KissMeData/038290/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	191100	462923490	19000	19000	19000	19000	1069
3	20230904	191000	462923490	19000	19000	19000	19000	0
4	20230904	190900	462923490	19000	19000	19000	19000	0
5	20230904	190800	462923490	19000	19000	19000	19000	0
6	20230904	190700	462923490	19000	19000	19000	19000	0
7	20230904	190600	462923490	19000	19000	19000	19000	0
8	20230904	190500	462923490	19000	19000	19000	19000	0
9	20230904	190400	462923490	19000	19000	19000	19000	0
10	20230904	190300	462923490	19000	19000	19000	19000	0
11	20230904	190200	462923490	19000	19000	19000	19000	0
12	20230904	190100	462923490	19000	19000	19000	19000	0
13	20230904	190000	462923490	19000	19000	19000	19000	0
14	20230904	185900	462923490	19000	19000	19000	19000	0
15	20230904	185800	462923490	19000	19000	19000	19000	0
16	20230904	185700	462923490	19000	19000	19000	19000	0
17	20230904	185600	462923490	19000	19000	19000	19000	0
18	20230904	185500	462923490	19000	19000	19000	19000	0
19	20230904	185400	462923490	19000	19000	19000	19000	0
20	20230904	185300	462923490	19000	19000	19000	19000	0
21	20230904	185200	462923490	19000	19000	19000	19000	0
22	20230904	185100	462923490	19000	19000	19000	19000	0
23	20230904	185000	462923490	19000	19000	19000	19000	0
24	20230904	184900	462923490	19000	19000	19000	19000	0
25	20230904	184800	462923490	19000	19000	19000	19000	0
26	20230904	184700	462923490	19000	19000	19000	19000	0
27	20230904	184600	462923490	19000	19000	19000	19000	0
28	20230904	184500	462923490	19000	19000	19000	19000	0
29	20230904	184400	462923490	19000	19000	19000	19000	0
30	20230904	184300	462923490	19000	19000	19000	19000	0
31	20230904	184200	462923490	19000	19000	19000	19000	0
32	20230904	184100	462923490	19000	19000	19000	19000	1069
33	20230904	184000	462923490	19000	19000	19000	19000	0
34	20230904	183900	462923490	19000	19000	19000	19000	0
35	20230904	183800	462923490	19000	19000	19000	19000	0
36	20230904	183700	462923490	19000	19000	19000	19000	0
37	20230904	183600	462923490	19000	19000	19000	19000	0
38	20230904	183500	462923490	19000	19000	19000	19000	0
39	20230904	183400	462923490	19000	19000	19000	19000	0
40	20230904	183300	462923490	19000	19000	19000	19000	0
41	20230904	183200	462923490	19000	19000	19000	19000	0
42	20230904	183100	462923490	19000	19000	19000	19000	0
43	20230904	183000	462923490	19000	19000	19000	19000	0
44	20230904	182900	462923490	19000	19000	19000	19000	0
45	20230904	182800	462923490	19000	19000	19000	19000	0
46	20230904	182700	462923490	19000	19000	19000	19000	0
47	20230904	182600	462923490	19000	19000	19000	19000	0
48	20230904	182500	462923490	19000	19000	19000	19000	0
49	20230904	182400	462923490	19000	19000	19000	19000	0
50	20230904	182300	462923490	19000	19000	19000	19000	0
51	20230904	182200	462923490	19000	19000	19000	19000	0
52	20230904	182100	462923490	19000	19000	19000	19000	0
53	20230904	182000	462923490	19000	19000	19000	19000	0
54	20230904	181900	462923490	19000	19000	19000	19000	0
55	20230904	181800	462923490	19000	19000	19000	19000	0
56	20230904	181700	462923490	19000	19000	19000	19000	0
57	20230904	181600	462923490	19000	19000	19000	19000	0
58	20230904	181500	462923490	19000	19000	19000	19000	0
59	20230904	181400	462923490	19000	19000	19000	19000	0
60	20230904	181300	462923490	19000	19000	19000	19000	0
61	20230904	181200	462923490	19000	19000	19000	19000	0
62	20230904	181100	462923490	19000	19000	19000	19000	1069
63	20230904	181000	462923490	19000	19000	19000	19000	0
64	20230904	180900	462923490	19000	19000	19000	19000	0
65	20230904	180800	462923490	19000	19000	19000	19000	0
66	20230904	180700	462923490	19000	19000	19000	19000	0
67	20230904	180600	462923490	19000	19000	19000	19000	0
68	20230904	180500	462923490	19000	19000	19000	19000	0
69	20230904	180400	462923490	19000	19000	19000	19000	0
70	20230904	180300	462923490	19000	19000	19000	19000	0
71	20230904	180200	462923490	19000	19000	19000	19000	0
72	20230904	180100	462923490	19000	19000	19000	19000	0
73	20230904	180000	462923490	19000	19000	19000	19000	0
74	20230904	175900	462923490	19000	19000	19000	19000	0
75	20230904	175800	462923490	19000	19000	19000	19000	0
76	20230904	175700	462923490	19000	19000	19000	19000	0
77	20230904	175600	462923490	19000	19000	19000	19000	0
78	20230904	175500	462923490	19000	19000	19000	19000	0
