KissMeData/006840/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	184400	332743050	19150	19150	19150	19150	446
3	20230901	184300	332743050	19150	19150	19150	19150	0
4	20230901	184200	332743050	19150	19150	19150	19150	0
5	20230901	184100	332743050	19150	19150	19150	19150	0
6	20230901	184000	332743050	19150	19150	19150	19150	0
7	20230901	183900	332743050	19150	19150	19150	19150	0
8	20230901	183800	332743050	19150	19150	19150	19150	0
9	20230901	183700	332743050	19150	19150	19150	19150	0
10	20230901	183600	332743050	19150	19150	19150	19150	0
11	20230901	183500	332743050	19150	19150	19150	19150	0
12	20230901	183400	332743050	19150	19150	19150	19150	0
13	20230901	183300	332743050	19150	19150	19150	19150	0
14	20230901	183200	332743050	19150	19150	19150	19150	0
15	20230901	183100	332743050	19150	19150	19150	19150	0
16	20230901	183000	332743050	19150	19150	19150	19150	0
17	20230901	182900	332743050	19150	19150	19150	19150	0
18	20230901	182800	332743050	19150	19150	19150	19150	0
19	20230901	182700	332743050	19150	19150	19150	19150	0
20	20230901	182600	332743050	19150	19150	19150	19150	0
21	20230901	182500	332743050	19150	19150	19150	19150	0
22	20230901	182400	332743050	19150	19150	19150	19150	0
23	20230901	182300	332743050	19150	19150	19150	19150	0
24	20230901	182200	332743050	19150	19150	19150	19150	0
25	20230901	182100	332743050	19150	19150	19150	19150	0
26	20230901	182000	332743050	19150	19150	19150	19150	0
27	20230901	181900	332743050	19150	19150	19150	19150	0
28	20230901	181800	332743050	19150	19150	19150	19150	0
29	20230901	181700	332743050	19150	19150	19150	19150	0
30	20230901	181600	332743050	19150	19150	19150	19150	0
31	20230901	181500	332743050	19150	19150	19150	19150	0
32	20230901	181400	332743050	19150	19150	19150	19150	446
33	20230901	181300	332743050	19150	19150	19150	19150	0
34	20230901	181200	332743050	19150	19150	19150	19150	0
35	20230901	181100	332743050	19150	19150	19150	19150	0
36	20230901	181000	332743050	19150	19150	19150	19150	0
37	20230901	180900	332743050	19150	19150	19150	19150	0
38	20230901	180800	332743050	19150	19150	19150	19150	0
39	20230901	180700	332743050	19150	19150	19150	19150	0
40	20230901	180600	332743050	19150	19150	19150	19150	0
41	20230901	180500	332743050	19150	19150	19150	19150	0
42	20230901	180400	332743050	19150	19150	19150	19150	0
43	20230901	180300	332743050	19150	19150	19150	19150	0
44	20230901	180200	332743050	19150	19150	19150	19150	0
45	20230901	180100	332743050	19150	19150	19150	19150	0
46	20230901	180000	332743050	19150	19150	19150	19150	0
47	20230901	175900	332743050	19150	19150	19150	19150	0
48	20230901	175800	332743050	19150	19150	19150	19150	0
49	20230901	175700	332743050	19150	19150	19150	19150	0
50	20230901	175600	332743050	19150	19150	19150	19150	0
51	20230901	175500	332743050	19150	19150	19150	19150	0
52	20230901	175400	332743050	19150	19150	19150	19150	0
53	20230901	175300	332743050	19150	19150	19150	19150	0
54	20230901	175200	332743050	19150	19150	19150	19150	0
55	20230901	175100	332743050	19150	19150	19150	19150	0
56	20230901	175000	332743050	19150	19150	19150	19150	0
57	20230901	174900	332743050	19150	19150	19150	19150	0
58	20230901	174800	332743050	19150	19150	19150	19150	0
59	20230901	174700	332743050	19150	19150	19150	19150	0
60	20230901	174600	332743050	19150	19150	19150	19150	0
61	20230901	174500	332743050	19150	19150	19150	19150	0
62	20230901	174400	332743050	19150	19150	19150	19150	446
63	20230901	174300	332743050	19150	19150	19150	19150	0
64	20230901	174200	332743050	19150	19150	19150	19150	0
65	20230901	174100	332743050	19150	19150	19150	19150	0
66	20230901	174000	332743050	19150	19150	19150	19150	0
67	20230901	173900	332743050	19150	19150	19150	19150	0
68	20230901	173800	332743050	19150	19150	19150	19150	0
69	20230901	173700	332743050	19150	19150	19150	19150	0
70	20230901	173600	332743050	19150	19150	19150	19150	0
71	20230901	173500	332743050	19150	19150	19150	19150	0
72	20230901	173400	332743050	19150	19150	19150	19150	0
73	20230901	173300	332743050	19150	19150	19150	19150	0
74	20230901	173200	332743050	19150	19150	19150	19150	0
