KissMeData/065710/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	192700	56880230	19060	19060	19060	19060	57
3	20230901	192600	56880230	19060	19060	19060	19060	0
4	20230901	192500	56880230	19060	19060	19060	19060	0
5	20230901	192400	56880230	19060	19060	19060	19060	0
6	20230901	192300	56880230	19060	19060	19060	19060	0
7	20230901	192200	56880230	19060	19060	19060	19060	0
8	20230901	192100	56880230	19060	19060	19060	19060	0
9	20230901	192000	56880230	19060	19060	19060	19060	0
10	20230901	191900	56880230	19060	19060	19060	19060	0
11	20230901	191800	56880230	19060	19060	19060	19060	0
12	20230901	191700	56880230	19060	19060	19060	19060	0
13	20230901	191600	56880230	19060	19060	19060	19060	0
14	20230901	191500	56880230	19060	19060	19060	19060	0
15	20230901	191400	56880230	19060	19060	19060	19060	0
16	20230901	191300	56880230	19060	19060	19060	19060	0
17	20230901	191200	56880230	19060	19060	19060	19060	0
18	20230901	191100	56880230	19060	19060	19060	19060	0
19	20230901	191000	56880230	19060	19060	19060	19060	0
20	20230901	190900	56880230	19060	19060	19060	19060	0
21	20230901	190800	56880230	19060	19060	19060	19060	0
22	20230901	190700	56880230	19060	19060	19060	19060	0
23	20230901	190600	56880230	19060	19060	19060	19060	0
24	20230901	190500	56880230	19060	19060	19060	19060	0
25	20230901	190400	56880230	19060	19060	19060	19060	0
26	20230901	190300	56880230	19060	19060	19060	19060	0
27	20230901	190200	56880230	19060	19060	19060	19060	0
28	20230901	190100	56880230	19060	19060	19060	19060	0
29	20230901	190000	56880230	19060	19060	19060	19060	0
30	20230901	185900	56880230	19060	19060	19060	19060	0
31	20230901	185800	56880230	19060	19060	19060	19060	0
32	20230901	185700	56880230	19060	19060	19060	19060	57
33	20230901	185600	56880230	19060	19060	19060	19060	0
34	20230901	185500	56880230	19060	19060	19060	19060	0
35	20230901	185400	56880230	19060	19060	19060	19060	0
36	20230901	185300	56880230	19060	19060	19060	19060	0
37	20230901	185200	56880230	19060	19060	19060	19060	0
38	20230901	185100	56880230	19060	19060	19060	19060	0
39	20230901	185000	56880230	19060	19060	19060	19060	0
40	20230901	184900	56880230	19060	19060	19060	19060	0
41	20230901	184800	56880230	19060	19060	19060	19060	0
42	20230901	184700	56880230	19060	19060	19060	19060	0
43	20230901	184600	56880230	19060	19060	19060	19060	0
44	20230901	184500	56880230	19060	19060	19060	19060	0
45	20230901	184400	56880230	19060	19060	19060	19060	0
46	20230901	184300	56880230	19060	19060	19060	19060	0
47	20230901	184200	56880230	19060	19060	19060	19060	0
48	20230901	184100	56880230	19060	19060	19060	19060	0
49	20230901	184000	56880230	19060	19060	19060	19060	0
50	20230901	183900	56880230	19060	19060	19060	19060	0
51	20230901	183800	56880230	19060	19060	19060	19060	0
52	20230901	183700	56880230	19060	19060	19060	19060	0
53	20230901	183600	56880230	19060	19060	19060	19060	0
54	20230901	183500	56880230	19060	19060	19060	19060	0
55	20230901	183400	56880230	19060	19060	19060	19060	0
56	20230901	183300	56880230	19060	19060	19060	19060	0
57	20230901	183200	56880230	19060	19060	19060	19060	0
58	20230901	183100	56880230	19060	19060	19060	19060	0
59	20230901	183000	56880230	19060	19060	19060	19060	0
60	20230901	182900	56880230	19060	19060	19060	19060	0
61	20230901	182800	56880230	19060	19060	19060	19060	0
62	20230901	182700	56880230	19060	19060	19060	19060	57
63	20230901	182600	56880230	19060	19060	19060	19060	0
64	20230901	182500	56880230	19060	19060	19060	19060	0
65	20230901	182400	56880230	19060	19060	19060	19060	0
66	20230901	182300	56880230	19060	19060	19060	19060	0
67	20230901	182200	56880230	19060	19060	19060	19060	0
68	20230901	182100	56880230	19060	19060	19060	19060	0
69	20230901	182000	56880230	19060	19060	19060	19060	0
70	20230901	181900	56880230	19060	19060	19060	19060	0
71	20230901	181800	56880230	19060	19060	19060	19060	0
72	20230901	181700	56880230	19060	19060	19060	19060	0
73	20230901	181600	56880230	19060	19060	19060	19060	0
74	20230901	181500	56880230	19060	19060	19060	19060	0
75	20230901	181400	56880230	19060	19060	19060	19060	0
76	20230901	181300	56880230	19060	19060	19060	19060	0
77	20230901	181200	56880230	19060	19060	19060	19060	0
78	20230901	181100	56880230	19060	19060	19060	19060	0
79	20230901	181000	56880230	19060	19060	19060	19060	0
80	20230901	180900	56880230	19060	19060	19060	19060	0
