KissMeData/302430/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	202900	231046870	15990	15990	15990	15990	550
3	20230901	202800	231046870	15990	15990	15990	15990	0
4	20230901	202700	231046870	15990	15990	15990	15990	0
5	20230901	202600	231046870	15990	15990	15990	15990	0
6	20230901	202500	231046870	15990	15990	15990	15990	0
7	20230901	202400	231046870	15990	15990	15990	15990	0
8	20230901	202300	231046870	15990	15990	15990	15990	0
9	20230901	202200	231046870	15990	15990	15990	15990	0
10	20230901	202100	231046870	15990	15990	15990	15990	0
11	20230901	202000	231046870	15990	15990	15990	15990	0
12	20230901	201900	231046870	15990	15990	15990	15990	0
13	20230901	201800	231046870	15990	15990	15990	15990	0
14	20230901	201700	231046870	15990	15990	15990	15990	0
15	20230901	201600	231046870	15990	15990	15990	15990	0
16	20230901	201500	231046870	15990	15990	15990	15990	0
17	20230901	201400	231046870	15990	15990	15990	15990	0
18	20230901	201300	231046870	15990	15990	15990	15990	0
19	20230901	201200	231046870	15990	15990	15990	15990	0
20	20230901	201100	231046870	15990	15990	15990	15990	0
21	20230901	201000	231046870	15990	15990	15990	15990	0
22	20230901	200900	231046870	15990	15990	15990	15990	0
23	20230901	200800	231046870	15990	15990	15990	15990	0
24	20230901	200700	231046870	15990	15990	15990	15990	0
25	20230901	200600	231046870	15990	15990	15990	15990	0
26	20230901	200500	231046870	15990	15990	15990	15990	0
27	20230901	200400	231046870	15990	15990	15990	15990	0
28	20230901	200300	231046870	15990	15990	15990	15990	0
29	20230901	200200	231046870	15990	15990	15990	15990	0
30	20230901	200100	231046870	15990	15990	15990	15990	0
31	20230901	200000	231046870	15990	15990	15990	15990	0
32	20230901	195900	231046870	15990	15990	15990	15990	550
33	20230901	195800	231046870	15990	15990	15990	15990	0
34	20230901	195700	231046870	15990	15990	15990	15990	0
35	20230901	195600	231046870	15990	15990	15990	15990	0
36	20230901	195500	231046870	15990	15990	15990	15990	0
37	20230901	195400	231046870	15990	15990	15990	15990	0
38	20230901	195300	231046870	15990	15990	15990	15990	0
39	20230901	195200	231046870	15990	15990	15990	15990	0
40	20230901	195100	231046870	15990	15990	15990	15990	0
41	20230901	195000	231046870	15990	15990	15990	15990	0
42	20230901	194900	231046870	15990	15990	15990	15990	0
43	20230901	194800	231046870	15990	15990	15990	15990	0
44	20230901	194700	231046870	15990	15990	15990	15990	0
45	20230901	194600	231046870	15990	15990	15990	15990	0
46	20230901	194500	231046870	15990	15990	15990	15990	0
47	20230901	194400	231046870	15990	15990	15990	15990	0
48	20230901	194300	231046870	15990	15990	15990	15990	0
49	20230901	194200	231046870	15990	15990	15990	15990	0
50	20230901	194100	231046870	15990	15990	15990	15990	0
51	20230901	194000	231046870	15990	15990	15990	15990	0
52	20230901	193900	231046870	15990	15990	15990	15990	0
53	20230901	193800	231046870	15990	15990	15990	15990	0
54	20230901	193700	231046870	15990	15990	15990	15990	0
55	20230901	193600	231046870	15990	15990	15990	15990	0
56	20230901	193500	231046870	15990	15990	15990	15990	0
57	20230901	193400	231046870	15990	15990	15990	15990	0
58	20230901	193300	231046870	15990	15990	15990	15990	0
59	20230901	193200	231046870	15990	15990	15990	15990	0
60	20230901	193100	231046870	15990	15990	15990	15990	0
61	20230901	193000	231046870	15990	15990	15990	15990	0
62	20230901	192900	231046870	15990	15990	15990	15990	550
63	20230901	192800	231046870	15990	15990	15990	15990	0