79	20230904	175400	462923490	19000	19000	19000	19000	0
80	20230904	175300	462923490	19000	19000	19000	19000	0
81	20230904	175200	462923490	19000	19000	19000	19000	0
82	20230904	175100	462923490	19000	19000	19000	19000	0
83	20230904	175000	462923490	19000	19000	19000	19000	0
84	20230904	174900	462923490	19000	19000	19000	19000	0
85	20230904	174800	462923490	19000	19000	19000	19000	0
86	20230904	174700	462923490	19000	19000	19000	19000	0
87	20230904	174600	462923490	19000	19000	19000	19000	0
88	20230904	174500	462923490	19000	19000	19000	19000	0
89	20230904	174400	462923490	19000	19000	19000	19000	0
90	20230904	174300	462923490	19000	19000	19000	19000	0
91	20230904	174200	462923490	19000	19000	19000	19000	0
92	20230904	174100	462923490	19000	19000	19000	19000	1069
93	20230904	174000	462923490	19000	19000	19000	19000	0
94	20230904	173900	462923490	19000	19000	19000	19000	0
95	20230904	173800	462923490	19000	19000	19000	19000	0
96	20230904	173700	462923490	19000	19000	19000	19000	0
97	20230904	173600	462923490	19000	19000	19000	19000	0
98	20230904	173500	462923490	19000	19000	19000	19000	0
99	20230904	173400	462923490	19000	19000	19000	19000	0
100	20230904	173300	462923490	19000	19000	19000	19000	0
101	20230904	173200	462923490	19000	19000	19000	19000	0
102	20230904	173100	462923490	19000	19000	19000	19000	0
103	20230904	173000	462923490	19000	19000	19000	19000	0
104	20230904	172900	462923490	19000	19000	19000	19000	0
105	20230904	172800	462923490	19000	19000	19000	19000	0
106	20230904	172700	462923490	19000	19000	19000	19000	0
107	20230904	172600	462923490	19000	19000	19000	19000	0
108	20230904	172500	462923490	19000	19000	19000	19000	0
109	20230904	172400	462923490	19000	19000	19000	19000	0
110	20230904	172300	462923490	19000	19000	19000	19000	0
111	20230904	172200	462923490	19000	19000	19000	19000	0
112	20230904	172100	462923490	19000	19000	19000	19000	0
113	20230904	172000	462923490	19000	19000	19000	19000	0
114	20230904	171900	462923490	19000	19000	19000	19000	0
115	20230904	171800	462923490	19000	19000	19000	19000	0
116	20230904	171700	462923490	19000	19000	19000	19000	0
117	20230904	171600	462923490	19000	19000	19000	19000	0
118	20230904	171500	462923490	19000	19000	19000	19000	0
119	20230904	171400	462923490	19000	19000	19000	19000	0
120	20230904	171300	462923490	19000	19000	19000	19000	0
121	20230904	171200	462923490	19000	19000	19000	19000	0
122	20230904	171100	462923490	19000	19000	19000	19000	1069
123	20230904	171000	462923490	19000	19000	19000	19000	0
124	20230904	170900	462923490	19000	19000	19000	19000	0
125	20230904	170800	462923490	19000	19000	19000	19000	0
126	20230904	170700	462923490	19000	19000	19000	19000	0
127	20230904	170600	462923490	19000	19000	19000	19000	0
128	20230904	170500	462923490	19000	19000	19000	19000	0
129	20230904	170400	462923490	19000	19000	19000	19000	0
130	20230904	170300	462923490	19000	19000	19000	19000	0
131	20230904	170200	462923490	19000	19000	19000	19000	0
132	20230904	170100	462923490	19000	19000	19000	19000	0
133	20230904	170000	462923490	19000	19000	19000	19000	0
134	20230904	165900	462923490	19000	19000	19000	19000	0
135	20230904	165800	462923490	19000	19000	19000	19000	0
136	20230904	165700	462923490	19000	19000	19000	19000	0
137	20230904	165600	462923490	19000	19000	19000	19000	0
138	20230904	165500	462923490	19000	19000	19000	19000	0
139	20230904	165400	462923490	19000	19000	19000	19000	0
140	20230904	165300	462923490	19000	19000	19000	19000	0
141	20230904	165200	462923490	19000	19000	19000	19000	0
142	20230904	165100	462923490	19000	19000	19000	19000	0
143	20230904	165000	462923490	19000	19000	19000	19000	0
144	20230904	164900	462923490	19000	19000	19000	19000	0
145	20230904	164800	462923490	19000	19000	19000	19000	0
146	20230904	164700	462923490	19000	19000	19000	19000	0
147	20230904	164600	462923490	19000	19000	19000	19000	0
148	20230904	164500	462923490	19000	19000	19000	19000	0
149	20230904	164400	462923490	19000	19000	19000	19000	0
150	20230904	164300	462923490	19000	19000	19000	19000	0
151	20230904	164200	462923490	19000	19000	19000	19000	0
152	20230904	164100	462923490	19000	19000	19000	19000	1069
153	20230904	164000	462923490	19000	19000	19000	19000	0
154	20230904	163900	462923490	19000	19000	19000	19000	0
155	20230904	163800	462923490	19000	19000	19000	19000	0