81	20230901	180800	56880230	19060	19060	19060	19060	0
82	20230901	180700	56880230	19060	19060	19060	19060	0
83	20230901	180600	56880230	19060	19060	19060	19060	0
84	20230901	180500	56880230	19060	19060	19060	19060	0
85	20230901	180400	56880230	19060	19060	19060	19060	0
86	20230901	180300	56880230	19060	19060	19060	19060	0
87	20230901	180200	56880230	19060	19060	19060	19060	0
88	20230901	180100	56880230	19060	19060	19060	19060	0
89	20230901	180000	56880230	19060	19060	19060	19060	0
90	20230901	175900	56880230	19060	19060	19060	19060	0
91	20230901	175800	56880230	19060	19060	19060	19060	0
92	20230901	175700	56880230	19060	19060	19060	19060	57
93	20230901	175600	56880230	19060	19060	19060	19060	0
94	20230901	175500	56880230	19060	19060	19060	19060	0
95	20230901	175400	56880230	19060	19060	19060	19060	0
96	20230901	175300	56880230	19060	19060	19060	19060	0
97	20230901	175200	56880230	19060	19060	19060	19060	0
98	20230901	175100	56880230	19060	19060	19060	19060	0
99	20230901	175000	56880230	19060	19060	19060	19060	0
100	20230901	174900	56880230	19060	19060	19060	19060	0
101	20230901	174800	56880230	19060	19060	19060	19060	0
102	20230901	174700	56880230	19060	19060	19060	19060	0
103	20230901	174600	56880230	19060	19060	19060	19060	0
104	20230901	174500	56880230	19060	19060	19060	19060	0
105	20230901	174400	56880230	19060	19060	19060	19060	0
106	20230901	174300	56880230	19060	19060	19060	19060	0
107	20230901	174200	56880230	19060	19060	19060	19060	0
108	20230901	174100	56880230	19060	19060	19060	19060	0
109	20230901	174000	56880230	19060	19060	19060	19060	0
110	20230901	173900	56880230	19060	19060	19060	19060	0
111	20230901	173800	56880230	19060	19060	19060	19060	0
112	20230901	173700	56880230	19060	19060	19060	19060	0
113	20230901	173600	56880230	19060	19060	19060	19060	0
114	20230901	173500	56880230	19060	19060	19060	19060	0
115	20230901	173400	56880230	19060	19060	19060	19060	0
116	20230901	173300	56880230	19060	19060	19060	19060	0
117	20230901	173200	56880230	19060	19060	19060	19060	0
118	20230901	173100	56880230	19060	19060	19060	19060	0
119	20230901	173000	56880230	19060	19060	19060	19060	0
120	20230901	172900	56880230	19060	19060	19060	19060	0
121	20230901	172800	56880230	19060	19060	19060	19060	0
122	20230901	172700	56880230	19060	19060	19060	19060	57
123	20230901	172600	56880230	19060	19060	19060	19060	0
124	20230901	172500	56880230	19060	19060	19060	19060	0
125	20230901	172400	56880230	19060	19060	19060	19060	0
126	20230901	172300	56880230	19060	19060	19060	19060	0
127	20230901	172200	56880230	19060	19060	19060	19060	0
128	20230901	172100	56880230	19060	19060	19060	19060	0
129	20230901	172000	56880230	19060	19060	19060	19060	0
130	20230901	171900	56880230	19060	19060	19060	19060	0
131	20230901	171800	56880230	19060	19060	19060	19060	0
132	20230901	171700	56880230	19060	19060	19060	19060	0
133	20230901	171600	56880230	19060	19060	19060	19060	0
134	20230901	171500	56880230	19060	19060	19060	19060	0
135	20230901	171400	56880230	19060	19060	19060	19060	0
136	20230901	171300	56880230	19060	19060	19060	19060	0
137	20230901	171200	56880230	19060	19060	19060	19060	0
138	20230901	171100	56880230	19060	19060	19060	19060	0
139	20230901	171000	56880230	19060	19060	19060	19060	0
140	20230901	170900	56880230	19060	19060	19060	19060	0
141	20230901	170800	56880230	19060	19060	19060	19060	0
142	20230901	170700	56880230	19060	19060	19060	19060	0
143	20230901	170600	56880230	19060	19060	19060	19060	0
144	20230901	170500	56880230	19060	19060	19060	19060	0
145	20230901	170400	56880230	19060	19060	19060	19060	0
146	20230901	170300	56880230	19060	19060	19060	19060	0
147	20230901	170200	56880230	19060	19060	19060	19060	0
148	20230901	170100	56880230	19060	19060	19060	19060	0
149	20230901	170000	56880230	19060	19060	19060	19060	0
150	20230901	165900	56880230	19060	19060	19060	19060	0
151	20230901	165800	56880230	19060	19060	19060	19060	0
152	20230901	165700	56880230	19060	19060	19060	19060	57
153	20230901	165600	56880230	19060	19060	19060	19060	0
154	20230901	165500	56880230	19060	19060	19060	19060	0
155	20230901	165400	56880230	19060	19060	19060	19060	0
156	20230901	165300	56880230	19060	19060	19060	19060	0
157	20230901	165200	56880230	19060	19060	19060	19060	0
158	20230901	165100	56880230	19060	19060	19060	19060	0
159	20230901	165000	56880230	19060	19060	19060	19060	0
