KissMeData/006840/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	184400	335154990	18980	18980	18980	18980	425
3	20230823	184300	335154990	18980	18980	18980	18980	0
4	20230823	184200	335154990	18980	18980	18980	18980	0
5	20230823	184100	335154990	18980	18980	18980	18980	0
6	20230823	184000	335154990	18980	18980	18980	18980	0
7	20230823	183900	335154990	18980	18980	18980	18980	0
8	20230823	183800	335154990	18980	18980	18980	18980	0
9	20230823	183700	335154990	18980	18980	18980	18980	0
10	20230823	183600	335154990	18980	18980	18980	18980	0
11	20230823	183500	335154990	18980	18980	18980	18980	0
12	20230823	183400	335154990	18980	18980	18980	18980	0
13	20230823	183300	335154990	18980	18980	18980	18980	0
14	20230823	183200	335154990	18980	18980	18980	18980	0
15	20230823	183100	335154990	18980	18980	18980	18980	0
16	20230823	183000	335154990	18980	18980	18980	18980	0
17	20230823	182900	335154990	18980	18980	18980	18980	0
18	20230823	182800	335154990	18980	18980	18980	18980	0
19	20230823	182700	335154990	18980	18980	18980	18980	0
20	20230823	182600	335154990	18980	18980	18980	18980	0
21	20230823	182500	335154990	18980	18980	18980	18980	0
22	20230823	182400	335154990	18980	18980	18980	18980	0
23	20230823	182300	335154990	18980	18980	18980	18980	0
24	20230823	182200	335154990	18980	18980	18980	18980	0
25	20230823	182100	335154990	18980	18980	18980	18980	0
26	20230823	182000	335154990	18980	18980	18980	18980	0
27	20230823	181900	335154990	18980	18980	18980	18980	0
28	20230823	181800	335154990	18980	18980	18980	18980	0
29	20230823	181700	335154990	18980	18980	18980	18980	0
30	20230823	181600	335154990	18980	18980	18980	18980	0
31	20230823	181500	335154990	18980	18980	18980	18980	0
32	20230823	181400	335154990	18980	18980	18980	18980	425
33	20230823	181300	335154990	18980	18980	18980	18980	0
34	20230823	181200	335154990	18980	18980	18980	18980	0
35	20230823	181100	335154990	18980	18980	18980	18980	0
36	20230823	181000	335154990	18980	18980	18980	18980	0
37	20230823	180900	335154990	18980	18980	18980	18980	0
38	20230823	180800	335154990	18980	18980	18980	18980	0
39	20230823	180700	335154990	18980	18980	18980	18980	0
40	20230823	180600	335154990	18980	18980	18980	18980	0
41	20230823	180500	335154990	18980	18980	18980	18980	0
42	20230823	180400	335154990	18980	18980	18980	18980	0
43	20230823	180300	335154990	18980	18980	18980	18980	0
44	20230823	180200	335154990	18980	18980	18980	18980	0
45	20230823	180100	335154990	18980	18980	18980	18980	0
46	20230823	180000	335154990	18980	18980	18980	18980	0
47	20230823	175900	335154990	18980	18980	18980	18980	0
48	20230823	175800	335154990	18980	18980	18980	18980	0
49	20230823	175700	335154990	18980	18980	18980	18980	0
50	20230823	175600	335154990	18980	18980	18980	18980	0
51	20230823	175500	335154990	18980	18980	18980	18980	0
52	20230823	175400	335154990	18980	18980	18980	18980	0
53	20230823	175300	335154990	18980	18980	18980	18980	0
54	20230823	175200	335154990	18980	18980	18980	18980	0
55	20230823	175100	335154990	18980	18980	18980	18980	0
56	20230823	175000	335154990	18980	18980	18980	18980	0
57	20230823	174900	335154990	18980	18980	18980	18980	0
58	20230823	174800	335154990	18980	18980	18980	18980	0
59	20230823	174700	335154990	18980	18980	18980	18980	0
60	20230823	174600	335154990	18980	18980	18980	18980	0
61	20230823	174500	335154990	18980	18980	18980	18980	0
62	20230823	174400	335154990	18980	18980	18980	18980	425
63	20230823	174300	335154990	18980	18980	18980	18980	0
64	20230823	174200	335154990	18980	18980	18980	18980	0
65	20230823	174100	335154990	18980	18980	18980	18980	0
66	20230823	174000	335154990	18980	18980	18980	18980	0
67	20230823	173900	335154990	18980	18980	18980	18980	0
68	20230823	173800	335154990	18980	18980	18980	18980	0
69	20230823	173700	335154990	18980	18980	18980	18980	0
70	20230823	173600	335154990	18980	18980	18980	18980	0
71	20230823	173500	335154990	18980	18980	18980	18980	0
72	20230823	173400	335154990	18980	18980	18980	18980	0
73	20230823	173300	335154990	18980	18980	18980	18980	0
74	20230823	173200	335154990	18980	18980	18980	18980	0