75	20230901	173100	332743050	19150	19150	19150	19150	0
76	20230901	173000	332743050	19150	19150	19150	19150	0
77	20230901	172900	332743050	19150	19150	19150	19150	0
78	20230901	172800	332743050	19150	19150	19150	19150	0
79	20230901	172700	332743050	19150	19150	19150	19150	0
80	20230901	172600	332743050	19150	19150	19150	19150	0
81	20230901	172500	332743050	19150	19150	19150	19150	0
82	20230901	172400	332743050	19150	19150	19150	19150	0
83	20230901	172300	332743050	19150	19150	19150	19150	0
84	20230901	172200	332743050	19150	19150	19150	19150	0
85	20230901	172100	332743050	19150	19150	19150	19150	0
86	20230901	172000	332743050	19150	19150	19150	19150	0
87	20230901	171900	332743050	19150	19150	19150	19150	0
88	20230901	171800	332743050	19150	19150	19150	19150	0
89	20230901	171700	332743050	19150	19150	19150	19150	0
90	20230901	171600	332743050	19150	19150	19150	19150	0
91	20230901	171500	332743050	19150	19150	19150	19150	0
92	20230901	171400	332743050	19150	19150	19150	19150	446
93	20230901	171300	332743050	19150	19150	19150	19150	0
94	20230901	171200	332743050	19150	19150	19150	19150	0
95	20230901	171100	332743050	19150	19150	19150	19150	0
96	20230901	171000	332743050	19150	19150	19150	19150	0
97	20230901	170900	332743050	19150	19150	19150	19150	0
98	20230901	170800	332743050	19150	19150	19150	19150	0
99	20230901	170700	332743050	19150	19150	19150	19150	0
100	20230901	170600	332743050	19150	19150	19150	19150	0
101	20230901	170500	332743050	19150	19150	19150	19150	0
102	20230901	170400	332743050	19150	19150	19150	19150	0
103	20230901	170300	332743050	19150	19150	19150	19150	0
104	20230901	170200	332743050	19150	19150	19150	19150	0
105	20230901	170100	332743050	19150	19150	19150	19150	0
106	20230901	170000	332743050	19150	19150	19150	19150	0
107	20230901	165900	332743050	19150	19150	19150	19150	0
108	20230901	165800	332743050	19150	19150	19150	19150	0
109	20230901	165700	332743050	19150	19150	19150	19150	0
110	20230901	165600	332743050	19150	19150	19150	19150	0
111	20230901	165500	332743050	19150	19150	19150	19150	0
112	20230901	165400	332743050	19150	19150	19150	19150	0
113	20230901	165300	332743050	19150	19150	19150	19150	0
114	20230901	165200	332743050	19150	19150	19150	19150	0
115	20230901	165100	332743050	19150	19150	19150	19150	0
116	20230901	165000	332743050	19150	19150	19150	19150	0
117	20230901	164900	332743050	19150	19150	19150	19150	0
118	20230901	164800	332743050	19150	19150	19150	19150	0
119	20230901	164700	332743050	19150	19150	19150	19150	0
120	20230901	164600	332743050	19150	19150	19150	19150	0
121	20230901	164500	332743050	19150	19150	19150	19150	0
122	20230901	164400	332743050	19150	19150	19150	19150	446
123	20230901	164300	332743050	19150	19150	19150	19150	0
124	20230901	164200	332743050	19150	19150	19150	19150	0
125	20230901	164100	332743050	19150	19150	19150	19150	0
126	20230901	164000	332743050	19150	19150	19150	19150	0
127	20230901	163900	332743050	19150	19150	19150	19150	0
128	20230901	163800	332743050	19150	19150	19150	19150	0
129	20230901	163700	332743050	19150	19150	19150	19150	0
130	20230901	163600	332743050	19150	19150	19150	19150	0
131	20230901	163500	332743050	19150	19150	19150	19150	0
132	20230901	163400	332743050	19150	19150	19150	19150	0
133	20230901	163300	332743050	19150	19150	19150	19150	0
134	20230901	163200	332743050	19150	19150	19150	19150	0
135	20230901	163100	332743050	19150	19150	19150	19150	0
136	20230901	163000	332743050	19150	19150	19150	19150	0
137	20230901	162900	332743050	19150	19150	19150	19150	0
138	20230901	162800	332743050	19150	19150	19150	19150	0
139	20230901	162700	332743050	19150	19150	19150	19150	0
140	20230901	162600	332743050	19150	19150	19150	19150	0
141	20230901	162500	332743050	19150	19150	19150	19150	0
142	20230901	162400	332743050	19150	19150	19150	19150	0
143	20230901	162300	332743050	19150	19150	19150	19150	0
144	20230901	162200	332743050	19150	19150	19150	19150	0
145	20230901	162100	332743050	19150	19150	19150	19150	0
146	20230901	162000	332743050	19150	19150	19150	19150	0
147	20230901	161900	332743050	19150	19150	19150	19150	0