160	20230901	164900	56880230	19060	19060	19060	19060	0
161	20230901	164800	56880230	19060	19060	19060	19060	0
162	20230901	164700	56880230	19060	19060	19060	19060	0
163	20230901	164600	56880230	19060	19060	19060	19060	0
164	20230901	164500	56880230	19060	19060	19060	19060	0
165	20230901	164400	56880230	19060	19060	19060	19060	0
166	20230901	164300	56880230	19060	19060	19060	19060	0
167	20230901	164200	56880230	19060	19060	19060	19060	0
168	20230901	164100	56880230	19060	19060	19060	19060	0
169	20230901	164000	56880230	19060	19060	19060	19060	0
170	20230901	163900	56880230	19060	19060	19060	19060	0
171	20230901	163800	56880230	19060	19060	19060	19060	0
172	20230901	163700	56880230	19060	19060	19060	19060	0
173	20230901	163600	56880230	19060	19060	19060	19060	0
174	20230901	163500	56880230	19060	19060	19060	19060	0
175	20230901	163400	56880230	19060	19060	19060	19060	0
176	20230901	163300	56880230	19060	19060	19060	19060	0
177	20230901	163200	56880230	19060	19060	19060	19060	0
178	20230901	163100	56880230	19060	19060	19060	19060	0
179	20230901	163000	56880230	19060	19060	19060	19060	0
180	20230901	162900	56880230	19060	19060	19060	19060	0
181	20230901	162800	56880230	19060	19060	19060	19060	0
182	20230901	162700	56880230	19060	19060	19060	19060	57
183	20230901	162600	56880230	19060	19060	19060	19060	0
184	20230901	162500	56880230	19060	19060	19060	19060	0
185	20230901	162400	56880230	19060	19060	19060	19060	0
186	20230901	162300	56880230	19060	19060	19060	19060	0
187	20230901	162200	56880230	19060	19060	19060	19060	0
188	20230901	162100	56880230	19060	19060	19060	19060	0
189	20230901	162000	56880230	19060	19060	19060	19060	0
190	20230901	161900	56880230	19060	19060	19060	19060	0
191	20230901	161800	56880230	19060	19060	19060	19060	0
192	20230901	161700	56880230	19060	19060	19060	19060	0
193	20230901	161600	56880230	19060	19060	19060	19060	0
194	20230901	161500	56880230	19060	19060	19060	19060	0
195	20230901	161400	56880230	19060	19060	19060	19060	0
196	20230901	161300	56880230	19060	19060	19060	19060	0
197	20230901	161200	56880230	19060	19060	19060	19060	0
198	20230901	161100	56880230	19060	19060	19060	19060	0
199	20230901	161000	56880230	19060	19060	19060	19060	0
200	20230901	160900	56880230	19060	19060	19060	19060	0
201	20230901	160800	56880230	19060	19060	19060	19060	0
202	20230901	160700	56880230	19060	19060	19060	19060	0
203	20230901	160600	56880230	19060	19060	19060	19060	0
204	20230901	160500	56880230	19060	19060	19060	19060	0
205	20230901	160400	56880230	19060	19060	19060	19060	0
206	20230901	160300	56880230	19060	19060	19060	19060	0
207	20230901	160200	56880230	19060	19060	19060	19060	0
208	20230901	160100	56880230	19060	19060	19060	19060	0
209	20230901	160000	56880230	19060	19060	19060	19060	0
210	20230901	155900	56880230	19060	19060	19060	19060	0
211	20230901	155800	56880230	19060	19060	19060	19060	0
212	20230901	155700	56880230	19060	19060	19060	19060	57
213	20230901	155600	56880230	19060	19060	19060	19060	0
214	20230901	155500	56880230	19060	19060	19060	19060	0
215	20230901	155400	56880230	19060	19060	19060	19060	0
216	20230901	155300	56880230	19060	19060	19060	19060	0
217	20230901	155200	56880230	19060	19060	19060	19060	0
218	20230901	155100	56880230	19060	19060	19060	19060	0
219	20230901	155000	56880230	19060	19060	19060	19060	0
220	20230901	154900	56880230	19060	19060	19060	19060	0
221	20230901	154800	56880230	19060	19060	19060	19060	0
222	20230901	154700	56880230	19060	19060	19060	19060	0
223	20230901	154600	56880230	19060	19060	19060	19060	0
224	20230901	154500	56880230	19060	19060	19060	19060	0
225	20230901	154400	56880230	19060	19060	19060	19060	0
226	20230901	154300	56880230	19060	19060	19060	19060	0
227	20230901	154200	56880230	19060	19060	19060	19060	0
228	20230901	154100	56880230	19060	19060	19060	19060	0
229	20230901	154000	56880230	19060	19060	19060	19060	0
230	20230901	153900	56880230	19060	19060	19060	19060	0
231	20230901	153800	56880230	19060	19060	19060	19060	0
232	20230901	153700	56880230	19060	19060	19060	19060	0
233	20230901	153600	56880230	19060	19060	19060	19060	0
234	20230901	153500	56880230	19060	19060	19060	19060	0
235	20230901	153400	56880230	19060	19060	19060	19060	0
236	20230901	153300	56880230	19060	19060	19060	19060	0
237	20230901	153200	56880230	19060	19060	19060	19060	0