64	20230901	192700	231046870	15990	15990	15990	15990	0
65	20230901	192600	231046870	15990	15990	15990	15990	0
66	20230901	192500	231046870	15990	15990	15990	15990	0
67	20230901	192400	231046870	15990	15990	15990	15990	0
68	20230901	192300	231046870	15990	15990	15990	15990	0
69	20230901	192200	231046870	15990	15990	15990	15990	0
70	20230901	192100	231046870	15990	15990	15990	15990	0
71	20230901	192000	231046870	15990	15990	15990	15990	0
72	20230901	191900	231046870	15990	15990	15990	15990	0
73	20230901	191800	231046870	15990	15990	15990	15990	0
74	20230901	191700	231046870	15990	15990	15990	15990	0
75	20230901	191600	231046870	15990	15990	15990	15990	0
76	20230901	191500	231046870	15990	15990	15990	15990	0
77	20230901	191400	231046870	15990	15990	15990	15990	0
78	20230901	191300	231046870	15990	15990	15990	15990	0
79	20230901	191200	231046870	15990	15990	15990	15990	0
80	20230901	191100	231046870	15990	15990	15990	15990	0
81	20230901	191000	231046870	15990	15990	15990	15990	0
82	20230901	190900	231046870	15990	15990	15990	15990	0
83	20230901	190800	231046870	15990	15990	15990	15990	0
84	20230901	190700	231046870	15990	15990	15990	15990	0
85	20230901	190600	231046870	15990	15990	15990	15990	0
86	20230901	190500	231046870	15990	15990	15990	15990	0
87	20230901	190400	231046870	15990	15990	15990	15990	0
88	20230901	190300	231046870	15990	15990	15990	15990	0
89	20230901	190200	231046870	15990	15990	15990	15990	0
90	20230901	190100	231046870	15990	15990	15990	15990	0
91	20230901	190000	231046870	15990	15990	15990	15990	0
92	20230901	185900	231046870	15990	15990	15990	15990	550
93	20230901	185800	231046870	15990	15990	15990	15990	0
94	20230901	185700	231046870	15990	15990	15990	15990	0
95	20230901	185600	231046870	15990	15990	15990	15990	0
96	20230901	185500	231046870	15990	15990	15990	15990	0
97	20230901	185400	231046870	15990	15990	15990	15990	0
98	20230901	185300	231046870	15990	15990	15990	15990	0
99	20230901	185200	231046870	15990	15990	15990	15990	0
100	20230901	185100	231046870	15990	15990	15990	15990	0
101	20230901	185000	231046870	15990	15990	15990	15990	0
102	20230901	184900	231046870	15990	15990	15990	15990	0
103	20230901	184800	231046870	15990	15990	15990	15990	0
104	20230901	184700	231046870	15990	15990	15990	15990	0
105	20230901	184600	231046870	15990	15990	15990	15990	0
106	20230901	184500	231046870	15990	15990	15990	15990	0
107	20230901	184400	231046870	15990	15990	15990	15990	0
108	20230901	184300	231046870	15990	15990	15990	15990	0
109	20230901	184200	231046870	15990	15990	15990	15990	0
110	20230901	184100	231046870	15990	15990	15990	15990	0
111	20230901	184000	231046870	15990	15990	15990	15990	0
112	20230901	183900	231046870	15990	15990	15990	15990	0
113	20230901	183800	231046870	15990	15990	15990	15990	0
114	20230901	183700	231046870	15990	15990	15990	15990	0
115	20230901	183600	231046870	15990	15990	15990	15990	0
116	20230901	183500	231046870	15990	15990	15990	15990	0
117	20230901	183400	231046870	15990	15990	15990	15990	0
118	20230901	183300	231046870	15990	15990	15990	15990	0
119	20230901	183200	231046870	15990	15990	15990	15990	0
120	20230901	183100	231046870	15990	15990	15990	15990	0
121	20230901	183000	231046870	15990	15990	15990	15990	0
122	20230901	182900	231046870	15990	15990	15990	15990	550
123	20230901	182800	231046870	15990	15990	15990	15990	0
124	20230901	182700	231046870	15990	15990	15990	15990	0
125	20230901	182600	231046870	15990	15990	15990	15990	0