75	20230823	173100	335154990	18980	18980	18980	18980	0
76	20230823	173000	335154990	18980	18980	18980	18980	0
77	20230823	172900	335154990	18980	18980	18980	18980	0
78	20230823	172800	335154990	18980	18980	18980	18980	0
79	20230823	172700	335154990	18980	18980	18980	18980	0
80	20230823	172600	335154990	18980	18980	18980	18980	0
81	20230823	172500	335154990	18980	18980	18980	18980	0
82	20230823	172400	335154990	18980	18980	18980	18980	0
83	20230823	172300	335154990	18980	18980	18980	18980	0
84	20230823	172200	335154990	18980	18980	18980	18980	0
85	20230823	172100	335154990	18980	18980	18980	18980	0
86	20230823	172000	335154990	18980	18980	18980	18980	0
87	20230823	171900	335154990	18980	18980	18980	18980	0
88	20230823	171800	335154990	18980	18980	18980	18980	0
89	20230823	171700	335154990	18980	18980	18980	18980	0
90	20230823	171600	335154990	18980	18980	18980	18980	0
91	20230823	171500	335154990	18980	18980	18980	18980	0
92	20230823	171400	335154990	18980	18980	18980	18980	425
93	20230823	171300	335154990	18980	18980	18980	18980	0
94	20230823	171200	335154990	18980	18980	18980	18980	0
95	20230823	171100	335154990	18980	18980	18980	18980	0
96	20230823	171000	335154990	18980	18980	18980	18980	0
97	20230823	170900	335154990	18980	18980	18980	18980	0
98	20230823	170800	335154990	18980	18980	18980	18980	0
99	20230823	170700	335154990	18980	18980	18980	18980	0
100	20230823	170600	335154990	18980	18980	18980	18980	0
101	20230823	170500	335154990	18980	18980	18980	18980	0
102	20230823	170400	335154990	18980	18980	18980	18980	0
103	20230823	170300	335154990	18980	18980	18980	18980	0
104	20230823	170200	335154990	18980	18980	18980	18980	0
105	20230823	170100	335154990	18980	18980	18980	18980	0
106	20230823	170000	335154990	18980	18980	18980	18980	0
107	20230823	165900	335154990	18980	18980	18980	18980	0
108	20230823	165800	335154990	18980	18980	18980	18980	0
109	20230823	165700	335154990	18980	18980	18980	18980	0
110	20230823	165600	335154990	18980	18980	18980	18980	0
111	20230823	165500	335154990	18980	18980	18980	18980	0
112	20230823	165400	335154990	18980	18980	18980	18980	0
113	20230823	165300	335154990	18980	18980	18980	18980	0
114	20230823	165200	335154990	18980	18980	18980	18980	0
115	20230823	165100	335154990	18980	18980	18980	18980	0
116	20230823	165000	335154990	18980	18980	18980	18980	0
117	20230823	164900	335154990	18980	18980	18980	18980	0
118	20230823	164800	335154990	18980	18980	18980	18980	0
119	20230823	164700	335154990	18980	18980	18980	18980	0
120	20230823	164600	335154990	18980	18980	18980	18980	0
121	20230823	164500	335154990	18980	18980	18980	18980	0
122	20230823	164400	335154990	18980	18980	18980	18980	425
123	20230823	164300	335154990	18980	18980	18980	18980	0
124	20230823	164200	335154990	18980	18980	18980	18980	0
125	20230823	164100	335154990	18980	18980	18980	18980	0
126	20230823	164000	335154990	18980	18980	18980	18980	0
127	20230823	163900	335154990	18980	18980	18980	18980	0
128	20230823	163800	335154990	18980	18980	18980	18980	0
129	20230823	163700	335154990	18980	18980	18980	18980	0
130	20230823	163600	335154990	18980	18980	18980	18980	0
131	20230823	163500	335154990	18980	18980	18980	18980	0
132	20230823	163400	335154990	18980	18980	18980	18980	0
133	20230823	163300	335154990	18980	18980	18980	18980	0
134	20230823	163200	335154990	18980	18980	18980	18980	0
135	20230823	163100	335154990	18980	18980	18980	18980	0
136	20230823	163000	335154990	18980	18980	18980	18980	0
137	20230823	162900	335154990	18980	18980	18980	18980	0
138	20230823	162800	335154990	18980	18980	18980	18980	0
139	20230823	162700	335154990	18980	18980	18980	18980	0
140	20230823	162600	335154990	18980	18980	18980	18980	0
141	20230823	162500	335154990	18980	18980	18980	18980	0
142	20230823	162400	335154990	18980	18980	18980	18980	0
143	20230823	162300	335154990	18980	18980	18980	18980	0
144	20230823	162200	335154990	18980	18980	18980	18980	0
145	20230823	162100	335154990	18980	18980	18980	18980	0
146	20230823	162000	335154990	18980	18980	18980	18980	0
147	20230823	161900	335154990	18980	18980	18980	18980	0