148	20230901	161800	332743050	19150	19150	19150	19150	0
149	20230901	161700	332743050	19150	19150	19150	19150	0
150	20230901	161600	332743050	19150	19150	19150	19150	0
151	20230901	161500	332743050	19150	19150	19150	19150	0
152	20230901	161400	332743050	19150	19150	19150	19150	446
153	20230901	161300	332743050	19150	19150	19150	19150	0
154	20230901	161200	332743050	19150	19150	19150	19150	0
155	20230901	161100	332743050	19150	19150	19150	19150	0
156	20230901	161000	332743050	19150	19150	19150	19150	0
157	20230901	160900	332743050	19150	19150	19150	19150	0
158	20230901	160800	332743050	19150	19150	19150	19150	0
159	20230901	160700	332743050	19150	19150	19150	19150	0
160	20230901	160600	332743050	19150	19150	19150	19150	0
161	20230901	160500	332743050	19150	19150	19150	19150	0
162	20230901	160400	332743050	19150	19150	19150	19150	0
163	20230901	160300	332743050	19150	19150	19150	19150	0
164	20230901	160200	332743050	19150	19150	19150	19150	0
165	20230901	160100	332743050	19150	19150	19150	19150	0
166	20230901	160000	332743050	19150	19150	19150	19150	0
167	20230901	155900	332743050	19150	19150	19150	19150	0
168	20230901	155800	332743050	19150	19150	19150	19150	0
169	20230901	155700	332743050	19150	19150	19150	19150	0
170	20230901	155600	332743050	19150	19150	19150	19150	0
171	20230901	155500	332743050	19150	19150	19150	19150	0
172	20230901	155400	332743050	19150	19150	19150	19150	0
173	20230901	155300	332743050	19150	19150	19150	19150	0
174	20230901	155200	332743050	19150	19150	19150	19150	0
175	20230901	155100	332743050	19150	19150	19150	19150	0
176	20230901	155000	332743050	19150	19150	19150	19150	0
177	20230901	154900	332743050	19150	19150	19150	19150	0
178	20230901	154800	332743050	19150	19150	19150	19150	0
179	20230901	154700	332743050	19150	19150	19150	19150	0
180	20230901	154600	332743050	19150	19150	19150	19150	0
181	20230901	154500	332743050	19150	19150	19150	19150	0
182	20230901	154400	332743050	19150	19150	19150	19150	446
183	20230901	154300	332743050	19150	19150	19150	19150	0
184	20230901	154200	332743050	19150	19150	19150	19150	0
185	20230901	154100	332743050	19150	19150	19150	19150	0
186	20230901	154000	332743050	19150	19150	19150	19150	0
187	20230901	153900	332743050	19150	19150	19150	19150	0
188	20230901	153800	332743050	19150	19150	19150	19150	0
189	20230901	153700	332743050	19150	19150	19150	19150	0
190	20230901	153600	332743050	19150	19150	19150	19150	0
191	20230901	153500	332743050	19150	19150	19150	19150	0
192	20230901	153400	332743050	19150	19150	19150	19150	0
193	20230901	153300	332743050	19150	19150	19150	19150	0
194	20230901	153200	332743050	19150	19150	19150	19150	0
195	20230901	153100	332743050	19150	19150	19150	19150	0
196	20230901	153000	332743050	19150	19150	19150	19150	446
197	20230901	152900	324202150	19190	19190	19190	19190	0
198	20230901	152800	324202150	19190	19190	19190	19190	0
199	20230901	152700	324202150	19190	19190	19190	19190	0
200	20230901	152600	324202150	19190	19190	19190	19190	0
201	20230901	152500	324202150	19190	19190	19190	19190	0
202	20230901	152400	324202150	19190	19190	19190	19190	0
203	20230901	152300	324202150	19190	19190	19190	19190	0
204	20230901	152200	324202150	19190	19190	19190	19190	0
205	20230901	152100	324202150	19190	19190	19190	19190	0
206	20230901	152000	324202150	19190	19190	19190	19190	0
207	20230901	151900	324202150	19190	19190	19190	19190	0
208	20230901	151800	324202150	19190	19190	19190	19190	0
209	20230901	151700	324202150	19190	19190	19190	19190	1
210	20230901	151600	324182960	19110	19110	19110	19110	17
211	20230901	151500	323858090	19190	19190	19190	19190	0
212	20230901	151400	323858090	19190	19190	19190	19190	0
213	20230901	151300	323858090	19190	19190	19190	19190	0
214	20230901	151200	323858090	19190	19190	19190	19190	0
215	20230901	151100	323858090	19190	19190	19190	19190	0
216	20230901	151000	323858090	19190	19190	19190	19190	1
217	20230901	150900	323838900	19190	19190	19190	19190	0
218	20230901	150800	323838900	19190	19190	19190	19190	5
219	20230901	150700	323742950	19190	19140	19190	19140	6
220	20230901	150600	323628060	19140	19140	19140	19140	1