156	20230904	163700	462923490	19000	19000	19000	19000	0
157	20230904	163600	462923490	19000	19000	19000	19000	0
158	20230904	163500	462923490	19000	19000	19000	19000	0
159	20230904	163400	462923490	19000	19000	19000	19000	0
160	20230904	163300	462923490	19000	19000	19000	19000	0
161	20230904	163200	462923490	19000	19000	19000	19000	0
162	20230904	163100	462923490	19000	19000	19000	19000	0
163	20230904	163000	462923490	19000	19000	19000	19000	0
164	20230904	162900	462923490	19000	19000	19000	19000	0
165	20230904	162800	462923490	19000	19000	19000	19000	0
166	20230904	162700	462923490	19000	19000	19000	19000	0
167	20230904	162600	462923490	19000	19000	19000	19000	0
168	20230904	162500	462923490	19000	19000	19000	19000	0
169	20230904	162400	462923490	19000	19000	19000	19000	0
170	20230904	162300	462923490	19000	19000	19000	19000	0
171	20230904	162200	462923490	19000	19000	19000	19000	0
172	20230904	162100	462923490	19000	19000	19000	19000	0
173	20230904	162000	462923490	19000	19000	19000	19000	0
174	20230904	161900	462923490	19000	19000	19000	19000	0
175	20230904	161800	462923490	19000	19000	19000	19000	0
176	20230904	161700	462923490	19000	19000	19000	19000	0
177	20230904	161600	462923490	19000	19000	19000	19000	0
178	20230904	161500	462923490	19000	19000	19000	19000	0
179	20230904	161400	462923490	19000	19000	19000	19000	0
180	20230904	161300	462923490	19000	19000	19000	19000	0
181	20230904	161200	462923490	19000	19000	19000	19000	0
182	20230904	161100	462923490	19000	19000	19000	19000	1069
183	20230904	161000	462923490	19000	19000	19000	19000	0
184	20230904	160900	462923490	19000	19000	19000	19000	0
185	20230904	160800	462923490	19000	19000	19000	19000	0
186	20230904	160700	462923490	19000	19000	19000	19000	0
187	20230904	160600	462923490	19000	19000	19000	19000	0
188	20230904	160500	462923490	19000	19000	19000	19000	0
189	20230904	160400	462923490	19000	19000	19000	19000	0
190	20230904	160300	462923490	19000	19000	19000	19000	0
191	20230904	160200	462923490	19000	19000	19000	19000	0
192	20230904	160100	462923490	19000	19000	19000	19000	0
193	20230904	160000	462923490	19000	19000	19000	19000	0
194	20230904	155900	462923490	19000	19000	19000	19000	0
195	20230904	155800	462923490	19000	19000	19000	19000	0
196	20230904	155700	462923490	19000	19000	19000	19000	0
197	20230904	155600	462923490	19000	19000	19000	19000	0
198	20230904	155500	462923490	19000	19000	19000	19000	0
199	20230904	155400	462923490	19000	19000	19000	19000	0
200	20230904	155300	462923490	19000	19000	19000	19000	0
201	20230904	155200	462923490	19000	19000	19000	19000	0
202	20230904	155100	462923490	19000	19000	19000	19000	0
203	20230904	155000	462923490	19000	19000	19000	19000	0
204	20230904	154900	462923490	19000	19000	19000	19000	0
205	20230904	154800	462923490	19000	19000	19000	19000	0
206	20230904	154700	462923490	19000	19000	19000	19000	0
207	20230904	154600	462923490	19000	19000	19000	19000	0
208	20230904	154500	462923490	19000	19000	19000	19000	0
209	20230904	154400	462923490	19000	19000	19000	19000	0
210	20230904	154300	462923490	19000	19000	19000	19000	0
211	20230904	154200	462923490	19000	19000	19000	19000	0
212	20230904	154100	462923490	19000	19000	19000	19000	1069
213	20230904	154000	462923490	19000	19000	19000	19000	0
214	20230904	153900	462923490	19000	19000	19000	19000	0
215	20230904	153800	462923490	19000	19000	19000	19000	0
216	20230904	153700	462923490	19000	19000	19000	19000	0
217	20230904	153600	462923490	19000	19000	19000	19000	0
218	20230904	153500	462923490	19000	19000	19000	19000	0
219	20230904	153400	462923490	19000	19000	19000	19000	0
220	20230904	153300	462923490	19000	19000	19000	19000	0
221	20230904	153200	462923490	19000	19000	19000	19000	0
222	20230904	153100	462923490	19000	19000	19000	19000	0
223	20230904	153000	462923490	19000	19000	19000	19000	1069
224	20230904	152900	442612490	18950	18950	18950	18950	0
225	20230904	152800	442612490	18950	18950	18950	18950	0
226	20230904	152700	442612490	18950	18950	18950	18950	0
227	20230904	152600	442612490	18950	18950	18950	18950	0
228	20230904	152500	442612490	18950	18950	18950	18950	0
229	20230904	152400	442612490	18950	18950	18950	18950	0
230	20230904	152300	442612490	18950	18950	18950	18950	0
231	20230904	152200	442612490	18950	18950	18950	18950	0
232	20230904	152100	442612490	18950	18950	18950	18950	0