126	20230901	182500	231046870	15990	15990	15990	15990	0
127	20230901	182400	231046870	15990	15990	15990	15990	0
128	20230901	182300	231046870	15990	15990	15990	15990	0
129	20230901	182200	231046870	15990	15990	15990	15990	0
130	20230901	182100	231046870	15990	15990	15990	15990	0
131	20230901	182000	231046870	15990	15990	15990	15990	0
132	20230901	181900	231046870	15990	15990	15990	15990	0
133	20230901	181800	231046870	15990	15990	15990	15990	0
134	20230901	181700	231046870	15990	15990	15990	15990	0
135	20230901	181600	231046870	15990	15990	15990	15990	0
136	20230901	181500	231046870	15990	15990	15990	15990	0
137	20230901	181400	231046870	15990	15990	15990	15990	0
138	20230901	181300	231046870	15990	15990	15990	15990	0
139	20230901	181200	231046870	15990	15990	15990	15990	0
140	20230901	181100	231046870	15990	15990	15990	15990	0
141	20230901	181000	231046870	15990	15990	15990	15990	0
142	20230901	180900	231046870	15990	15990	15990	15990	0
143	20230901	180800	231046870	15990	15990	15990	15990	0
144	20230901	180700	231046870	15990	15990	15990	15990	0
145	20230901	180600	231046870	15990	15990	15990	15990	0
146	20230901	180500	231046870	15990	15990	15990	15990	0
147	20230901	180400	231046870	15990	15990	15990	15990	0
148	20230901	180300	231046870	15990	15990	15990	15990	0
149	20230901	180200	231046870	15990	15990	15990	15990	0
150	20230901	180100	231046870	15990	15990	15990	15990	0
151	20230901	180000	231046870	15990	15990	15990	15990	0
152	20230901	175900	231046870	15990	15990	15990	15990	550
153	20230901	175800	231046870	15990	15990	15990	15990	0
154	20230901	175700	231046870	15990	15990	15990	15990	0
155	20230901	175600	231046870	15990	15990	15990	15990	0
156	20230901	175500	231046870	15990	15990	15990	15990	0
157	20230901	175400	231046870	15990	15990	15990	15990	0
158	20230901	175300	231046870	15990	15990	15990	15990	0
159	20230901	175200	231046870	15990	15990	15990	15990	0
160	20230901	175100	231046870	15990	15990	15990	15990	0
161	20230901	175000	231046870	15990	15990	15990	15990	0
162	20230901	174900	231046870	15990	15990	15990	15990	0
163	20230901	174800	231046870	15990	15990	15990	15990	0
164	20230901	174700	231046870	15990	15990	15990	15990	0
165	20230901	174600	231046870	15990	15990	15990	15990	0
166	20230901	174500	231046870	15990	15990	15990	15990	0
167	20230901	174400	231046870	15990	15990	15990	15990	0
168	20230901	174300	231046870	15990	15990	15990	15990	0
169	20230901	174200	231046870	15990	15990	15990	15990	0
170	20230901	174100	231046870	15990	15990	15990	15990	0
171	20230901	174000	231046870	15990	15990	15990	15990	0
172	20230901	173900	231046870	15990	15990	15990	15990	0
173	20230901	173800	231046870	15990	15990	15990	15990	0
174	20230901	173700	231046870	15990	15990	15990	15990	0
175	20230901	173600	231046870	15990	15990	15990	15990	0
176	20230901	173500	231046870	15990	15990	15990	15990	0
177	20230901	173400	231046870	15990	15990	15990	15990	0
178	20230901	173300	231046870	15990	15990	15990	15990	0
179	20230901	173200	231046870	15990	15990	15990	15990	0
180	20230901	173100	231046870	15990	15990	15990	15990	0
181	20230901	173000	231046870	15990	15990	15990	15990	0
182	20230901	172900	231046870	15990	15990	15990	15990	550
183	20230901	172800	231046870	15990	15990	15990	15990	0
184	20230901	172700	231046870	15990	15990	15990	15990	0
185	20230901	172600	231046870	15990	15990	15990	15990	0
186	20230901	172500	231046870	15990	15990	15990	15990	0
187	20230901	172400	231046870	15990	15990	15990	15990	0