221	20230901	150500	323608920	19070	19070	19070	19070	21
222	20230901	150400	323208450	19030	19070	19070	19030	28
223	20230901	150300	322675570	19050	19050	19050	19050	185
224	20230901	150200	319151320	19050	19050	19050	19050	0
225	20230901	150100	319151320	19050	19050	19050	19050	1
226	20230901	150000	319132270	19040	19040	19040	19040	30
227	20230901	145900	318561070	19050	19050	19050	19050	0
228	20230901	145800	318561070	19050	19050	19050	19050	40
229	20230901	145700	317799070	19050	19050	19050	19050	100
230	20230901	145600	315894070	19050	19050	19050	19050	42
231	20230901	145500	315093970	19050	19050	19050	19050	0
232	20230901	145400	315093970	19050	19050	19050	19050	0
233	20230901	145300	315093970	19050	19050	19050	19050	20
234	20230901	145200	314712970	19050	19050	19050	19050	0
235	20230901	145100	314712970	19050	19050	19050	19050	0
236	20230901	145000	314712970	19050	19050	19050	19050	0
237	20230901	144900	314712970	19050	19050	19050	19050	0
238	20230901	144800	314712970	19050	19050	19050	19050	0
239	20230901	144700	314712970	19050	19050	19050	19050	1
240	20230901	144600	314693920	19050	19050	19050	19050	0
241	20230901	144500	314693920	19050	19050	19050	19050	1
242	20230901	144400	314674870	19050	19050	19050	19050	0
243	20230901	144300	314674870	19050	19050	19050	19050	1
244	20230901	144200	314655820	19030	19030	19030	19030	0
245	20230901	144100	314655820	19030	19030	19030	19030	0
246	20230901	144000	314655820	19030	19030	19030	19030	0
247	20230901	143900	314655820	19030	19030	19030	19030	0
248	20230901	143800	314655820	19030	19030	19030	19030	0
249	20230901	143700	314655820	19030	19030	19030	19030	0
250	20230901	143600	314655820	19030	19030	19030	19030	0
251	20230901	143500	314655820	19030	19030	19030	19030	70
252	20230901	143400	313323720	19030	19030	19030	19030	0
253	20230901	143300	313323720	19030	19030	19030	19030	10
254	20230901	143200	313133420	19030	19030	19030	19030	32
255	20230901	143100	312524460	19030	19030	19030	19030	0
256	20230901	143000	312524460	19030	19030	19030	19030	36
257	20230901	142900	311839380	19050	19050	19050	19050	0
258	20230901	142800	311839380	19050	19050	19050	19050	0
259	20230901	142700	311839380	19050	19050	19050	19050	50
260	20230901	142600	310886880	19050	19050	19050	19050	0
261	20230901	142500	310886880	19050	19050	19050	19050	1
262	20230901	142400	310867830	19050	19050	19050	19050	0
263	20230901	142300	310867830	19050	19050	19050	19050	0
264	20230901	142200	310867830	19050	19050	19050	19050	0
265	20230901	142100	310867830	19050	19050	19050	19050	0
266	20230901	142000	310867830	19050	19050	19050	19050	1
267	20230901	141900	310848780	19030	19030	19030	19030	0
268	20230901	141800	310848780	19030	19030	19030	19030	0
269	20230901	141700	310848780	19030	19030	19030	19030	0
270	20230901	141600	310848780	19030	19030	19030	19030	3
271	20230901	141500	310791690	19030	19030	19030	19030	0
272	20230901	141400	310791690	19030	19030	19030	19030	0
273	20230901	141300	310791690	19030	19030	19030	19030	0
274	20230901	141200	310791690	19030	19030	19030	19030	0
275	20230901	141100	310791690	19030	19030	19030	19030	0
276	20230901	141000	310791690	19030	19030	19030	19030	0
277	20230901	140900	310791690	19030	19030	19030	19030	0
278	20230901	140800	310791690	19030	19030	19030	19030	0
279	20230901	140700	310791690	19030	19060	19060	19030	2435
280	20230901	140600	264408510	19060	19060	19060	19060	0
281	20230901	140500	264408510	19060	19050	19060	19050	54
282	20230901	140400	263379590	19040	19040	19040	19040	0
283	20230901	140300	263379590	19040	19040	19040	19040	0
284	20230901	140200	263379590	19040	19040	19040	19040	0
285	20230901	140100	263379590	19040	19040	19040	19040	0
286	20230901	140000	263379590	19040	19040	19040	19040	0
287	20230901	135900	263379590	19040	19040	19040	19040	0
288	20230901	135800	263379590	19040	19040	19040	19040	0
289	20230901	135700	263379590	19040	19040	19040	19040	0
290	20230901	135600	263379590	19040	19040	19040	19040	0
291	20230901	135500	263379590	19040	19050	19050	19040	714
292	20230901	135400	249779130	19050	19050	19050	19050	0