238	20230901	153100	56880230	19060	19060	19060	19060	0
239	20230901	153000	56880230	19060	19060	19060	19060	57
240	20230901	152900	55793810	19060	19060	19060	19060	0
241	20230901	152800	55793810	19060	19060	19060	19060	0
242	20230901	152700	55793810	19060	19060	19060	19060	0
243	20230901	152600	55793810	19060	19060	19060	19060	0
244	20230901	152500	55793810	19060	19060	19060	19060	0
245	20230901	152400	55793810	19060	19060	19060	19060	0
246	20230901	152300	55793810	19060	19060	19060	19060	0
247	20230901	152200	55793810	19060	19060	19060	19060	0
248	20230901	152100	55793810	19060	19060	19060	19060	0
249	20230901	152000	55793810	19060	19060	19060	19060	0
250	20230901	151900	55793810	19060	19060	19060	19060	23
251	20230901	151800	55355430	19060	19060	19060	19060	0
252	20230901	151700	55355430	19060	19060	19060	19060	0
253	20230901	151600	55355430	19060	19060	19060	19060	0
254	20230901	151500	55355430	19060	19060	19060	19060	5
255	20230901	151400	55260130	19000	19000	19000	19000	22
256	20230901	151300	54842130	18990	18990	18990	18990	0
257	20230901	151200	54842130	18990	18990	18990	18990	1
258	20230901	151100	54823140	19000	19000	19000	19000	0
259	20230901	151000	54823140	19000	19000	19000	19000	0
260	20230901	150900	54823140	19000	19000	19000	19000	0
261	20230901	150800	54823140	19000	19000	19000	19000	5
262	20230901	150700	54728140	19000	19000	19000	19000	0
263	20230901	150600	54728140	19000	19000	19000	19000	0
264	20230901	150500	54728140	19000	19000	19000	19000	0
265	20230901	150400	54728140	19000	19000	19000	19000	0
266	20230901	150300	54728140	19000	19000	19000	19000	0
267	20230901	150200	54728140	19000	19000	19000	19000	3
268	20230901	150100	54671140	19000	19000	19000	19000	21
269	20230901	150000	54272140	19000	19000	19000	19000	11
270	20230901	145900	54063140	19000	19000	19000	19000	3
271	20230901	145800	54006140	18970	18970	18970	18970	0
272	20230901	145700	54006140	18970	18970	18970	18970	0
273	20230901	145600	54006140	18970	18970	18970	18970	2
274	20230901	145500	53968200	19000	18920	19000	18920	27
275	20230901	145400	53456320	18970	18970	18970	18970	1
276	20230901	145300	53437350	18970	18970	18970	18920	227
277	20230901	145200	49133840	18970	18970	18970	18970	0
278	20230901	145100	49133840	18970	18970	18970	18970	0
279	20230901	145000	49133840	18970	18970	18970	18970	2
280	20230901	144900	49095900	18970	18970	18970	18970	2
281	20230901	144800	49057960	18970	18970	18970	18970	9
282	20230901	144700	48887230	18970	18970	18970	18970	11
283	20230901	144600	48678560	18970	18970	18970	18970	10
284	20230901	144500	48488860	18970	18970	18970	18970	0
285	20230901	144400	48488860	18970	18970	18970	18970	2
286	20230901	144300	48450920	18970	18970	18970	18970	0
287	20230901	144200	48450920	18970	18980	18980	18970	70
288	20230901	144100	47122860	18990	19000	19000	18990	31
289	20230901	144000	46534160	19000	19000	19000	19000	100
290	20230901	143900	44634160	19000	19000	19000	19000	1
291	20230901	143800	44615160	19000	19000	19000	19000	1
292	20230901	143700	44596160	18990	18990	18990	18990	0
293	20230901	143600	44596160	18990	18990	18990	18990	2
294	20230901	143500	44558180	19000	19000	19000	19000	1
295	20230901	143400	44539180	19000	19000	19000	19000	30
296	20230901	143300	43969180	19000	19000	19000	19000	0
297	20230901	143200	43969180	19000	19000	19000	19000	0
298	20230901	143100	43969180	19000	19000	19000	19000	100
299	20230901	143000	42069180	19000	19000	19000	19000	0
300	20230901	142900	42069180	19000	19000	19000	19000	0
301	20230901	142800	42069180	19000	19000	19000	19000	91
302	20230901	142700	40340180	19000	19000	19000	19000	0
303	20230901	142600	40340180	19000	19000	19000	19000	0
304	20230901	142500	40340180	19000	19010	19010	19000	100
305	20230901	142400	38439650	19020	19040	19040	19020	187
306	20230901	142300	34879900	19050	19050	19050	19050	0
307	20230901	142200	34879900	19050	19050	19050	19050	0
308	20230901	142100	34879900	19050	19050	19050	19050	133
309	20230901	142000	32346250	19050	19050	19050	19050	0
310	20230901	141900	32346250	19050	19050	19050	19050	0
311	20230901	141800	32346250	19050	19050	19050	19050	0
312	20230901	141700	32346250	19050	19050	19050	19050	1
313	20230901	141600	32327200	19060	19060	19060	19060	0
314	20230901	141500	32327200	19060	19060	19060	19060	73
315	20230901	141400	30935820	19130	19130	19130	19130	0