188	20230901	172300	231046870	15990	15990	15990	15990	0
189	20230901	172200	231046870	15990	15990	15990	15990	0
190	20230901	172100	231046870	15990	15990	15990	15990	0
191	20230901	172000	231046870	15990	15990	15990	15990	0
192	20230901	171900	231046870	15990	15990	15990	15990	0
193	20230901	171800	231046870	15990	15990	15990	15990	0
194	20230901	171700	231046870	15990	15990	15990	15990	0
195	20230901	171600	231046870	15990	15990	15990	15990	0
196	20230901	171500	231046870	15990	15990	15990	15990	0
197	20230901	171400	231046870	15990	15990	15990	15990	0
198	20230901	171300	231046870	15990	15990	15990	15990	0
199	20230901	171200	231046870	15990	15990	15990	15990	0
200	20230901	171100	231046870	15990	15990	15990	15990	0
201	20230901	171000	231046870	15990	15990	15990	15990	0
202	20230901	170900	231046870	15990	15990	15990	15990	0
203	20230901	170800	231046870	15990	15990	15990	15990	0
204	20230901	170700	231046870	15990	15990	15990	15990	0
205	20230901	170600	231046870	15990	15990	15990	15990	0
206	20230901	170500	231046870	15990	15990	15990	15990	0
207	20230901	170400	231046870	15990	15990	15990	15990	0
208	20230901	170300	231046870	15990	15990	15990	15990	0
209	20230901	170200	231046870	15990	15990	15990	15990	0
210	20230901	170100	231046870	15990	15990	15990	15990	0
211	20230901	170000	231046870	15990	15990	15990	15990	0
212	20230901	165900	231046870	15990	15990	15990	15990	550
213	20230901	165800	231046870	15990	15990	15990	15990	0
214	20230901	165700	231046870	15990	15990	15990	15990	0
215	20230901	165600	231046870	15990	15990	15990	15990	0
216	20230901	165500	231046870	15990	15990	15990	15990	0
217	20230901	165400	231046870	15990	15990	15990	15990	0
218	20230901	165300	231046870	15990	15990	15990	15990	0
219	20230901	165200	231046870	15990	15990	15990	15990	0
220	20230901	165100	231046870	15990	15990	15990	15990	0
221	20230901	165000	231046870	15990	15990	15990	15990	0
222	20230901	164900	231046870	15990	15990	15990	15990	0
223	20230901	164800	231046870	15990	15990	15990	15990	0
224	20230901	164700	231046870	15990	15990	15990	15990	0
225	20230901	164600	231046870	15990	15990	15990	15990	0
226	20230901	164500	231046870	15990	15990	15990	15990	0
227	20230901	164400	231046870	15990	15990	15990	15990	0
228	20230901	164300	231046870	15990	15990	15990	15990	0
229	20230901	164200	231046870	15990	15990	15990	15990	0
230	20230901	164100	231046870	15990	15990	15990	15990	0
231	20230901	164000	231046870	15990	15990	15990	15990	0
232	20230901	163900	231046870	15990	15990	15990	15990	0
233	20230901	163800	231046870	15990	15990	15990	15990	0
234	20230901	163700	231046870	15990	15990	15990	15990	0
235	20230901	163600	231046870	15990	15990	15990	15990	0
236	20230901	163500	231046870	15990	15990	15990	15990	0
237	20230901	163400	231046870	15990	15990	15990	15990	0
238	20230901	163300	231046870	15990	15990	15990	15990	0
239	20230901	163200	231046870	15990	15990	15990	15990	0
240	20230901	163100	231046870	15990	15990	15990	15990	0
241	20230901	163000	231046870	15990	15990	15990	15990	0
242	20230901	162900	231046870	15990	15990	15990	15990	550
243	20230901	162800	231046870	15990	15990	15990	15990	0
244	20230901	162700	231046870	15990	15990	15990	15990	0
245	20230901	162600	231046870	15990	15990	15990	15990	0
246	20230901	162500	231046870	15990	15990	15990	15990	0
247	20230901	162400	231046870	15990	15990	15990	15990	0
248	20230901	162300	231046870	15990	15990	15990	15990	0
249	20230901	162200	231046870	15990	15990	15990	15990	0