233	20230904	152000	442612490	18950	18950	18950	18950	0
234	20230904	151900	442612490	18950	18980	18980	18950	281
235	20230904	151800	437281140	18980	19000	19000	18980	123
236	20230904	151700	434946580	19000	19000	19000	19000	0
237	20230904	151600	434946580	19000	19000	19000	19000	1
238	20230904	151500	434927580	18950	18960	19000	18950	71
239	20230904	151400	433581880	19000	19000	19000	19000	0
240	20230904	151300	433581880	19000	18960	19000	18950	876
241	20230904	151200	416975340	19000	19000	19000	19000	20
242	20230904	151100	416595340	18960	18970	18970	18960	268
243	20230904	151000	411512540	19000	19000	19000	18970	3
244	20230904	150900	411455570	18970	18970	19000	18970	57
245	20230904	150800	410374220	18970	18970	18970	18970	30
246	20230904	150700	409805120	19000	18980	19000	18980	201
247	20230904	150600	405990120	19000	18980	19000	18970	71
248	20230904	150500	404642830	18980	18980	18980	18970	31
249	20230904	150400	404054550	18980	18980	18980	18970	148
250	20230904	150300	401246410	18980	18990	18990	18980	203
251	20230904	150200	397393460	18990	18990	18990	18990	0
252	20230904	150100	397393460	18990	18980	18990	18980	34
253	20230904	150000	396748100	18990	18990	18990	18990	1
254	20230904	145900	396729110	18990	18990	18990	18990	0
255	20230904	145800	396729110	18990	18990	18990	18980	58
256	20230904	145700	395627900	19000	18990	19000	18990	51
257	20230904	145600	394659400	19000	18990	19000	18990	110
258	20230904	145500	392570490	19000	19000	19000	19000	201
259	20230904	145400	388751490	19040	19040	19040	19040	0
260	20230904	145300	388751490	19040	19040	19040	19040	0
261	20230904	145200	388751490	19040	18990	19040	18990	44
262	20230904	145100	387915880	18990	18990	18990	18990	2
263	20230904	145000	387877900	18990	18990	18990	18990	15
264	20230904	144900	387593050	18990	19000	19000	18990	70
265	20230904	144800	386263450	19040	19040	19040	19040	0
266	20230904	144700	386263450	19040	19040	19040	19040	1
267	20230904	144600	386244410	19000	19010	19010	19000	200
268	20230904	144500	382443930	19070	19070	19070	19070	0
269	20230904	144400	382443930	19070	19010	19070	19010	8
270	20230904	144300	382291790	19070	19060	19070	19060	10
271	20230904	144200	382101180	19060	19050	19060	19050	2
272	20230904	144100	382063070	19070	19040	19070	19040	124
273	20230904	144000	379700820	19040	19030	19040	19030	3
274	20230904	143900	379643720	18990	19000	19000	18990	20
275	20230904	143800	379263870	19000	19000	19000	19000	1
276	20230904	143700	379244870	19040	19040	19040	19040	1
277	20230904	143600	379225830	18990	18990	18990	18990	0
278	20230904	143500	379225830	18990	18990	18990	18990	0
279	20230904	143400	379225830	18990	18990	18990	18990	7
280	20230904	143300	379092900	18990	18990	18990	18980	280
281	20230904	143200	373777200	19000	19000	19000	19000	100
282	20230904	143100	371877200	19000	19000	19000	19000	100
283	20230904	143000	369977200	19000	19000	19000	19000	0
284	20230904	142900	369977200	19000	19000	19000	19000	150
285	20230904	142800	367127200	19000	19000	19000	19000	100
286	20230904	142700	365227200	18990	18990	18990	18990	182
287	20230904	142600	361771020	18990	19020	19020	18990	151
288	20230904	142500	358902690	19000	19000	19000	19000	0
289	20230904	142400	358902690	19000	19000	19000	19000	0
290	20230904	142300	358902690	19000	19000	19000	19000	0
291	20230904	142200	358902690	19000	19000	19000	19000	0
292	20230904	142100	358902690	19000	19000	19000	18990	349
293	20230904	142000	352272590	19000	19020	19020	19000	941
294	20230904	141900	334390400	19050	19050	19050	19050	0
295	20230904	141800	334390400	19050	19050	19050	19050	1
296	20230904	141700	334371350	19050	19020	19050	19020	61
297	20230904	141600	333211100	19050	19020	19050	19020	50
298	20230904	141500	332260070	19050	19050	19050	19050	1
299	20230904	141400	332241020	19020	19020	19020	19020	50
300	20230904	141300	331290020	19080	19080	19080	19080	0
301	20230904	141200	331290020	19080	19080	19080	19080	0
302	20230904	141100	331290020	19080	19080	19080	19080	0
303	20230904	141000	331290020	19080	19040	19080	19040	40
304	20230904	140900	330527930	19020	19020	19020	19020	0
305	20230904	140800	330527930	19020	19040	19040	19020	33
306	20230904	140700	329899810	19040	19040	19040	19040	0
307	20230904	140600	329899810	19040	19040	19040	19040	1
308	20230904	140500	329880770	19020	19020	19020	19020	40