148	20230823	161800	335154990	18980	18980	18980	18980	0
149	20230823	161700	335154990	18980	18980	18980	18980	0
150	20230823	161600	335154990	18980	18980	18980	18980	0
151	20230823	161500	335154990	18980	18980	18980	18980	0
152	20230823	161400	335154990	18980	18980	18980	18980	425
153	20230823	161300	335154990	18980	18980	18980	18980	0
154	20230823	161200	335154990	18980	18980	18980	18980	0
155	20230823	161100	335154990	18980	18980	18980	18980	0
156	20230823	161000	335154990	18980	18980	18980	18980	0
157	20230823	160900	335154990	18980	18980	18980	18980	0
158	20230823	160800	335154990	18980	18980	18980	18980	0
159	20230823	160700	335154990	18980	18980	18980	18980	0
160	20230823	160600	335154990	18980	18980	18980	18980	0
161	20230823	160500	335154990	18980	18980	18980	18980	0
162	20230823	160400	335154990	18980	18980	18980	18980	0
163	20230823	160300	335154990	18980	18980	18980	18980	0
164	20230823	160200	335154990	18980	18980	18980	18980	0
165	20230823	160100	335154990	18980	18980	18980	18980	0
166	20230823	160000	335154990	18980	18980	18980	18980	0
167	20230823	155900	335154990	18980	18980	18980	18980	0
168	20230823	155800	335154990	18980	18980	18980	18980	0
169	20230823	155700	335154990	18980	18980	18980	18980	0
170	20230823	155600	335154990	18980	18980	18980	18980	0
171	20230823	155500	335154990	18980	18980	18980	18980	0
172	20230823	155400	335154990	18980	18980	18980	18980	0
173	20230823	155300	335154990	18980	18980	18980	18980	0
174	20230823	155200	335154990	18980	18980	18980	18980	0
175	20230823	155100	335154990	18980	18980	18980	18980	0
176	20230823	155000	335154990	18980	18980	18980	18980	0
177	20230823	154900	335154990	18980	18980	18980	18980	0
178	20230823	154800	335154990	18980	18980	18980	18980	0
179	20230823	154700	335154990	18980	18980	18980	18980	0
180	20230823	154600	335154990	18980	18980	18980	18980	0
181	20230823	154500	335154990	18980	18980	18980	18980	0
182	20230823	154400	335154990	18980	18980	18980	18980	425
183	20230823	154300	335154990	18980	18980	18980	18980	0
184	20230823	154200	335154990	18980	18980	18980	18980	0
185	20230823	154100	335154990	18980	18980	18980	18980	0
186	20230823	154000	335154990	18980	18980	18980	18980	0
187	20230823	153900	335154990	18980	18980	18980	18980	0
188	20230823	153800	335154990	18980	18980	18980	18980	0
189	20230823	153700	335154990	18980	18980	18980	18980	0
190	20230823	153600	335154990	18980	18980	18980	18980	0
191	20230823	153500	335154990	18980	18980	18980	18980	0
192	20230823	153400	335154990	18980	18980	18980	18980	0
193	20230823	153300	335154990	18980	18980	18980	18980	0
194	20230823	153200	335154990	18980	18980	18980	18980	0
195	20230823	153100	335154990	18980	18980	18980	18980	0
196	20230823	153000	335154990	18980	18980	18980	18980	425
197	20230823	152900	327088490	19100	19100	19100	19100	0
198	20230823	152800	327088490	19100	19100	19100	19100	0
199	20230823	152700	327088490	19100	19100	19100	19100	0
200	20230823	152600	327088490	19100	19100	19100	19100	0
201	20230823	152500	327088490	19100	19100	19100	19100	0
202	20230823	152400	327088490	19100	19100	19100	19100	0
203	20230823	152300	327088490	19100	19100	19100	19100	0
204	20230823	152200	327088490	19100	19100	19100	19100	0
205	20230823	152100	327088490	19100	19100	19100	19100	0
206	20230823	152000	327088490	19100	19100	19100	19100	0
207	20230823	151900	327088490	19100	19100	19100	19000	6
208	20230823	151800	326974080	19120	19120	19120	19120	1
209	20230823	151700	326954960	19010	18990	19140	18990	5
210	20230823	151600	326859770	19140	18990	19140	18990	2
211	20230823	151500	326821640	19010	18990	19030	18990	9
212	20230823	151400	326650600	19000	18990	19000	18990	10
213	20230823	151300	326460690	18980	18980	18990	18980	7
214	20230823	151200	326327820	18980	18990	18990	18980	4
215	20230823	151100	326251880	18990	18990	18990	18990	8
216	20230823	151000	326099960	18990	18990	18990	18990	2
217	20230823	150900	326061980	18990	18990	18990	18990	1
218	20230823	150800	326042990	18990	18990	18990	18990	2
219	20230823	150700	326005010	18990	19030	19030	18990	2
220	20230823	150600	325966990	18990	18990	19040	18990	4