250	20230901	162100	231046870	15990	15990	15990	15990	0
251	20230901	162000	231046870	15990	15990	15990	15990	0
252	20230901	161900	231046870	15990	15990	15990	15990	0
253	20230901	161800	231046870	15990	15990	15990	15990	0
254	20230901	161700	231046870	15990	15990	15990	15990	0
255	20230901	161600	231046870	15990	15990	15990	15990	0
256	20230901	161500	231046870	15990	15990	15990	15990	0
257	20230901	161400	231046870	15990	15990	15990	15990	0
258	20230901	161300	231046870	15990	15990	15990	15990	0
259	20230901	161200	231046870	15990	15990	15990	15990	0
260	20230901	161100	231046870	15990	15990	15990	15990	0
261	20230901	161000	231046870	15990	15990	15990	15990	0
262	20230901	160900	231046870	15990	15990	15990	15990	0
263	20230901	160800	231046870	15990	15990	15990	15990	0
264	20230901	160700	231046870	15990	15990	15990	15990	0
265	20230901	160600	231046870	15990	15990	15990	15990	0
266	20230901	160500	231046870	15990	15990	15990	15990	0
267	20230901	160400	231046870	15990	15990	15990	15990	0
268	20230901	160300	231046870	15990	15990	15990	15990	0
269	20230901	160200	231046870	15990	15990	15990	15990	0
270	20230901	160100	231046870	15990	15990	15990	15990	0
271	20230901	160000	231046870	15990	15990	15990	15990	0
272	20230901	155900	231046870	15990	15990	15990	15990	550
273	20230901	155800	231046870	15990	15990	15990	15990	0
274	20230901	155700	231046870	15990	15990	15990	15990	0
275	20230901	155600	231046870	15990	15990	15990	15990	0
276	20230901	155500	231046870	15990	15990	15990	15990	0
277	20230901	155400	231046870	15990	15990	15990	15990	0
278	20230901	155300	231046870	15990	15990	15990	15990	0
279	20230901	155200	231046870	15990	15990	15990	15990	0
280	20230901	155100	231046870	15990	15990	15990	15990	0
281	20230901	155000	231046870	15990	15990	15990	15990	0
282	20230901	154900	231046870	15990	15990	15990	15990	0
283	20230901	154800	231046870	15990	15990	15990	15990	0
284	20230901	154700	231046870	15990	15990	15990	15990	0
285	20230901	154600	231046870	15990	15990	15990	15990	0
286	20230901	154500	231046870	15990	15990	15990	15990	0
287	20230901	154400	231046870	15990	15990	15990	15990	0
288	20230901	154300	231046870	15990	15990	15990	15990	0
289	20230901	154200	231046870	15990	15990	15990	15990	0
290	20230901	154100	231046870	15990	15990	15990	15990	0
291	20230901	154000	231046870	15990	15990	15990	15990	0
292	20230901	153900	231046870	15990	15990	15990	15990	0
293	20230901	153800	231046870	15990	15990	15990	15990	0
294	20230901	153700	231046870	15990	15990	15990	15990	0
295	20230901	153600	231046870	15990	15990	15990	15990	0
296	20230901	153500	231046870	15990	15990	15990	15990	0
297	20230901	153400	231046870	15990	15990	15990	15990	0
298	20230901	153300	231046870	15990	15990	15990	15990	0
299	20230901	153200	231046870	15990	15990	15990	15990	0
300	20230901	153100	231046870	15990	15990	15990	15990	0
301	20230901	153000	231046870	15990	15990	15990	15990	550
302	20230901	152900	222252370	15890	15890	15890	15890	0
303	20230901	152800	222252370	15890	15890	15890	15890	0
304	20230901	152700	222252370	15890	15890	15890	15890	0
305	20230901	152600	222252370	15890	15890	15890	15890	0
306	20230901	152500	222252370	15890	15890	15890	15890	0
307	20230901	152400	222252370	15890	15890	15890	15890	0
308	20230901	152300	222252370	15890	15890	15890	15890	0
309	20230901	152200	222252370	15890	15890	15890	15890	0
310	20230901	152100	222252370	15890	15890	15890	15890	0
311	20230901	152000	222252370	15890	15890	15890	15890	0