293	20230901	135300	249779130	19050	19050	19050	19050	0
294	20230901	135200	249779130	19050	19050	19050	19050	0
295	20230901	135100	249779130	19050	19050	19050	19050	0
296	20230901	135000	249779130	19050	19050	19050	19050	39
297	20230901	134900	249036180	19120	19120	19120	19120	0
298	20230901	134800	249036180	19120	19120	19120	19120	0
299	20230901	134700	249036180	19120	19120	19120	19120	0
300	20230901	134600	249036180	19120	19120	19120	19120	0
301	20230901	134500	249036180	19120	19100	19130	19100	199
302	20230901	134400	245229470	19120	19120	19120	19120	0
303	20230901	134300	245229470	19120	19120	19120	19120	10
304	20230901	134200	245038270	19130	19130	19130	19130	0
305	20230901	134100	245038270	19130	19130	19130	19130	0
306	20230901	134000	245038270	19130	19130	19130	19130	0
307	20230901	133900	245038270	19130	19130	19130	19130	0
308	20230901	133800	245038270	19130	19090	19130	19090	3
309	20230901	133700	244980960	19090	19090	19090	19090	1
310	20230901	133600	244961870	19090	19090	19090	19090	1
311	20230901	133500	244942780	19090	19090	19090	19090	0
312	20230901	133400	244942780	19090	19090	19090	19090	0
313	20230901	133300	244942780	19090	19090	19090	19090	0
314	20230901	133200	244942780	19090	19090	19090	19090	0
315	20230901	133100	244942780	19090	19090	19090	19090	0
316	20230901	133000	244942780	19090	19090	19090	19090	0
317	20230901	132900	244942780	19090	19090	19090	19090	0
318	20230901	132800	244942780	19090	19090	19090	19090	0
319	20230901	132700	244942780	19090	19090	19090	19090	6
320	20230901	132600	244828240	19040	19040	19040	19040	0
321	20230901	132500	244828240	19040	19040	19040	19040	0
322	20230901	132400	244828240	19040	19040	19040	19040	0
323	20230901	132300	244828240	19040	19040	19040	19040	0
324	20230901	132200	244828240	19040	19040	19040	19040	0
325	20230901	132100	244828240	19040	19040	19040	19040	0
326	20230901	132000	244828240	19040	19040	19040	19040	22
327	20230901	131900	244409360	19040	19040	19040	19040	0
328	20230901	131800	244409360	19040	19040	19040	19040	0
329	20230901	131700	244409360	19040	19040	19040	19040	0
330	20230901	131600	244409360	19040	19040	19040	19040	0
331	20230901	131500	244409360	19040	19040	19040	19040	61
332	20230901	131400	243247920	19040	19040	19040	19040	0
333	20230901	131300	243247920	19040	19040	19040	19040	0
334	20230901	131200	243247920	19040	19050	19050	19040	13
335	20230901	131100	243000300	19050	19080	19080	19050	196
336	20230901	131000	239264930	19090	19090	19090	19090	1
337	20230901	130900	239245840	19090	19090	19090	19090	0
338	20230901	130800	239245840	19090	19090	19090	19090	215
339	20230901	130700	235141490	19100	19110	19110	19100	214
340	20230901	130600	231054080	19110	19110	19110	19110	0
341	20230901	130500	231054080	19110	19110	19110	19110	0
342	20230901	130400	231054080	19110	19110	19110	19110	0
343	20230901	130300	231054080	19110	19110	19110	19110	0
344	20230901	130200	231054080	19110	19110	19110	19110	0
345	20230901	130100	231054080	19110	19110	19110	19110	0
346	20230901	130000	231054080	19110	19110	19110	19110	0
347	20230901	125900	231054080	19110	19110	19110	19110	0
348	20230901	125800	231054080	19110	19110	19110	19110	0
349	20230901	125700	231054080	19110	19110	19110	19110	10
350	20230901	125600	230862980	19110	19110	19110	19110	0
351	20230901	125500	230862980	19110	19110	19110	19110	0
352	20230901	125400	230862980	19110	19120	19120	19110	83
353	20230901	125300	229276650	19120	19120	19120	19120	109
354	20230901	125200	227192570	19130	19130	19130	19130	0
355	20230901	125100	227192570	19130	19130	19130	19130	0
356	20230901	125000	227192570	19130	19130	19130	19130	0
357	20230901	124900	227192570	19130	19130	19130	19130	0
358	20230901	124800	227192570	19130	19130	19130	19130	2
359	20230901	124700	227154310	19130	19130	19130	19130	0
360	20230901	124600	227154310	19130	19130	19130	19130	1
361	20230901	124500	227135180	19130	19130	19130	19130	0
362	20230901	124400	227135180	19130	19130	19130	19130	0
363	20230901	124300	227135180	19130	19130	19130	19130	0
364	20230901	124200	227135180	19130	19130	19130	19130	0
365	20230901	124100	227135180	19130	19130	19130	19130	0