316	20230901	141300	30935820	19130	19130	19130	19130	0
317	20230901	141200	30935820	19130	19130	19130	19130	0
318	20230901	141100	30935820	19130	19130	19130	19130	0
319	20230901	141000	30935820	19130	19130	19130	19130	0
320	20230901	140900	30935820	19130	19130	19130	19130	0
321	20230901	140800	30935820	19130	19130	19130	19130	0
322	20230901	140700	30935820	19130	19130	19130	19130	0
323	20230901	140600	30935820	19130	19130	19130	19130	0
324	20230901	140500	30935820	19130	19130	19130	19130	1
325	20230901	140400	30916690	19110	19110	19110	19110	0
326	20230901	140300	30916690	19110	19130	19130	19110	12
327	20230901	140200	30687230	19130	19130	19130	19130	0
328	20230901	140100	30687230	19130	19130	19130	19130	0
329	20230901	140000	30687230	19130	19130	19130	19130	0
330	20230901	135900	30687230	19130	19130	19130	19130	0
331	20230901	135800	30687230	19130	19130	19130	19130	0
332	20230901	135700	30687230	19130	19130	19130	19130	0
333	20230901	135600	30687230	19130	19130	19130	19130	0
334	20230901	135500	30687230	19130	19130	19130	19130	0
335	20230901	135400	30687230	19130	19130	19130	19130	0
336	20230901	135300	30687230	19130	19130	19130	19130	0
337	20230901	135200	30687230	19130	19130	19130	19130	0
338	20230901	135100	30687230	19130	19130	19130	19130	0
339	20230901	135000	30687230	19130	19130	19130	19130	0
340	20230901	134900	30687230	19130	19130	19130	19130	0
341	20230901	134800	30687230	19130	19130	19130	19130	1
342	20230901	134700	30668100	19120	19120	19120	19120	0
343	20230901	134600	30668100	19120	19120	19120	19120	0
344	20230901	134500	30668100	19120	19120	19120	19120	0
345	20230901	134400	30668100	19120	19120	19120	19120	0
346	20230901	134300	30668100	19120	19120	19120	19120	0
347	20230901	134200	30668100	19120	19120	19120	19120	0
348	20230901	134100	30668100	19120	19120	19120	19120	0
349	20230901	134000	30668100	19120	19120	19120	19120	0
350	20230901	133900	30668100	19120	19120	19120	19120	0
351	20230901	133800	30668100	19120	19120	19120	19120	0
352	20230901	133700	30668100	19120	19120	19120	19120	0
353	20230901	133600	30668100	19120	19120	19120	19120	0
354	20230901	133500	30668100	19120	19120	19120	19120	0
355	20230901	133400	30668100	19120	19120	19120	19120	0
356	20230901	133300	30668100	19120	19120	19120	19120	0
357	20230901	133200	30668100	19120	19130	19140	19120	100
358	20230901	133100	28754550	19130	19130	19130	19130	0
359	20230901	133000	28754550	19130	19130	19130	19130	2
360	20230901	132900	28716290	19130	19130	19130	19130	0
361	20230901	132800	28716290	19130	19130	19130	19130	1
362	20230901	132700	28697160	19060	19060	19060	19060	0
363	20230901	132600	28697160	19060	19060	19060	19060	156
364	20230901	132500	25723800	19060	19060	19060	19060	0
365	20230901	132400	25723800	19060	19060	19060	19060	0
366	20230901	132300	25723800	19060	19060	19060	19060	21
367	20230901	132200	25323540	19060	19060	19060	19060	0
368	20230901	132100	25323540	19060	19060	19060	19060	0
369	20230901	132000	25323540	19060	19060	19060	19060	0
370	20230901	131900	25323540	19060	19050	19060	19050	2
371	20230901	131800	25285430	19040	19040	19040	19040	0
372	20230901	131700	25285430	19040	19040	19040	19040	0
373	20230901	131600	25285430	19040	19040	19040	19040	0
374	20230901	131500	25285430	19040	19040	19040	19040	0
375	20230901	131400	25285430	19040	19040	19040	19040	0
376	20230901	131300	25285430	19040	19040	19040	19040	0
377	20230901	131200	25285430	19040	19040	19040	19040	0
378	20230901	131100	25285430	19040	19040	19040	19040	0
379	20230901	131000	25285430	19040	19040	19040	19040	5
380	20230901	130900	25190230	19040	19040	19040	19040	0
381	20230901	130800	25190230	19040	19040	19040	19040	0
382	20230901	130700	25190230	19040	19040	19040	19040	0
383	20230901	130600	25190230	19040	19050	19060	19040	45
384	20230901	130500	24333040	19060	19060	19060	19060	0
385	20230901	130400	24333040	19060	19060	19060	19060	0
386	20230901	130300	24333040	19060	19060	19060	19060	0
387	20230901	130200	24333040	19060	19060	19060	19060	0
388	20230901	130100	24333040	19060	19070	19080	19060	4
389	20230901	130000	24256760	19050	19050	19050	19050	0
390	20230901	125900	24256760	19050	19080	19080	19050	165
391	20230901	125800	21110720	19090	19090	19090	19090	6
392	20230901	125700	20996180	19090	19090	19090	19090	0
393	20230901	125600	20996180	19090	19090	19090	19090	0
