	19270	19270	19270	19270	0
605	20230901	090700	17303970	19270	19270	19270	19270	5
606	20230901	090600	17207620	19270	19270	19270	19240	57
607	20230901	090500	16110300	19260	19270	19270	19260	2
608	20230901	090400	16071770	19270	19270	19270	19270	1
609	20230901	090300	16052500	19280	19280	19280	19280	1
610	20230901	090200	16033220	19280	19240	19280	19200	271
611	20230901	090100	10825660	19240	19240	19240	19230	98
612	20230901	090000	8940470	19280	19270	19280	19240	464