309	20230904	140400	329119970	19020	19030	19030	19020	11
310	20230904	140300	328910740	19030	19030	19030	19020	317
311	20230904	140200	322881270	19040	19040	19040	19040	0
312	20230904	140100	322881270	19040	19040	19040	19040	0
313	20230904	140000	322881270	19040	19040	19040	19040	1
314	20230904	135900	322862230	19040	19020	19040	19020	67
315	20230904	135800	321587440	19030	19030	19040	19030	47
316	20230904	135700	320693020	19040	19040	19040	19040	10
317	20230904	135600	320502620	19060	19060	19060	19060	1
318	20230904	135500	320483560	19060	19060	19060	19060	0
319	20230904	135400	320483560	19060	19060	19060	19060	0
320	20230904	135300	320483560	19060	19060	19060	19060	1
321	20230904	135200	320464500	19060	19040	19060	19030	89
322	20230904	135100	318770720	19060	19040	19060	19040	418
323	20230904	135000	310811980	19060	19040	19060	19040	101
324	20230904	134900	308888920	19060	19060	19060	19060	0
325	20230904	134800	308888920	19060	19060	19060	19060	0
326	20230904	134700	308888920	19060	19060	19060	19060	0
327	20230904	134600	308888920	19060	19060	19060	19060	0
328	20230904	134500	308888920	19060	19060	19060	19060	0
329	20230904	134400	308888920	19060	19050	19060	19050	111
330	20230904	134300	306774260	19050	19050	19050	19050	0
331	20230904	134200	306774260	19050	19050	19050	19050	0
332	20230904	134100	306774260	19050	19050	19050	19050	4
333	20230904	134000	306698060	19060	19060	19060	19060	0
334	20230904	133900	306698060	19060	19060	19060	19060	0
335	20230904	133800	306698060	19060	19060	19060	19060	12
336	20230904	133700	306469340	19070	19070	19070	19070	0
337	20230904	133600	306469340	19070	19070	19070	19070	0
338	20230904	133500	306469340	19070	19070	19070	19070	5
339	20230904	133400	306373990	19060	19060	19060	19060	10
340	20230904	133300	306183390	19060	19060	19060	19060	0
341	20230904	133200	306183390	19060	19060	19060	19060	0
342	20230904	133100	306183390	19060	19060	19060	19060	0
343	20230904	133000	306183390	19060	19060	19060	19060	0
344	20230904	132900	306183390	19060	19060	19060	19060	0
345	20230904	132800	306183390	19060	19060	19060	19060	0
346	20230904	132700	306183390	19060	19060	19060	19060	1
347	20230904	132600	306164330	19060	19060	19060	19060	96
348	20230904	132500	304334570	19060	19060	19060	19060	0
349	20230904	132400	304334570	19060	19060	19060	19060	5
350	20230904	132300	304239270	19050	19050	19050	19050	30
351	20230904	132200	303667770	19050	19050	19050	19050	0
352	20230904	132100	303667770	19050	19050	19050	19050	0
353	20230904	132000	303667770	19050	19050	19050	19050	0
354	20230904	131900	303667770	19050	19050	19050	19050	0
355	20230904	131800	303667770	19050	19050	19050	19050	2
356	20230904	131700	303629670	19050	19050	19060	19050	16
357	20230904	131600	303324820	19080	19080	19080	19080	0
358	20230904	131500	303324820	19080	19080	19080	19080	1
359	20230904	131400	303305740	19070	19070	19070	19070	0
360	20230904	131300	303305740	19070	19070	19070	19070	0
361	20230904	131200	303305740	19070	19070	19070	19070	89
362	20230904	131100	301608510	19090	19080	19090	19080	119
363	20230904	131000	299337680	19070	19070	19070	19070	9
364	20230904	130900	299166050	19070	19070	19070	19070	0
365	20230904	130800	299166050	19070	19070	19070	19070	1
366	20230904	130700	299146980	19040	19040	19040	19040	0
367	20230904	130600	299146980	19040	19040	19040	19040	1
368	20230904	130500	299127940	19090	19090	19090	19090	0
369	20230904	130400	299127940	19090	19090	19090	19090	2
370	20230904	130300	299089760	19070	19070	19070	19070	0
371	20230904	130200	299089760	19070	19070	19070	19070	3
372	20230904	130100	299032550	19070	19070	19070	19070	0
373	20230904	130000	299032550	19070	19070	19070	19070	20
374	20230904	125900	298651150	19040	19040	19040	19040	5
375	20230904	125800	298555950	19070	19070	19070	19070	0
376	20230904	125700	298555950	19070	19070	19070	19070	1
377	20230904	125600	298536880	19040	19040	19040	19040	0
378	20230904	125500	298536880	19040	19040	19040	19040	0
379	20230904	125400	298536880	19040	19040	19040	19040	0
380	20230904	125300	298536880	19040	19040	19040	19040	4
381	20230904	125200	298460720	19030	19030	19030	19030	12
382	20230904	125100	298232360	19070	19070	19070	19070	0
383	20230904	125000	298232360	19070	19070	19070	19070	0
384	20230904	124900	298232360	19070	19070	19070	19070	0