366	20230901	124000	227135180	19130	19130	19130	19130	0
367	20230901	123900	227135180	19130	19130	19130	19130	0
368	20230901	123800	227135180	19130	19130	19130	19130	10
369	20230901	123700	226943880	19140	19140	19140	19140	1
370	20230901	123600	226924740	19140	19120	19140	19120	8
371	20230901	123500	226771720	19130	19130	19130	19130	3
372	20230901	123400	226714330	19120	19120	19120	19120	0
373	20230901	123300	226714330	19120	19120	19120	19120	0
374	20230901	123200	226714330	19120	19120	19120	19120	0
375	20230901	123100	226714330	19120	19120	19120	19120	0
376	20230901	123000	226714330	19120	19120	19120	19120	160
377	20230901	122900	223655130	19110	19110	19110	19110	0
378	20230901	122800	223655130	19110	19110	19110	19110	0
379	20230901	122700	223655130	19110	19110	19110	19110	0
380	20230901	122600	223655130	19110	19110	19110	19110	0
381	20230901	122500	223655130	19110	19110	19110	19110	0
382	20230901	122400	223655130	19110	19110	19110	19110	0
383	20230901	122300	223655130	19110	19110	19110	19110	0
384	20230901	122200	223655130	19110	19110	19110	19110	0
385	20230901	122100	223655130	19110	19110	19110	19110	0
386	20230901	122000	223655130	19110	19110	19110	19110	0
387	20230901	121900	223655130	19110	19110	19110	19110	0
388	20230901	121800	223655130	19110	19110	19110	19110	0
389	20230901	121700	223655130	19110	19110	19110	19110	0
390	20230901	121600	223655130	19110	19110	19110	19110	0
391	20230901	121500	223655130	19110	19110	19110	19110	0
392	20230901	121400	223655130	19110	19110	19110	19110	0
393	20230901	121300	223655130	19110	19110	19110	19110	0
394	20230901	121200	223655130	19110	19110	19110	19110	0
395	20230901	121100	223655130	19110	19110	19110	19110	0
396	20230901	121000	223655130	19110	19110	19110	19110	0
397	20230901	120900	223655130	19110	19110	19110	19110	0
398	20230901	120800	223655130	19110	19110	19110	19110	0
399	20230901	120700	223655130	19110	19110	19110	19110	0
400	20230901	120600	223655130	19110	19110	19110	19110	0
401	20230901	120500	223655130	19110	19110	19110	19110	0
402	20230901	120400	223655130	19110	19110	19110	19110	0
403	20230901	120300	223655130	19110	19110	19110	19110	0
404	20230901	120200	223655130	19110	19110	19110	19110	0
405	20230901	120100	223655130	19110	19110	19110	19110	0
406	20230901	120000	223655130	19110	19110	19110	19110	0
407	20230901	115900	223655130	19110	19110	19110	19110	0
408	20230901	115800	223655130	19110	19110	19110	19110	0
409	20230901	115700	223655130	19110	19120	19120	19110	8
410	20230901	115600	223502240	19130	19130	19130	19130	1
411	20230901	115500	223483110	19140	19140	19140	19140	161
412	20230901	115400	220401570	19180	19180	19180	19180	0
413	20230901	115300	220401570	19180	19180	19180	19180	0
414	20230901	115200	220401570	19180	19180	19180	19180	0
415	20230901	115100	220401570	19180	19180	19180	19180	0
416	20230901	115000	220401570	19180	19180	19180	19180	0
417	20230901	114900	220401570	19180	19180	19180	19180	0
418	20230901	114800	220401570	19180	19180	19180	19180	0
419	20230901	114700	220401570	19180	19180	19180	19180	1
420	20230901	114600	220382390	19180	19160	19180	19110	348
421	20230901	114500	213726110	19180	19180	19180	19180	0
422	20230901	114400	213726110	19180	19180	19180	19180	0
423	20230901	114300	213726110	19180	19180	19180	19180	0
424	20230901	114200	213726110	19180	19180	19180	19180	0
425	20230901	114100	213726110	19180	19180	19180	19180	0
426	20230901	114000	213726110	19180	19180	19180	19180	0
427	20230901	113900	213726110	19180	19180	19180	19180	0
428	20230901	113800	213726110	19180	19180	19180	19180	0
429	20230901	113700	213726110	19180	19180	19180	19180	0
430	20230901	113600	213726110	19180	19180	19180	19180	0
431	20230901	113500	213726110	19180	19180	19180	19180	20
432	20230901	113400	213342510	19160	19160	19160	19160	0
433	20230901	113300	213342510	19160	19170	19170	19160	109
434	20230901	113200	211253020	19180	19180	19180	19180	0
435	20230901	113100	211253020	19180	19200	19200	19180	2177
436	20230901	113000	169456510	19200	19200	19260	19200	626
437	20230901	112900	157437100	19200	19230	19230	19200	6644