312	20230901	151900	222252370	15890	15890	15890	15880	75
313	20230901	151800	221060750	15890	15890	15890	15890	30
314	20230901	151700	220584050	15880	15880	15880	15880	0
315	20230901	151600	220584050	15880	15890	15890	15880	332
316	20230901	151500	215310370	15890	15890	15890	15890	1
317	20230901	151400	215294480	15900	15920	15920	15900	85
318	20230901	151300	213942580	15910	15930	15930	15910	138
319	20230901	151200	211746410	15950	15950	15950	15950	0
320	20230901	151100	211746410	15950	15950	15950	15950	40
321	20230901	151000	211108410	15980	15980	15980	15980	10
322	20230901	150900	210948610	15980	15980	15980	15910	62
323	20230901	150800	209960650	15980	15980	15980	15980	0
324	20230901	150700	209960650	15980	15980	15980	15980	0
325	20230901	150600	209960650	15980	15980	15980	15980	30
326	20230901	150500	209481250	15890	15890	15890	15890	0
327	20230901	150400	209481250	15890	15890	15890	15890	0
328	20230901	150300	209481250	15890	15890	15890	15890	1
329	20230901	150200	209465360	15890	15890	15890	15890	4
330	20230901	150100	209401800	15880	15880	15880	15880	0
331	20230901	150000	209401800	15880	15890	15890	15880	95
332	20230901	145900	207892950	15890	15930	15930	15890	206
333	20230901	145800	204617320	15930	15930	15930	15930	0
334	20230901	145700	204617320	15930	15930	15930	15930	58
335	20230901	145600	203693380	15930	15930	15930	15930	0
336	20230901	145500	203693380	15930	15930	15930	15930	0
337	20230901	145400	203693380	15930	15930	15930	15930	1
338	20230901	145300	203677450	16020	16020	16020	16020	1
339	20230901	145200	203661430	16010	16010	16010	16010	137
340	20230901	145100	201468060	16010	16010	16010	15930	45
341	20230901	145000	200747690	16010	16010	16010	15930	320
342	20230901	144900	195649930	15940	15940	15940	15940	10
343	20230901	144800	195490530	15930	15930	15930	15930	0
344	20230901	144700	195490530	15930	15930	15930	15930	18
345	20230901	144600	195203790	15930	15930	15930	15930	0
346	20230901	144500	195203790	15930	15930	15930	15930	48
347	20230901	144400	194439150	15910	15910	15910	15910	0
348	20230901	144300	194439150	15910	15910	15910	15910	2
349	20230901	144200	194407330	15910	15910	15910	15870	1501
350	20230901	144100	170543770	15910	15930	15930	15910	140
351	20230901	144000	168316270	15910	15910	15910	15910	344
352	20230901	143900	162843230	15910	15920	15920	15910	63
353	20230901	143800	161840770	15920	15920	15920	15920	50
354	20230901	143700	161044770	15930	15920	15930	15920	364
355	20230901	143600	155249340	15930	15930	15930	15930	34
356	20230901	143500	154707720	15930	15930	15930	15930	11
357	20230901	143400	154532490	15930	15930	15930	15930	2
358	20230901	143300	154500630	15930	15950	15950	15930	621
359	20230901	143200	144602910	15950	15950	15950	15950	0
360	20230901	143100	144602910	15950	15950	15950	15950	0
361	20230901	143000	144602910	15950	15950	15950	15950	0
362	20230901	142900	144602910	15950	15950	15950	15950	0
363	20230901	142800	144602910	15950	15950	15950	15950	1
364	20230901	142700	144586960	15940	15940	15940	15940	0
365	20230901	142600	144586960	15940	15940	15940	15940	0
366	20230901	142500	144586960	15940	15940	15940	15940	0
367	20230901	142400	144586960	15940	15940	15940	15940	0
368	20230901	142300	144586960	15940	15940	15940	15940	0
369	20230901	142200	144586960	15940	15940	15940	15940	0
370	20230901	142100	144586960	15940	15940	15940	15940	0
371	20230901	142000	144586960	15940	15940	15940	15940	0
372	20230901	141900	144586960	15940	15940	15940	15940	0