385	20230904	124800	298232360	19070	19070	19070	19070	100
386	20230904	124700	296325360	19070	19070	19070	19070	0
387	20230904	124600	296325360	19070	19070	19070	19070	1
388	20230904	124500	296306290	19050	19050	19050	19050	0
389	20230904	124400	296306290	19050	19050	19050	19050	0
390	20230904	124300	296306290	19050	19050	19050	19050	0
391	20230904	124200	296306290	19050	19050	19050	19050	1
392	20230904	124100	296287240	19050	19050	19050	19050	82
393	20230904	124000	294725140	19050	19050	19050	19050	0
394	20230904	123900	294725140	19050	19050	19050	19050	0
395	20230904	123800	294725140	19050	19040	19050	19040	2
396	20230904	123700	294687050	19010	19010	19010	19010	0
397	20230904	123600	294687050	19010	19010	19010	19010	0
398	20230904	123500	294687050	19010	19010	19010	19010	0
399	20230904	123400	294687050	19010	19010	19010	19010	22
400	20230904	123300	294268830	19000	19000	19000	19000	0
401	20230904	123200	294268830	19000	19000	19000	19000	0
402	20230904	123100	294268830	19000	19000	19000	19000	0
403	20230904	123000	294268830	19000	19040	19040	19000	1223
404	20230904	122900	271011850	19040	19060	19060	19040	204
405	20230904	122800	267127540	19070	19070	19070	19070	0
406	20230904	122700	267127540	19070	19070	19070	19070	0
407	20230904	122600	267127540	19070	19070	19070	19070	0
408	20230904	122500	267127540	19070	19090	19090	19070	20
409	20230904	122400	266745990	19100	19100	19100	19100	0
410	20230904	122300	266745990	19100	19100	19100	19100	0
411	20230904	122200	266745990	19100	19100	19100	19100	0
412	20230904	122100	266745990	19100	19100	19100	19100	1
413	20230904	122000	266726890	19040	19040	19040	19040	0
414	20230904	121900	266726890	19040	19040	19040	19040	0
415	20230904	121800	266726890	19040	19040	19040	19040	0
416	20230904	121700	266726890	19040	19040	19040	19040	167
417	20230904	121600	263547210	19050	19050	19050	19050	26
418	20230904	121500	263051910	19050	19050	19050	19050	1
419	20230904	121400	263032860	19050	19050	19050	19050	0
420	20230904	121300	263032860	19050	19060	19060	19050	82
421	20230904	121200	261470540	19110	19070	19110	19070	105
422	20230904	121100	259468150	19070	19070	19070	19070	0
423	20230904	121000	259468150	19070	19070	19070	19070	0
424	20230904	120900	259468150	19070	19070	19070	19070	0
425	20230904	120800	259468150	19070	19070	19070	19070	0
426	20230904	120700	259468150	19070	19070	19070	19070	0
427	20230904	120600	259468150	19070	19070	19070	19070	0
428	20230904	120500	259468150	19070	19070	19070	19070	0
429	20230904	120400	259468150	19070	19070	19070	19070	0
430	20230904	120300	259468150	19070	19080	19080	19070	473
431	20230904	120200	250444390	19090	19090	19090	19090	0
432	20230904	120100	250444390	19090	19090	19090	19090	0
433	20230904	120000	250444390	19090	19090	19090	19090	0
434	20230904	115900	250444390	19090	19090	19090	19090	1
435	20230904	115800	250425300	19090	19090	19090	19090	0
436	20230904	115700	250425300	19090	19090	19090	19090	3
437	20230904	115600	250368030	19110	19110	19110	19110	0
438	20230904	115500	250368030	19110	19110	19110	19110	1
439	20230904	115400	250348920	19090	19090	19090	19090	0
440	20230904	115300	250348920	19090	19090	19090	19090	5
441	20230904	115200	250253470	19080	19080	19080	19080	0
442	20230904	115100	250253470	19080	19080	19080	19080	4
443	20230904	115000	250177150	19080	19080	19080	19080	0
444	20230904	114900	250177150	19080	19080	19080	19080	0
445	20230904	114800	250177150	19080	19080	19080	19080	0
446	20230904	114700	250177150	19080	19080	19080	19080	20
447	20230904	114600	249795550	19110	19110	19110	19110	0
448	20230904	114500	249795550	19110	19110	19110	19110	20
449	20230904	114400	249413350	19110	19090	19110	19080	89
450	20230904	114300	247715030	19100	19100	19100	19100	3
451	20230904	114200	247657730	19110	19110	19110	19110	0
452	20230904	114100	247657730	19110	19110	19110	19110	0
453	20230904	114000	247657730	19110	19110	19110	19110	0
454	20230904	113900	247657730	19110	19110	19110	19110	0
455	20230904	113800	247657730	19110	19110	19110	19110	0
456	20230904	113700	247657730	19110	19110	19110	19110	0
457	20230904	113600	247657730	19110	19110	19110	19110	0
458	20230904	113500	247657730	19110	19110	19110	19110	10
459	20230904	113400	247466630	19100	19100	19100	19100	0
460	20230904	113300	247466630	19100	19100	19100	19100	0
461	20230904	113200	247466630	19100	19100	19100	19100	0