438	20230901	112800	29870540	19240	19260	19260	19240	140
439	20230901	112700	27176920	19260	19260	19260	19260	67
440	20230901	112600	25886500	19300	19300	19300	19300	0
441	20230901	112500	25886500	19300	19300	19300	19300	1
442	20230901	112400	25867200	19300	19300	19300	19300	0
443	20230901	112300	25867200	19300	19300	19300	19300	0
444	20230901	112200	25867200	19300	19300	19300	19300	0
445	20230901	112100	25867200	19300	19300	19300	19300	0
446	20230901	112000	25867200	19300	19300	19300	19300	1
447	20230901	111900	25847900	19300	19300	19300	19300	0
448	20230901	111800	25847900	19300	19300	19300	19300	0
449	20230901	111700	25847900	19300	19300	19300	19300	0
450	20230901	111600	25847900	19300	19300	19300	19300	0
451	20230901	111500	25847900	19300	19300	19300	19300	2
452	20230901	111400	25809300	19300	19300	19300	19300	8
453	20230901	111300	25654900	19300	19300	19300	19300	0
454	20230901	111200	25654900	19300	19300	19300	19300	0
455	20230901	111100	25654900	19300	19300	19300	19300	0
456	20230901	111000	25654900	19300	19300	19300	19300	1
457	20230901	110900	25635600	19260	19260	19260	19260	0
458	20230901	110800	25635600	19260	19260	19260	19260	0
459	20230901	110700	25635600	19260	19260	19260	19260	0
460	20230901	110600	25635600	19260	19260	19260	19260	11
461	20230901	110500	25423740	19260	19250	19260	19250	10
462	20230901	110400	25231230	19260	19260	19260	19260	0
463	20230901	110300	25231230	19260	19260	19260	19260	0
464	20230901	110200	25231230	19260	19260	19260	19260	0
465	20230901	110100	25231230	19260	19260	19260	19260	1
466	20230901	110000	25211970	19260	19260	19260	19260	0
467	20230901	105900	25211970	19260	19260	19260	19260	0
468	20230901	105800	25211970	19260	19260	19260	19260	0
469	20230901	105700	25211970	19260	19260	19260	19260	0
470	20230901	105600	25211970	19260	19260	19260	19260	1
471	20230901	105500	25192710	19260	19260	19260	19260	0
472	20230901	105400	25192710	19260	19260	19260	19260	0
473	20230901	105300	25192710	19260	19260	19260	19260	0
474	20230901	105200	25192710	19260	19260	19260	19260	1
475	20230901	105100	25173450	19260	19240	19260	19240	65
476	20230901	105000	23922340	19240	19240	19240	19240	0
477	20230901	104900	23922340	19240	19240	19240	19240	0
478	20230901	104800	23922340	19240	19240	19240	19240	0
479	20230901	104700	23922340	19240	19240	19240	19240	0
480	20230901	104600	23922340	19240	19210	19240	19210	2
481	20230901	104500	23883890	19210	19210	19210	19210	0
482	20230901	104400	23883890	19210	19210	19210	19210	0
483	20230901	104300	23883890	19210	19220	19220	19210	45
484	20230901	104200	23019330	19230	19230	19230	19230	0
485	20230901	104100	23019330	19230	19230	19230	19230	0
486	20230901	104000	23019330	19230	19230	19230	19230	0
487	20230901	103900	23019330	19230	19230	19230	19230	0
488	20230901	103800	23019330	19230	19230	19230	19230	11
489	20230901	103700	22807800	19230	19230	19230	19230	0
490	20230901	103600	22807800	19230	19230	19230	19230	0
491	20230901	103500	22807800	19230	19230	19230	19230	0
492	20230901	103400	22807800	19230	19230	19230	19230	0
493	20230901	103300	22807800	19230	19230	19230	19230	0
494	20230901	103200	22807800	19230	19230	19230	19230	10
495	20230901	103100	22615500	19240	19240	19240	19240	0
496	20230901	103000	22615500	19240	19240	19240	19240	0
497	20230901	102900	22615500	19240	19240	19240	19240	0
498	20230901	102800	22615500	19240	19240	19240	19240	0
499	20230901	102700	22615500	19240	19240	19240	19240	0
500	20230901	102600	22615500	19240	19240	19240	19240	10
501	20230901	102500	22423100	19250	19230	19250	19230	20
502	20230901	102400	22038160	19190	19190	19190	19190	0
503	20230901	102300	22038160	19190	19190	19190	19190	0
504	20230901	102200	22038160	19190	19190	19190	19190	0
505	20230901	102100	22038160	19190	19190	19190	19190	0
506	20230901	102000	22038160	19190	19190	19190	19190	0
507	20230901	101900	22038160	19190	19190	19190	19190	0
508	20230901	101800	22038160	19190	19190	19190	19190	0
509	20230901	101700	22038160	19190	19190	19190	19190	0
510	20230901	101600	22038160	19190	19190	19190	19190	0
511	20230901	101500	22038160	19190	19190	19190	19190	0