221	20230823	150500	325890980	18990	19050	19050	18990	3
222	20230823	150400	325833890	19010	19030	19050	19010	18
223	20230823	150300	325491090	19010	19010	19010	19010	3
224	20230823	150200	325434060	19050	18990	19050	18990	16
225	20230823	150100	325129550	19000	19000	19000	19000	1
226	20230823	150000	325110550	19000	18990	19000	18990	7
227	20230823	145900	324977580	18990	18970	18990	18970	76
228	20230823	145800	323534430	18980	18990	18990	18980	3
229	20230823	145700	323477470	18980	18970	18980	18970	6
230	20230823	145600	323363600	18970	18970	18980	18970	4
231	20230823	145500	323287710	18970	18980	18980	18970	15
232	20230823	145400	323003030	18970	18970	18970	18970	7
233	20230823	145300	322870240	18980	18980	18980	18980	5
234	20230823	145200	322775340	18980	18980	18980	18980	61
235	20230823	145100	321617560	18980	18980	18980	18980	5
236	20230823	145000	321522660	18980	18980	18980	18980	6
237	20230823	144900	321408780	18980	18980	18980	18980	2
238	20230823	144800	321370820	18980	18980	18980	18980	4
239	20230823	144700	321294900	18980	18980	18980	18980	3
240	20230823	144600	321237960	18980	18980	18980	18980	3
241	20230823	144500	321181020	18980	18990	18990	18980	93
242	20230823	144400	319414960	18990	18990	18990	18990	3
243	20230823	144300	319357990	18990	18990	18990	18990	2
244	20230823	144200	319320010	18990	18990	18990	18990	2
245	20230823	144100	319282030	18990	18990	18990	18990	6
246	20230823	144000	319168090	18990	18990	18990	18990	2
247	20230823	143900	319130110	18990	18990	18990	18990	2
248	20230823	143800	319092130	18990	18990	18990	18990	5
249	20230823	143700	318997180	18990	18990	18990	18990	4
250	20230823	143600	318921220	18990	18990	18990	18990	1
251	20230823	143500	318902230	18990	18990	18990	18990	3
252	20230823	143400	318845260	18990	18990	18990	18990	3
253	20230823	143300	318788290	18990	18990	18990	18990	1
254	20230823	143200	318769300	18990	18990	18990	18990	253
255	20230823	143100	313964830	18990	19000	19000	18990	3
256	20230823	143000	313907840	19010	19010	19010	19000	11
257	20230823	142900	313698740	19000	19000	19000	19000	0
258	20230823	142800	313698740	19000	19000	19000	19000	1
259	20230823	142700	313679740	19030	19030	19030	19030	0
260	20230823	142600	313679740	19030	19030	19030	19030	0
261	20230823	142500	313679740	19030	19030	19030	19030	0
262	20230823	142400	313679740	19030	19030	19030	19030	0
263	20230823	142300	313679740	19030	19030	19030	19030	1
264	20230823	142200	313660710	18990	18990	18990	18990	0
265	20230823	142100	313660710	18990	18990	18990	18990	0
266	20230823	142000	313660710	18990	18990	18990	18990	0
267	20230823	141900	313660710	18990	19050	19050	18990	863
268	20230823	141800	297262120	19050	19050	19050	19050	0
269	20230823	141700	297262120	19050	19050	19050	19050	6
270	20230823	141600	297147820	19050	19050	19050	19050	0
271	20230823	141500	297147820	19050	19040	19050	19040	24
272	20230823	141400	296690670	19030	19020	19030	19020	7
273	20230823	141300	296557520	19010	19010	19010	19010	0
274	20230823	141200	296557520	19010	19010	19010	19010	0
275	20230823	141100	296557520	19010	19010	19010	19010	0
276	20230823	141000	296557520	19010	19010	19010	19010	0
277	20230823	140900	296557520	19010	19010	19010	19010	0
278	20230823	140800	296557520	19010	19010	19010	19010	121
279	20230823	140700	294257310	19000	19000	19000	19000	0
280	20230823	140600	294257310	19000	19000	19000	19000	0
281	20230823	140500	294257310	19000	19000	19000	19000	0
282	20230823	140400	294257310	19000	19000	19000	19000	1
283	20230823	140300	294238310	19000	19000	19000	19000	0
284	20230823	140200	294238310	19000	19000	19000	19000	0
285	20230823	140100	294238310	19000	19000	19000	19000	0
286	20230823	140000	294238310	19000	19000	19000	19000	0
287	20230823	135900	294238310	19000	19000	19000	19000	0
288	20230823	135800	294238310	19000	19000	19000	19000	1
289	20230823	135700	294219310	19010	19010	19010	19010	11
290	20230823	135600	294010200	19000	19000	19000	19000	0
291	20230823	135500	294010200	19000	19000	19000	19000	0
292	20230823	135400	294010200	19000	19000	19000	19000	2
293	20230823	135300	293972200	18990	18990	18990	18990	0