462	20230904	113100	247466630	19100	19100	19100	19100	0
463	20230904	113000	247466630	19100	19100	19100	19100	0
464	20230904	112900	247466630	19100	19100	19100	19100	0
465	20230904	112800	247466630	19100	19100	19100	19100	0
466	20230904	112700	247466630	19100	19100	19100	19100	0
467	20230904	112600	247466630	19100	19100	19100	19100	2
468	20230904	112500	247428430	19110	19110	19110	19110	5
469	20230904	112400	247332880	19110	19110	19110	19110	0
470	20230904	112300	247332880	19110	19110	19110	19110	0
471	20230904	112200	247332880	19110	19110	19110	19110	0
472	20230904	112100	247332880	19110	19110	19110	19110	5
473	20230904	112000	247237330	19110	19110	19110	19110	0
474	20230904	111900	247237330	19110	19110	19110	19110	0
475	20230904	111800	247237330	19110	19110	19110	19110	0
476	20230904	111700	247237330	19110	19110	19110	19110	0
477	20230904	111600	247237330	19110	19110	19110	19110	0
478	20230904	111500	247237330	19110	19070	19110	19070	25
479	20230904	111400	246760500	19070	19070	19070	19070	0
480	20230904	111300	246760500	19070	19070	19070	19070	0
481	20230904	111200	246760500	19070	19070	19070	19070	0
482	20230904	111100	246760500	19070	19070	19070	19070	0
483	20230904	111000	246760500	19070	19070	19070	19070	0
484	20230904	110900	246760500	19070	19070	19070	19070	0
485	20230904	110800	246760500	19070	19070	19070	19070	1
486	20230904	110700	246741430	19100	19100	19100	19100	0
487	20230904	110600	246741430	19100	19120	19120	19100	448
488	20230904	110500	238183230	19100	19100	19100	19100	41
489	20230904	110400	237400130	19100	19100	19100	19100	0
490	20230904	110300	237400130	19100	19100	19100	19100	0
491	20230904	110200	237400130	19100	19100	19100	19100	0
492	20230904	110100	237400130	19100	19100	19100	19100	0
493	20230904	110000	237400130	19100	19100	19100	19100	100
494	20230904	105900	235490130	19030	19100	19100	19030	1215
495	20230904	105800	212314740	19100	19100	19100	19100	55
496	20230904	105700	211264240	19100	19100	19100	19100	100
497	20230904	105600	209354240	19100	19110	19110	19100	20
498	20230904	105500	208972140	19120	19120	19120	19120	0
499	20230904	105400	208972140	19120	19120	19120	19120	0
500	20230904	105300	208972140	19120	19120	19120	19120	5
501	20230904	105200	208876540	19130	19130	19130	19130	0
502	20230904	105100	208876540	19130	19130	19130	19130	0
503	20230904	105000	208876540	19130	19130	19130	19130	4
504	20230904	104900	208800020	19130	19130	19130	19130	1
505	20230904	104800	208780890	19120	19120	19120	19120	0
506	20230904	104700	208780890	19120	19120	19120	19120	0
507	20230904	104600	208780890	19120	19120	19120	19120	0
508	20230904	104500	208780890	19120	19120	19120	19120	0
509	20230904	104400	208780890	19120	19120	19120	19120	0
510	20230904	104300	208780890	19120	19130	19130	19120	10
511	20230904	104200	208589640	19150	19150	19150	19150	0
512	20230904	104100	208589640	19150	19100	19150	19100	120
513	20230904	104000	206296640	19100	19060	19100	19060	99
514	20230904	103900	204409660	19100	19100	19100	19100	0
515	20230904	103800	204409660	19100	19100	19100	19100	0
516	20230904	103700	204409660	19100	19100	19100	19100	0
517	20230904	103600	204409660	19100	19100	19100	19100	0
518	20230904	103500	204409660	19100	19100	19100	19100	0
519	20230904	103400	204409660	19100	19100	19100	19100	0
520	20230904	103300	204409660	19100	19060	19100	19060	24
521	20230904	103200	203952180	19100	19100	19100	19060	3
522	20230904	103100	203894920	19060	19060	19060	19060	0
523	20230904	103000	203894920	19060	19060	19060	19060	60
524	20230904	102900	202751320	19100	19100	19100	19100	0
525	20230904	102800	202751320	19100	19100	19100	19100	0
526	20230904	102700	202751320	19100	19100	19100	19100	3
527	20230904	102600	202694020	19100	19100	19100	19100	0
528	20230904	102500	202694020	19100	19100	19100	19100	0
529	20230904	102400	202694020	19100	19100	19100	19100	0
530	20230904	102300	202694020	19100	19100	19100	19100	0
531	20230904	102200	202694020	19100	19070	19100	19070	3
532	20230904	102100	202636750	19100	19070	19100	19070	13
533	20230904	102000	202388810	19070	19070	19070	19070	1
534	20230904	101900	202369740	19070	19070	19070	19070	0
535	20230904	101800	202369740	19070	19090	19090	19070	254
536	20230904	101700	197525600	19090	19090	19090	19090	0
537	20230904	101600	197525600	19090	19090	19090	19090	30