394	20230901	125500	20996180	19090	19090	19090	19090	0
395	20230901	125400	20996180	19090	19090	19090	19090	0
396	20230901	125300	20996180	19090	19090	19090	19090	0
397	20230901	125200	20996180	19090	19090	19090	19090	0
398	20230901	125100	20996180	19090	19090	19090	19090	0
399	20230901	125000	20996180	19090	19090	19090	19090	0
400	20230901	124900	20996180	19090	19090	19090	19090	0
401	20230901	124800	20996180	19090	19090	19090	19090	1
402	20230901	124700	20977090	19070	19070	19070	19070	0
403	20230901	124600	20977090	19070	19070	19070	19070	0
404	20230901	124500	20977090	19070	19070	19070	19070	0
405	20230901	124400	20977090	19070	19070	19070	19070	0
406	20230901	124300	20977090	19070	19070	19070	19070	0
407	20230901	124200	20977090	19070	19070	19070	19070	0
408	20230901	124100	20977090	19070	19070	19070	19070	0
409	20230901	124000	20977090	19070	19080	19080	19070	28
410	20230901	123900	20443070	19090	19090	19090	19090	0
411	20230901	123800	20443070	19090	19090	19090	19090	0
412	20230901	123700	20443070	19090	19090	19090	19090	10
413	20230901	123600	20252170	19090	19090	19090	19090	0
414	20230901	123500	20252170	19090	19090	19090	19090	0
415	20230901	123400	20252170	19090	19100	19100	19090	194
416	20230901	123300	16547860	19100	19100	19100	19100	0
417	20230901	123200	16547860	19100	19100	19100	19100	5
418	20230901	123100	16452360	19100	19100	19100	19100	0
419	20230901	123000	16452360	19100	19100	19100	19100	0
420	20230901	122900	16452360	19100	19100	19100	19100	20
421	20230901	122800	16070360	19100	19100	19100	19100	0
422	20230901	122700	16070360	19100	19100	19100	19100	0
423	20230901	122600	16070360	19100	19100	19100	19100	0
424	20230901	122500	16070360	19100	19100	19100	19100	0
425	20230901	122400	16070360	19100	19110	19110	19100	5
426	20230901	122300	15974830	19140	19140	19140	19140	0
427	20230901	122200	15974830	19140	19140	19140	19140	0
428	20230901	122100	15974830	19140	19140	19140	19140	0
429	20230901	122000	15974830	19140	19140	19140	19140	0
430	20230901	121900	15974830	19140	19140	19140	19140	0
431	20230901	121800	15974830	19140	19140	19140	19140	0
432	20230901	121700	15974830	19140	19140	19140	19140	0
433	20230901	121600	15974830	19140	19140	19140	19140	0
434	20230901	121500	15974830	19140	19140	19140	19140	0
435	20230901	121400	15974830	19140	19140	19140	19140	10
436	20230901	121300	15783430	19140	19140	19140	19140	0
437	20230901	121200	15783430	19140	19140	19140	19140	0
438	20230901	121100	15783430	19140	19140	19140	19140	0
439	20230901	121000	15783430	19140	19140	19140	19140	0
440	20230901	120900	15783430	19140	19140	19140	19140	0
441	20230901	120800	15783430	19140	19140	19140	19140	0
442	20230901	120700	15783430	19140	19140	19140	19140	0
443	20230901	120600	15783430	19140	19140	19140	19140	0
444	20230901	120500	15783430	19140	19140	19140	19140	0
445	20230901	120400	15783430	19140	19140	19140	19140	0
446	20230901	120300	15783430	19140	19140	19140	19140	0
447	20230901	120200	15783430	19140	19140	19140	19140	0
448	20230901	120100	15783430	19140	19140	19140	19140	0
449	20230901	120000	15783430	19140	19140	19140	19140	0
450	20230901	115900	15783430	19140	19140	19140	19140	0
451	20230901	115800	15783430	19140	19140	19140	19140	15
452	20230901	115700	15496330	19110	19110	19110	19110	0
453	20230901	115600	15496330	19110	19110	19110	19110	0
454	20230901	115500	15496330	19110	19110	19110	19110	0
455	20230901	115400	15496330	19110	19110	19110	19110	1
456	20230901	115300	15477220	19100	19100	19100	19100	0
457	20230901	115200	15477220	19100	19100	19100	19100	0
458	20230901	115100	15477220	19100	19100	19100	19100	0
459	20230901	115000	15477220	19100	19100	19100	19100	0
460	20230901	114900	15477220	19100	19100	19100	19100	0
461	20230901	114800	15477220	19100	19100	19100	19100	0
462	20230901	114700	15477220	19100	19100	19100	19100	0
463	20230901	114600	15477220	19100	19100	19100	19100	0
464	20230901	114500	15477220	19100	19100	19100	19100	0
465	20230901	114400	15477220	19100	19100	19100	19100	19
466	20230901	114300	15114320	19100	19100	19100	19100	10
467	20230901	114200	14923320	19090	19090	19090	19090	0
468	20230901	114100	14923320	19090	19090	19090	19090	0
469	20230901	114000	14923320	19090	19090	19090	19090	0
470	20230901	113900	14923320	19090	19090	19090	19090	0
471	20230901	113800	14923320	19090	19090	19090	19090	0