512	20230901	101400	22038160	19190	19190	19190	19190	0
513	20230901	101300	22038160	19190	19190	19190	19190	0
514	20230901	101200	22038160	19190	19190	19190	19190	1
515	20230901	101100	22018970	19190	19190	19190	19190	0
516	20230901	101000	22018970	19190	19190	19190	19190	13
517	20230901	100900	21769500	19250	19250	19250	19250	0
518	20230901	100800	21769500	19250	19250	19250	19250	0
519	20230901	100700	21769500	19250	19250	19250	19250	0
520	20230901	100600	21769500	19250	19250	19250	19250	0
521	20230901	100500	21769500	19250	19250	19250	19250	0
522	20230901	100400	21769500	19250	19230	19250	19230	52
523	20230901	100300	20768540	19180	19180	19180	19180	100
524	20230901	100200	18850540	19220	19180	19250	19180	18
525	20230901	100100	18505120	19180	19180	19180	19180	15
526	20230901	100000	18217420	19190	19190	19190	19190	0
527	20230901	095900	18217420	19190	19190	19190	19190	0
528	20230901	095800	18217420	19190	19190	19190	19190	13
529	20230901	095700	17967950	19190	19190	19190	19190	0
530	20230901	095600	17967950	19190	19190	19190	19190	10
531	20230901	095500	17776050	19190	19190	19190	19190	11
532	20230901	095400	17564960	19190	19190	19190	19190	2
533	20230901	095300	17526580	19180	19180	19180	19180	1
534	20230901	095200	17507400	19190	19190	19190	19190	0
535	20230901	095100	17507400	19190	19190	19190	19190	0
536	20230901	095000	17507400	19190	19190	19190	19190	2
537	20230901	094900	17469020	19190	19190	19190	19190	0
538	20230901	094800	17469020	19190	19190	19190	19190	0
539	20230901	094700	17469020	19190	19190	19190	19190	0
540	20230901	094600	17469020	19190	19190	19190	19190	0
541	20230901	094500	17469020	19190	19180	19190	19170	9
542	20230901	094400	17296340	19190	19190	19190	19190	0
543	20230901	094300	17296340	19190	19190	19190	19190	10
544	20230901	094200	17104440	19180	19180	19180	19180	16
545	20230901	094100	16797560	19190	19190	19190	19190	0
546	20230901	094000	16797560	19190	19190	19190	19190	3
547	20230901	093900	16739990	19190	19190	19190	19190	8
548	20230901	093800	16586470	19180	19180	19180	19180	0
549	20230901	093700	16586470	19180	19220	19220	19180	700
550	20230901	093600	3146390	19260	19260	19260	19260	1
551	20230901	093500	3127130	19260	19260	19260	19260	0
552	20230901	093400	3127130	19260	19260	19260	19260	5
553	20230901	093300	3030830	19260	19260	19260	19260	0
554	20230901	093200	3030830	19260	19260	19260	19260	20
555	20230901	093100	2645630	19210	19210	19210	19210	0
556	20230901	093000	2645630	19210	19210	19210	19210	0
557	20230901	092900	2645630	19210	19210	19210	19210	0
558	20230901	092800	2645630	19210	19210	19210	19210	0
559	20230901	092700	2645630	19210	19210	19210	19210	0
560	20230901	092600	2645630	19210	19210	19210	19210	0
561	20230901	092500	2645630	19210	19210	19210	19210	0
562	20230901	092400	2645630	19210	19250	19250	19210	7
563	20230901	092300	2511120	19300	19300	19300	19300	5
564	20230901	092200	2414620	19300	19300	19300	19300	0
565	20230901	092100	2414620	19300	19300	19300	19300	50
566	20230901	092000	1449620	19320	19320	19320	19320	0
567	20230901	091900	1449620	19320	19320	19320	19320	0
568	20230901	091800	1449620	19320	19320	19320	19320	20
569	20230901	091700	1063220	19330	19330	19330	19330	0
570	20230901	091600	1063220	19330	19330	19330	19330	0
571	20230901	091500	1063220	19330	19330	19330	19330	0
572	20230901	091400	1063220	19330	19330	19330	19330	1
573	20230901	091300	1043890	19330	19330	19330	19330	0
574	20230901	091200	1043890	19330	19330	19330	19330	0
575	20230901	091100	1043890	19330	19330	19330	19330	50
576	20230901	091000	77390	19330	19330	19330	19330	0
577	20230901	090900	77390	19330	19330	19330	19330	0
578	20230901	090800	77390	19330	19330	19330	19330	0
579	20230901	090700	77390	19330	19330	19330	19330	0
580	20230901	090600	77390	19330	19330	19330	19330	3
581	20230901	090500	19400	19400	19400	19400	19400	0
582	20230901	090400	19400	19400	19400	19400	19400	0
583	20230901	090300	19400	19400	19400	19400	19400	0
584	20230901	090200	19400	19400	19400	19400	19400	0
585	20230901	090100	19400	19400	19400	19400	19400	0
586	20230901	090000	19400	19400	19400	19400	19400	1