373	20230901	141800	144586960	15940	15940	15940	15940	0
374	20230901	141700	144586960	15940	15940	15940	15940	0
375	20230901	141600	144586960	15940	15940	15940	15940	1
376	20230901	141500	144571020	15940	15940	15940	15940	0
377	20230901	141400	144571020	15940	15940	15940	15940	0
378	20230901	141300	144571020	15940	15940	15940	15940	70
379	20230901	141200	143455220	15950	15950	15950	15950	0
380	20230901	141100	143455220	15950	15950	15950	15950	24
381	20230901	141000	143072420	15950	15950	15950	15950	0
382	20230901	140900	143072420	15950	15950	15950	15950	0
383	20230901	140800	143072420	15950	15950	15950	15950	0
384	20230901	140700	143072420	15950	15950	15950	15950	20
385	20230901	140600	142753420	15940	15940	15940	15940	37
386	20230901	140500	142163640	15950	15950	15950	15950	0
387	20230901	140400	142163640	15950	15950	15950	15950	1
388	20230901	140300	142147690	15940	15940	15940	15940	0
389	20230901	140200	142147690	15940	15940	15940	15940	0
390	20230901	140100	142147690	15940	15940	15940	15940	0
391	20230901	140000	142147690	15940	15940	15940	15940	0
392	20230901	135900	142147690	15940	15940	15940	15940	0
393	20230901	135800	142147690	15940	15940	15940	15940	0
394	20230901	135700	142147690	15940	15940	15940	15940	0
395	20230901	135600	142147690	15940	15940	15940	15940	0
396	20230901	135500	142147690	15940	15940	15940	15940	0
397	20230901	135400	142147690	15940	15940	15940	15940	0
398	20230901	135300	142147690	15940	15940	15940	15940	0
399	20230901	135200	142147690	15940	15940	15940	15940	1
400	20230901	135100	142131750	15940	15940	15940	15940	26
401	20230901	135000	141717310	15940	15940	15940	15940	2
402	20230901	134900	141685430	15950	15950	15950	15950	0
403	20230901	134800	141685430	15950	15950	15950	15950	0
404	20230901	134700	141685430	15950	15950	15950	15950	0
405	20230901	134600	141685430	15950	15950	15950	15950	0
406	20230901	134500	141685430	15950	15950	15950	15950	22
407	20230901	134400	141334530	15940	15940	15940	15940	0
408	20230901	134300	141334530	15940	15940	15940	15940	0
409	20230901	134200	141334530	15940	15940	15940	15940	0
410	20230901	134100	141334530	15940	15940	15940	15940	1
411	20230901	134000	141318590	15950	15950	15950	15950	0
412	20230901	133900	141318590	15950	15950	15950	15950	68
413	20230901	133800	140233990	15950	15950	15950	15950	0
414	20230901	133700	140233990	15950	15950	15950	15950	37
415	20230901	133600	139643840	15950	15940	15950	15940	9
416	20230901	133500	139500360	15940	15930	15940	15930	26
417	20230901	133400	139085930	15930	15930	15930	15930	0
418	20230901	133300	139085930	15930	15930	15930	15930	0
419	20230901	133200	139085930	15930	15930	15930	15930	0
420	20230901	133100	139085930	15930	15930	15930	15930	0
421	20230901	133000	139085930	15930	15930	15930	15930	1
422	20230901	132900	139070000	15930	15930	15930	15930	1
423	20230901	132800	139054070	15940	15940	15940	15940	0
424	20230901	132700	139054070	15940	15940	15940	15940	1
425	20230901	132600	139038130	15940	15940	15950	15940	33
426	20230901	132500	138512100	15950	15950	15950	15950	0
427	20230901	132400	138512100	15950	15950	15950	15950	1
428	20230901	132300	138496150	15950	15960	15960	15950	20
429	20230901	132200	138176990	15960	15960	15960	15950	71
430	20230901	132100	137044110	15960	15960	15960	15960	0
431	20230901	132000	137044110	15960	15960	15960	15960	0
432	20230901	131900	137044110	15960	15960	15960	15960	0
433	20230901	131800	137044110	15960	15960	15960	15960	0
434	20230901	131700	137044110	15960	15960	15960	15960	1