472	20230901	113700	14923320	19090	19090	19090	19090	0
473	20230901	113600	14923320	19090	19090	19090	19090	0
474	20230901	113500	14923320	19090	19090	19090	19090	0
475	20230901	113400	14923320	19090	19090	19090	19090	0
476	20230901	113300	14923320	19090	19090	19090	19090	0
477	20230901	113200	14923320	19090	19090	19090	19090	0
478	20230901	113100	14923320	19090	19090	19090	19090	0
479	20230901	113000	14923320	19090	19090	19090	19090	0
480	20230901	112900	14923320	19090	19090	19090	19090	0
481	20230901	112800	14923320	19090	19090	19090	19090	0
482	20230901	112700	14923320	19090	19090	19090	19090	0
483	20230901	112600	14923320	19090	19090	19090	19090	1
484	20230901	112500	14904230	19100	19100	19100	19100	0
485	20230901	112400	14904230	19100	19100	19100	19100	1
486	20230901	112300	14885130	19100	19140	19140	19100	32
487	20230901	112200	14273250	19140	19140	19140	19140	3
488	20230901	112100	14215830	19140	19140	19140	19140	0
489	20230901	112000	14215830	19140	19140	19140	19140	0
490	20230901	111900	14215830	19140	19140	19140	19140	0
491	20230901	111800	14215830	19140	19140	19140	19140	1
492	20230901	111700	14196690	19100	19100	19100	19100	0
493	20230901	111600	14196690	19100	19100	19100	19100	0
494	20230901	111500	14196690	19100	19100	19100	19100	0
495	20230901	111400	14196690	19100	19100	19100	19100	0
496	20230901	111300	14196690	19100	19100	19100	19100	0
497	20230901	111200	14196690	19100	19100	19100	19100	0
498	20230901	111100	14196690	19100	19100	19100	19100	0
499	20230901	111000	14196690	19100	19100	19100	19100	0
500	20230901	110900	14196690	19100	19100	19100	19100	0
501	20230901	110800	14196690	19100	19100	19100	19100	0
502	20230901	110700	14196690	19100	19100	19100	19100	0
503	20230901	110600	14196690	19100	19100	19100	19100	0
504	20230901	110500	14196690	19100	19100	19100	19100	0
505	20230901	110400	14196690	19100	19100	19100	19100	0
506	20230901	110300	14196690	19100	19100	19100	19100	0
507	20230901	110200	14196690	19100	19100	19100	19100	0
508	20230901	110100	14196690	19100	19100	19100	19100	0
509	20230901	110000	14196690	19100	19100	19100	19100	0
510	20230901	105900	14196690	19100	19100	19100	19100	0
511	20230901	105800	14196690	19100	19100	19100	19100	0
512	20230901	105700	14196690	19100	19100	19100	19100	0
513	20230901	105600	14196690	19100	19100	19100	19100	0
514	20230901	105500	14196690	19100	19100	19100	19100	0
515	20230901	105400	14196690	19100	19100	19100	19100	0
516	20230901	105300	14196690	19100	19100	19100	19100	0
517	20230901	105200	14196690	19100	19110	19110	19100	21
518	20230901	105100	13795470	19150	19150	19150	19150	0
519	20230901	105000	13795470	19150	19150	19150	19150	0
520	20230901	104900	13795470	19150	19150	19150	19150	1
521	20230901	104800	13776320	19110	19110	19110	19110	38
522	20230901	104700	13050140	19110	19110	19110	19110	2
523	20230901	104600	13011920	19110	19110	19110	19110	0
524	20230901	104500	13011920	19110	19110	19110	19110	1
525	20230901	104400	12992810	19110	19110	19110	19110	0
526	20230901	104300	12992810	19110	19110	19110	19110	0
527	20230901	104200	12992810	19110	19110	19110	19110	33
528	20230901	104100	12362180	19110	19110	19110	19110	0
529	20230901	104000	12362180	19110	19110	19110	19110	0
530	20230901	103900	12362180	19110	19110	19110	19110	0
531	20230901	103800	12362180	19110	19110	19110	19110	0
532	20230901	103700	12362180	19110	19110	19110	19110	0
533	20230901	103600	12362180	19110	19110	19110	19110	19
534	20230901	103500	11999090	19120	19120	19120	19120	14
535	20230901	103400	11731410	19150	19150	19150	19150	0
536	20230901	103300	11731410	19150	19150	19150	19150	0
537	20230901	103200	11731410	19150	19150	19150	19150	0
538	20230901	103100	11731410	19150	19150	19150	19150	0
539	20230901	103000	11731410	19150	19150	19150	19150	0
540	20230901	102900	11731410	19150	19150	19150	19150	0
541	20230901	102800	11731410	19150	19150	19150	19150	0
542	20230901	102700	11731410	19150	19150	19150	19150	0
543	20230901	102600	11731410	19150	19150	19150	19150	0
544	20230901	102500	11731410	19150	19150	19150	19150	0
545	20230901	102400	11731410	19150	19150	19150	19150	0
546	20230901	102300	11731410	19150	19150	19150	19150	1
547	20230901	102200	11712260	19150	19150	19150	19150	1
548	20230901	102100	11693110	19120	19140	19140	19120	40
549	20230901	102000	10927730	19150	19150	19150	19150	0
550	20230901	101900	10927730	19150	19150	19150	19150	5