538	20230904	101500	196952900	19100	19100	19100	19100	292
539	20230904	101400	191375700	19100	19100	19100	19100	0
540	20230904	101300	191375700	19100	19110	19110	19100	30
541	20230904	101200	190802690	19110	19110	19110	19110	0
542	20230904	101100	190802690	19110	19110	19110	19110	0
543	20230904	101000	190802690	19110	19110	19110	19110	142
544	20230904	100900	188089070	19110	19110	19110	19110	1
545	20230904	100800	188069960	19150	19150	19150	19150	0
546	20230904	100700	188069960	19150	19150	19150	19150	0
547	20230904	100600	188069960	19150	19150	19150	19150	0
548	20230904	100500	188069960	19150	19150	19150	19150	0
549	20230904	100400	188069960	19150	19150	19150	19150	0
550	20230904	100300	188069960	19150	19150	19150	19150	0
551	20230904	100200	188069960	19150	19150	19150	19150	0
552	20230904	100100	188069960	19150	19150	19150	19150	0
553	20230904	100000	188069960	19150	19150	19150	19150	1
554	20230904	095900	188050810	19120	19120	19120	19120	27
555	20230904	095800	187534570	19130	19150	19150	19130	217
556	20230904	095700	183379420	19170	19170	19170	19170	0
557	20230904	095600	183379420	19170	19160	19170	19160	226
558	20230904	095500	179048160	19160	19150	19160	19150	41
559	20230904	095400	178263000	19140	19140	19140	19140	10
560	20230904	095300	178071600	19150	19150	19150	19150	0
561	20230904	095200	178071600	19150	19150	19150	19150	10
562	20230904	095100	177880100	19150	19150	19150	19150	0
563	20230904	095000	177880100	19150	19150	19150	19150	0
564	20230904	094900	177880100	19150	19140	19150	19140	76
565	20230904	094800	176424900	19130	19130	19130	19130	238
566	20230904	094700	171871960	19130	19130	19130	19130	0
567	20230904	094600	171871960	19130	19130	19130	19130	133
568	20230904	094500	169327670	19130	19120	19130	19120	153
569	20230904	094400	166400800	19120	19120	19120	19120	34
570	20230904	094300	165750720	19120	19120	19120	19120	0
571	20230904	094200	165750720	19120	19120	19120	19120	296
572	20230904	094100	160091200	19120	19120	19120	19120	1
573	20230904	094000	160072080	19110	19110	19110	19110	50
574	20230904	093900	159116580	19110	19110	19110	19110	0
575	20230904	093800	159116580	19110	19110	19110	19110	0
576	20230904	093700	159116580	19110	19110	19110	19110	31
577	20230904	093600	158524170	19120	19120	19120	19120	20
578	20230904	093500	158141770	19100	19100	19100	19100	20
579	20230904	093400	157759770	19120	19120	19120	19120	0
580	20230904	093300	157759770	19120	19120	19120	19120	1
581	20230904	093200	157740650	19120	19120	19120	19120	1
582	20230904	093100	157721530	19020	19020	19020	19020	55
583	20230904	093000	156675430	19010	19020	19020	19010	100
584	20230904	092900	154774170	19010	19010	19010	19010	9
585	20230904	092800	154603080	19070	19070	19070	19070	0
586	20230904	092700	154603080	19070	19070	19070	19070	103
587	20230904	092600	152638870	19130	19130	19130	19130	0
588	20230904	092500	152638870	19130	19130	19130	19130	500
589	20230904	092400	143073870	19080	19080	19080	19080	40
590	20230904	092300	142310670	19130	19130	19130	19130	0
591	20230904	092200	142310670	19130	19130	19130	19130	0
592	20230904	092100	142310670	19130	19130	19130	19130	3
593	20230904	092000	142253280	19130	19130	19130	19130	23
594	20230904	091900	141813290	19130	19080	19130	19080	716
595	20230904	091800	128143380	19080	19030	19080	19030	661
596	20230904	091700	115534770	19070	19060	19070	19060	16
597	20230904	091600	115229660	19070	19070	19070	19070	0
598	20230904	091500	115229660	19070	19070	19070	19070	0
599	20230904	091400	115229660	19070	19070	19070	19070	0
600	20230904	091300	115229660	19070	19070	19070	19070	0
601	20230904	091200	115229660	19070	19070	19070	19070	0
602	20230904	091100	115229660	19070	19070	19070	19070	0
603	20230904	091000	115229660	19070	19080	19080	19070	13
604	20230904	090900	114981650	19080	19080	19080	19080	162
605	20230904	090800	111890690	19080	19060	19080	18950	476
606	20230904	090700	102817660	19050	18970	19050	18920	201
607	20230904	090600	99008180	19070	19070	19070	19070	1
608	20230904	090500	98989110	19070	19070	19070	19070	2
609	20230904	090400	98950970	19080	19080	19080	19080	0
610	20230904	090300	98950970	19080	19000	19090	19000	53
611	20230904	090200	97942490	18950	18980	18990	18950	2005
612	20230904	090100	59892700	19000	19060	19060	18980	2461
613	20230904	090000	13046370	19060	19100	19120	19040	684