294	20230823	135200	293972200	18990	18980	18990	18980	19
295	20230823	135100	293611480	18970	18970	18970	18970	0
296	20230823	135000	293611480	18970	18970	18970	18970	0
297	20230823	134900	293611480	18970	18970	18970	18970	0
298	20230823	134800	293611480	18970	18980	18980	18970	217
299	20230823	134700	289492880	18990	18990	18990	18990	2
300	20230823	134600	289454900	18990	18980	18990	18980	12
301	20230823	134500	289227040	18980	18990	18990	18980	56
302	20230823	134400	288164100	18990	18990	18990	18990	0
303	20230823	134300	288164100	18990	18990	18990	18990	0
304	20230823	134200	288164100	18990	18990	18990	18990	22
305	20230823	134100	287746320	19030	19030	19030	19030	0
306	20230823	134000	287746320	19030	19030	19030	19030	0
307	20230823	133900	287746320	19030	19030	19030	19030	0
308	20230823	133800	287746320	19030	19030	19030	19030	0
309	20230823	133700	287746320	19030	19030	19030	19030	0
310	20230823	133600	287746320	19030	19030	19030	19030	1
311	20230823	133500	287727290	18980	18980	18980	18980	0
312	20230823	133400	287727290	18980	19020	19020	18980	354
313	20230823	133300	281007070	19040	19040	19040	19040	0
314	20230823	133200	281007070	19040	19040	19040	19040	1
315	20230823	133100	280988030	19040	19040	19040	19040	0
316	20230823	133000	280988030	19040	19040	19040	19040	0
317	20230823	132900	280988030	19040	19040	19040	19040	0
318	20230823	132800	280988030	19040	19060	19060	19040	145
319	20230823	132700	278227170	19060	19010	19060	19010	12
320	20230823	132600	277998660	19000	19000	19000	19000	155
321	20230823	132500	275053660	19000	19000	19000	19000	61
322	20230823	132400	273894660	19000	18990	19000	18990	127
323	20230823	132300	271481700	18990	18990	18990	18990	1
324	20230823	132200	271462710	18990	18990	18990	18990	2
325	20230823	132100	271424730	18980	18980	18980	18980	0
326	20230823	132000	271424730	18980	18980	18980	18980	0
327	20230823	131900	271424730	18980	18980	18980	18980	1
328	20230823	131800	271405750	18980	18980	18980	18980	5
329	20230823	131700	271310850	18980	18980	18980	18980	19
330	20230823	131600	270950230	18970	18970	18970	18970	0
331	20230823	131500	270950230	18970	18970	18970	18970	5
332	20230823	131400	270855380	18980	18980	18980	18980	3
333	20230823	131300	270798440	18980	18980	18980	18980	0
334	20230823	131200	270798440	18980	18980	18980	18980	2
335	20230823	131100	270760480	18970	18970	18970	18970	0
336	20230823	131000	270760480	18970	18970	18970	18970	0
337	20230823	130900	270760480	18970	18980	18980	18970	15
338	20230823	130800	270475920	18980	18980	18980	18980	0
339	20230823	130700	270475920	18980	18980	18980	18980	2
340	20230823	130600	270437960	18980	18980	18980	18980	0
341	20230823	130500	270437960	18980	18980	18980	18980	0
342	20230823	130400	270437960	18980	18980	18980	18980	1
343	20230823	130300	270418980	18970	18970	18970	18970	0
344	20230823	130200	270418980	18970	18970	18970	18970	0
345	20230823	130100	270418980	18970	18970	18970	18970	5
346	20230823	130000	270324130	18970	18970	18970	18970	50
347	20230823	125900	269375630	18970	18990	18990	18970	773
348	20230823	125800	254707880	18990	18990	18990	18990	0
349	20230823	125700	254707880	18990	18990	18990	18990	11
350	20230823	125600	254498990	18990	18990	18990	18990	0
351	20230823	125500	254498990	18990	18990	18990	18990	0
352	20230823	125400	254498990	18990	18990	18990	18990	0
353	20230823	125300	254498990	18990	18990	18990	18990	0
354	20230823	125200	254498990	18990	18990	18990	18990	5
355	20230823	125100	254404040	18990	19000	19010	18990	306
356	20230823	125000	248590280	19000	19000	19000	19000	0
357	20230823	124900	248590280	19000	19000	19000	19000	0
358	20230823	124800	248590280	19000	19000	19000	19000	6
359	20230823	124700	248476280	19000	19000	19000	19000	0
360	20230823	124600	248476280	19000	19000	19000	19000	5
361	20230823	124500	248381280	19000	19000	19000	19000	1
362	20230823	124400	248362280	19000	19000	19000	19000	0
363	20230823	124300	248362280	19000	19000	19000	19000	13
364	20230823	124200	248115280	19000	19000	19000	19000	4
365	20230823	124100	248039280	19000	19000	19000	19000	800