551	20230901	101800	10831980	19150	19150	19150	19150	0
552	20230901	101700	10831980	19150	19150	19150	19150	0
553	20230901	101600	10831980	19150	19150	19150	19150	0
554	20230901	101500	10831980	19150	19150	19150	19150	0
555	20230901	101400	10831980	19150	19150	19150	19150	0
556	20230901	101300	10831980	19150	19150	19150	19150	0
557	20230901	101200	10831980	19150	19150	19150	19150	0
558	20230901	101100	10831980	19150	19150	19150	19150	0
559	20230901	101000	10831980	19150	19150	19150	19150	0
560	20230901	100900	10831980	19150	19150	19150	19150	0
561	20230901	100800	10831980	19150	19160	19160	19150	83
562	20230901	100700	9242230	19160	19160	19160	19160	0
563	20230901	100600	9242230	19160	19170	19170	19160	62
564	20230901	100500	8053960	19200	19200	19200	19200	0
565	20230901	100400	8053960	19200	19200	19200	19200	0
566	20230901	100300	8053960	19200	19200	19200	19200	0
567	20230901	100200	8053960	19200	19200	19200	19200	1
568	20230901	100100	8034760	19170	19170	19170	19170	0
569	20230901	100000	8034760	19170	19170	19170	19170	0
570	20230901	095900	8034760	19170	19170	19170	19170	2
571	20230901	095800	7996420	19170	19170	19170	19170	0
572	20230901	095700	7996420	19170	19170	19170	19170	0
573	20230901	095600	7996420	19170	19180	19180	19170	10
574	20230901	095500	7804630	19180	19180	19180	19180	0
575	20230901	095400	7804630	19180	19180	19180	19180	0
576	20230901	095300	7804630	19180	19180	19180	19180	0
577	20230901	095200	7804630	19180	19180	19180	19180	0
578	20230901	095100	7804630	19180	19180	19180	19180	0
579	20230901	095000	7804630	19180	19180	19180	19180	0
580	20230901	094900	7804630	19180	19180	19180	19180	0
581	20230901	094800	7804630	19180	19180	19180	19180	0
582	20230901	094700	7804630	19180	19210	19210	19180	115
583	20230901	094600	5596680	19220	19210	19220	19210	22
584	20230901	094500	5173860	19220	19220	19220	19220	0
585	20230901	094400	5173860	19220	19220	19220	19220	0
586	20230901	094300	5173860	19220	19220	19220	19220	0
587	20230901	094200	5173860	19220	19220	19220	19220	5
588	20230901	094100	5077760	19220	19220	19220	19220	1
589	20230901	094000	5058540	19220	19220	19220	19220	0
590	20230901	093900	5058540	19220	19220	19220	19220	1
591	20230901	093800	5039320	19210	19210	19210	19210	0
592	20230901	093700	5039320	19210	19210	19210	19210	0
593	20230901	093600	5039320	19210	19210	19210	19210	5
594	20230901	093500	4943270	19220	19220	19220	19220	5
595	20230901	093400	4847170	19220	19220	19220	19220	1
596	20230901	093300	4827950	19220	19220	19220	19220	0
597	20230901	093200	4827950	19220	19220	19220	19220	0
598	20230901	093100	4827950	19220	19220	19220	19220	0
599	20230901	093000	4827950	19220	19220	19220	19220	1
600	20230901	092900	4808730	19210	19210	19210	19210	0
601	20230901	092800	4808730	19210	19210	19210	19210	0
602	20230901	092700	4808730	19210	19210	19210	19210	0
603	20230901	092600	4808730	19210	19210	19210	19210	17
604	20230901	092500	4482160	19220	19220	19220	19220	0
605	20230901	092400	4482160	19220	19220	19220	19220	1
606	20230901	092300	4462940	19220	19220	19220	19220	5
607	20230901	092200	4366840	19220	19220	19220	19220	0
608	20230901	092100	4366840	19220	19220	19220	19220	0
609	20230901	092000	4366840	19220	19220	19220	19220	19
610	20230901	091900	4001660	19220	19220	19220	19220	0
611	20230901	091800	4001660	19220	19220	19220	19220	5
612	20230901	091700	3905560	19230	19230	19230	19230	0
613	20230901	091600	3905560	19230	19250	19250	19230	107
614	20230901	091500	1845960	19260	19260	19260	19260	0
615	20230901	091400	1845960	19260	19260	19260	19260	0
616	20230901	091300	1845960	19260	19260	19260	19260	0
617	20230901	091200	1845960	19260	19260	19260	19260	10
618	20230901	091100	1653360	19260	19260	19260	19260	7
619	20230901	091000	1518540	19260	19260	19260	19260	3
620	20230901	090900	1460760	19220	19220	19220	19220	0
621	20230901	090800	1460760	19220	19220	19220	19220	0
622	20230901	090700	1460760	19220	19220	19220	19220	0
623	20230901	090600	1460760	19220	19220	19220	19220	0
624	20230901	090500	1460760	19220	19220	19220	19220	5
625	20230901	090400	1364660	19450	19450	19450	19450	1
626	20230901	090300	1345210	19210	19210	19210	19210	0
627	20230901	090200	1345210	19210	19210	19210	19210	0
628	20230901	090100	1345210	19210	19210	19210	19210	0
629	20230901	090000	1345210	19210	19500	19500	19210	69