366	20230823	124000	232839280	19000	19010	19010	19000	217
367	20230823	123900	228716270	19000	19020	19020	18980	4710
368	20230823	123800	139271660	19020	19020	19020	19020	0
369	20230823	123700	139271660	19020	19020	19020	19020	4
370	20230823	123600	139195580	19020	19020	19020	19020	3
371	20230823	123500	139138520	19020	19020	19020	19020	4
372	20230823	123400	139062440	19020	19020	19020	19020	9
373	20230823	123300	138891260	19020	19020	19020	19020	3
374	20230823	123200	138834200	19020	19020	19020	19020	19
375	20230823	123100	138472820	19020	19040	19040	19020	161
376	20230823	123000	135409560	19040	19040	19040	19040	3
377	20230823	122900	135352440	19040	19040	19040	19040	14
378	20230823	122800	135085880	19040	19050	19050	19040	6
379	20230823	122700	134971630	19050	19050	19050	19050	0
380	20230823	122600	134971630	19050	19050	19050	19050	0
381	20230823	122500	134971630	19050	19050	19050	19050	3
382	20230823	122400	134914480	19050	19050	19050	19050	0
383	20230823	122300	134914480	19050	19050	19050	19050	19
384	20230823	122200	134552530	19050	19050	19050	19050	0
385	20230823	122100	134552530	19050	19050	19050	19050	2
386	20230823	122000	134514430	19050	19050	19050	19050	0
387	20230823	121900	134514430	19050	19050	19050	19050	2
388	20230823	121800	134476330	19050	19050	19050	19050	0
389	20230823	121700	134476330	19050	19050	19050	19050	9
390	20230823	121600	134304880	19050	19060	19060	19050	151
391	20230823	121500	131428310	19060	19060	19060	19060	0
392	20230823	121400	131428310	19060	19060	19060	19060	48
393	20230823	121300	130513430	19060	19060	19060	19060	6
394	20230823	121200	130399070	19080	19080	19080	19060	228
395	20230823	121100	126052330	19080	19080	19080	19080	0
396	20230823	121000	126052330	19080	19080	19080	19080	0
397	20230823	120900	126052330	19080	19080	19080	19080	83
398	20230823	120800	124468690	19080	19080	19080	19080	0
399	20230823	120700	124468690	19080	19080	19080	19080	0
400	20230823	120600	124468690	19080	19080	19080	19080	0
401	20230823	120500	124468690	19080	19080	19080	19080	0
402	20230823	120400	124468690	19080	19080	19080	19080	0
403	20230823	120300	124468690	19080	19080	19080	19080	0
404	20230823	120200	124468690	19080	19080	19080	19080	0
405	20230823	120100	124468690	19080	19080	19080	19080	1
406	20230823	120000	124449610	19080	19080	19080	19080	80
407	20230823	115900	122923210	19080	19080	19080	19080	23
408	20230823	115800	122484370	19080	19080	19080	19080	0
409	20230823	115700	122484370	19080	19080	19080	19080	5
410	20230823	115600	122388970	19100	19100	19100	19100	0
411	20230823	115500	122388970	19100	19100	19100	19100	0
412	20230823	115400	122388970	19100	19100	19100	19100	11
413	20230823	115300	122178870	19090	19090	19090	19090	0
414	20230823	115200	122178870	19090	19090	19090	19090	1
415	20230823	115100	122159780	19080	19080	19080	19080	5
416	20230823	115000	122064380	19080	19080	19080	19080	48
417	20230823	114900	121148540	19080	19080	19080	19080	91
418	20230823	114800	119412260	19080	19080	19080	19080	126
419	20230823	114700	117008180	19070	19070	19070	19070	0
420	20230823	114600	117008180	19070	19070	19070	19070	0
421	20230823	114500	117008180	19070	19070	19070	19070	0
422	20230823	114400	117008180	19070	19070	19070	19070	0
423	20230823	114300	117008180	19070	19070	19070	19070	0
424	20230823	114200	117008180	19070	19070	19070	19070	0
425	20230823	114100	117008180	19070	19070	19070	19070	0
426	20230823	114000	117008180	19070	19070	19070	19070	0
427	20230823	113900	117008180	19070	19070	19070	19070	0
428	20230823	113800	117008180	19070	19070	19070	19070	0
429	20230823	113700	117008180	19070	19070	19070	19070	5
430	20230823	113600	116912830	19100	19100	19100	19100	0
431	20230823	113500	116912830	19100	19100	19100	19100	2
432	20230823	113400	116874630	19100	19100	19100	19100	0
433	20230823	113300	116874630	19100	19100	19100	19100	0
434	20230823	113200	116874630	19100	19100	19100	19100	0
435	20230823	113100	116874630	19100	19100	19100	19100	5
436	20230823	113000	116779130	19100	19100	19100	19100	0
437	20230823	112900	116779130	19100	19100	19100	19100	23
438	20230823	112800	116339830	19100	19030	19100	19030	421
439	20230823	112700	108325930	19030	19040	19040	19030	189
440	20230823	112600	104728090	19040	19040	19040	19040	0
441	20230823	112500	104728090	19040	19040	19040	19040	0
442	20230823	112400	104728090	19040	19040	19040	19040	5
443	20230823	112300	104632890	19040	19060	19060	19040	647
444	20230823	112200	92309830	19060	19070	19070	19060	9
445	20230823	112100	92138280	19070	19070	19070	19070	0
446	20230823	112000	92138280	19070	19070	19070	19070	1
447	20230823	111900	92119210	19070	19070	19070	19070	1
448	20230823	111800	92100140	19050	19050	19050	19050	0
449	20230823	111700	92100140	19050	19050	19050	19050	1
450	20230823	111600	92081090	19050	19050	19050	19050	69
451	20230823	111500	90766640	19050	19050	19050	19050	3
452	20230823	111400	90709490	19050	19050	19050	19050	0
453	20230823	111300	90709490	19050	19050	19050	19050	0
454	20230823	111200	90709490	19050	19070	19070	19050	633
455	20230823	111100	78643880	19070	19090	19090	19070	73
456	20230823	111000	77251200	19090	19090	19090	19090	1
457	20230823	110900	77232110	19090	19090	19090	19090	1
458	20230823	110800	77213020	19090	19090	19090	19090	20
459	20230823	110700	76831220	19090	19090	19090	19090	109
460	20230823	110600	74750410	19080	19080	19080	19080	2
461	20230823	110500	74712250	19080	19080	19080	19080	4
462	20230823	110400	74635930	19080	19080	19080	19080	0
463	20230823	110300	74635930	19080	19080	19080	19080	0
464	20230823	110200	74635930	19080	19080	19080	19080	5
465	20230823	110100	74540530	19080	19080	19080	19080	0
466	20230823	110000	74540530	19080	19080	19080	19080	0
467	20230823	105900	74540530	19080	19080	19080	19080	4
468	20230823	105800	74464210	19080	19080	19080	19080	0
469	20230823	105700	74464210	19080	19080	19080	19080	1
470	20230823	105600	74445130	19080	19080	19080	19080	23
471	20230823	105500	74006290	19090	19090	19090	19090	2
472	20230823	105400	73968110	19090	19090	19090	19090	2
473	20230823	105300	73929930	19100	19100	19100	19100	0
474	20230823	105200	73929930	19100	19090	19100	19090	103
475	20230823	105100	71963650	19090	19090	19090	19090	2
476	20230823	105000	71925470	19110	19110	19110	19090	646
477	20230823	104900	59590930	19110	19140	19140	19110	411
478	20230823	104800	51732510	19150	19150	19150	19150	16
479	20230823	104700	51426110	19150	19160	19160	19150	5
480	20230823	104600	51330350	19160	19160	19160	19160	0
481	20230823	104500	51330350	19160	19160	19160	19160	0
482	20230823	104400	51330350	19160	19160	19160	19160	0
483	20230823	104300	51330350	19160	19160	19160	19160	2
484	20230823	104200	51292030	19160	19160	19160	19160	1
485	20230823	104100	51272870	19160	19160	19160	19160	11
486	20230823	104000	51062110	19160	19160	19160	19160	0
487	20230823	103900	51062110	19160	19160	19160	19160	3
488	20230823	103800	51004630	19170	19170	19170	19170	10
489	20230823	103700	50812930	19170	19170	19170	19170	30
490	20230823	103600	50237830	19170	19170	19170	19170	3
491	20230823	103500	50180320	19170	19170	19170	19170	2
492	20230823	103400	50141980	19170	19170	19170	19170	2
493	20230823	103300	50103640	19170	19170	19170	19170	3
494	20230823	103200	50046130	19170	19170	19170	19170	2
495	20230823	103100	50007790	19170	19170	19170	19170	2
496	20230823	103000	49969450	19170	19170	19170	19170	4
497	20230823	102900	49892770	19170	19170	19170	19170	2
498	20230823	102800	49854430	19170	19170	19170	19170	0
499	20230823	102700	49854430	19170	19180	19180	19170	6
500	20230823	102600	49739370	19180	19180	19180	19180	10
501	20230823	102500	49547570	19170	19170	19170	19170	3
502	20230823	102400	49490060	19170	19170	19170	19170	2
503	20230823	102300	49451720	19170	19170	19170	19170	2
504	20230823	102200	49413380	19170	19170	19170	19170	1
505	20230823	102100	49394210	19170	19150	19170	19150	4
506	20230823	102000	49317570	19150	19150	19150	19150	2
507	20230823	101900	49279270	19180	19180	19180	19180	1
508	20230823	101800	49260090	19150	19150	19150	19150	2
509	20230823	101700	49221790	19150	19150	19150	19150	2
510	20230823	101600	49183490	19150	19150	19150	19150	1
511	20230823	101500	49164340	19150	19150	19150	19150	2
512	20230823	101400	49126040	19150	19150	19150	19150	1
513	20230823	101300	49106890	19150	19140	19150	19140	8
514	20230823	101200	48953750	19140	19140	19140	19140	3
515	20230823	101100	48896330	19140	19140	19140	19140	18
516	20230823	101000	48551810	19130	19120	19130	19120	100
517	20230823	100900	46638820	19120	19120	19120	19120	2
518	20230823	100800	46600580	19120	19120	19120	19120	2
519	20230823	100700	46562340	19120	19120	19120	19120	0
520	20230823	100600	46562340	19120	19120	19120	19120	1
521	20230823	100500	46543220	19120	19120	19120	19120	3
522	20230823	100400	46485860	19120	19120	19120	19120	2
523	20230823	100300	46447620	19120	19120	19120	19120	2
524	20230823	100200	46409380	19120	19120	19120	19120	3
525	20230823	100100	46352020	19120	19120	19120	19120	2
526	20230823	100000	46313780	19120	19120	19120	19120	61
527	20230823	095900	45147460	19120	19130	19130	19120	301
528	20230823	095800	39391690	19130	19130	19130	19130	2
529	20230823	095700	39353430	19130	19130	19130	19130	2
530	20230823	095600	39315170	19130	19130	19130	19130	1
531	20230823	095500	39296040	19130	19130	19130	19130	2
532	20230823	095400	39257780	19130	19130	19130	19130	0
533	20230823	095300	39257780	19130	19130	19130	19130	3
534	20230823	095200	39200390	19120	19120	19120	19120	0
535	20230823	095100	39200390	19120	19120	19120	19120	0
536	20230823	095000	39200390	19120	19150	19150	19120	250
537	20230823	094900	34419730	19150	19150	19150	19150	2
538	20230823	094800	34381430	19150	19150	19150	19150	2
539	20230823	094700	34343130	19150	19150	19150	19150	0
540	20230823	094600	34343130	19150	19150	19150	19150	3
541	20230823	094500	34285680	19150	19140	19150	19140	110
542	20230823	094400	32179210	19130	19130	19130	19130	9
543	20230823	094300	32007040	19120	19130	19130	19110	444
544	20230823	094200	23517130	19130	19210	19210	19130	242
545	20230823	094100	18879100	19210	19220	19220	19210	128
546	20230823	094000	16419430	19220	19220	19220	19220	4
547	20230823	093900	16342550	19220	19220	19220	19220	1
548	20230823	093800	16323330	19220	19220	19220	19220	0
549	20230823	093700	16323330	19220	19220	19220	19220	1
550	20230823	093600	16304110	19240	19240	19240	19240	0
551	20230823	093500	16304110	19240	19240	19240	19240	0
552	20230823	093400	16304110	19240	19240	19240	19240	0
553	20230823	093300	16304110	19240	19220	19240	19220	3
554	20230823	093200	16246410	19220	19220	19220	19220	0
555	20230823	093100	16246410	19220	19220	19220	19220	17
556	20230823	093000	15919670	19230	19290	19290	19230	597
557	20230823	092900	4422660	19300	19300	19300	19300	0
558	20230823	092800	4422660	19300	19300	19300	19300	0
559	20230823	092700	4422660	19300	19300	19300	19300	0
560	20230823	092600	4422660	19300	19300	19300	19300	0
561	20230823	092500	4422660	19300	19300	19300	19300	0
562	20230823	092400	4422660	19300	19300	19300	19300	2
563	20230823	092300	4384060	19290	19290	19290	19290	2
564	20230823	092200	4345480	19300	19290	19300	19290	2
565	20230823	092100	4306890	19300	19300	19300	19290	39
566	20230823	092000	3554240	19300	19300	19300	19300	0
567	20230823	091900	3554240	19300	19410	19410	19300	50
568	20230823	091800	2588670	19450	19450	19450	19450	0
569	20230823	091700	2588670	19450	19450	19450	19450	0
570	20230823	091600	2588670	19450	19450	19450	19450	0
571	20230823	091500	2588670	19450	19450	19450	19450	0
572	20230823	091400	2588670	19450	19460	19460	19450	21
573	20230823	091300	2180020	19480	19480	19480	19480	0
574	20230823	091200	2180020	19480	19480	19480	19480	0
575	20230823	091100	2180020	19480	19480	19480	19480	0
576	20230823	091000	2180020	19480	19480	19480	19480	0
577	20230823	090900	2180020	19480	19480	19480	19480	0
578	20230823	090800	2180020	19480	19480	19480	19480	0
579	20230823	090700	2180020	19480	19480	19480	19480	0
580	20230823	090600	2180020	19480	19480	19480	19480	2
581	20230823	090500	2141060	19480	19480	19480	19480	0
582	20230823	090400	2141060	19480	19480	19480	19480	0
583	20230823	090300	2141060	19480	19480	19480	19480	5
584	20230823	090200	2043660	19460	19460	19460	19460	0
585	20230823	090100	2043660	19460	19470	19470	19460	42
586	20230823	090000	1226200	19680	19460	19680	19460	63