435	20230901	131600	137028150	16030	16030	16030	16030	20
436	20230901	131500	136707550	16030	16030	16030	16030	1
437	20230901	131400	136691520	16030	16030	16030	16030	1
438	20230901	131300	136675490	15930	15930	15930	15930	0
439	20230901	131200	136675490	15930	15930	15930	15930	0
440	20230901	131100	136675490	15930	15930	15930	15930	0
441	20230901	131000	136675490	15930	15930	15930	15930	0
442	20230901	130900	136675490	15930	15930	15930	15930	0
443	20230901	130800	136675490	15930	15930	15930	15930	0
444	20230901	130700	136675490	15930	15930	15930	15930	0
445	20230901	130600	136675490	15930	15930	15930	15930	1
446	20230901	130500	136659560	16030	16030	16030	16030	0
447	20230901	130400	136659560	16030	16030	16030	16030	0
448	20230901	130300	136659560	16030	16030	16030	16030	0
449	20230901	130200	136659560	16030	16030	16030	16030	0
450	20230901	130100	136659560	16030	15940	16030	15940	15
451	20230901	130000	136419810	15940	15940	15940	15940	12
452	20230901	125900	136228530	15940	15940	15940	15940	3
453	20230901	125800	136180710	15930	15940	15940	15930	59
454	20230901	125700	135240540	15940	15940	15940	15940	0
455	20230901	125600	135240540	15940	15940	15940	15940	0
456	20230901	125500	135240540	15940	15940	15940	15940	0
457	20230901	125400	135240540	15940	15940	15940	15940	1
458	20230901	125300	135224600	16030	16030	16030	16030	9
459	20230901	125200	135080330	16030	16030	16030	16030	0
460	20230901	125100	135080330	16030	16030	16030	16030	2
461	20230901	125000	135048270	16030	16030	16030	16030	0
462	20230901	124900	135048270	16030	16030	16030	16030	0
463	20230901	124800	135048270	16030	16030	16030	16030	0
464	20230901	124700	135048270	16030	16030	16030	16030	0
465	20230901	124600	135048270	16030	16030	16030	16030	0
466	20230901	124500	135048270	16030	16020	16030	16020	10
467	20230901	124400	134887980	15910	15910	15910	15910	0
468	20230901	124300	134887980	15910	15960	15960	15910	1000
469	20230901	124200	118967090	15960	15960	15960	15960	1
470	20230901	124100	118951130	16030	16030	16030	16030	0
471	20230901	124000	118951130	16030	15960	16030	15960	2
472	20230901	123900	118919140	15960	15960	15960	15960	0
473	20230901	123800	118919140	15960	15960	15960	15960	0
474	20230901	123700	118919140	15960	15960	15960	15960	0
475	20230901	123600	118919140	15960	15960	15960	15960	1
476	20230901	123500	118903180	15950	15950	15950	15950	0
477	20230901	123400	118903180	15950	15950	15950	15950	5
478	20230901	123300	118823430	15950	15950	15950	15950	0
479	20230901	123200	118823430	15950	15950	15950	15950	83
480	20230901	123100	117499580	15950	15950	15950	15950	0
481	20230901	123000	117499580	15950	15950	15950	15950	1
482	20230901	122900	117483630	15960	15960	15960	15960	0
483	20230901	122800	117483630	15960	15960	15960	15960	22
484	20230901	122700	117132510	15950	15970	15970	15950	350
485	20230901	122600	111547590	16000	16000	16000	16000	0
486	20230901	122500	111547590	16000	16000	16000	16000	0
487	20230901	122400	111547590	16000	16000	16000	16000	1
488	20230901	122300	111531590	15970	15980	15980	15970	10
489	20230901	122200	111371880	15970	15970	15970	15970	0
490	20230901	122100	111371880	15970	15970	15970	15970	0
491	20230901	122000	111371880	15970	15970	15970	15970	0
492	20230901	121900	111371880	15970	15970	15970	15970	1
493	20230901	121800	111355910	15970	15970	15970	15970	0
494	20230901	121700	111355910	15970	15970	15970	15970	45
495	20230901	121600	110637260	15970	15970	15970	15970	0
496	20230901	121500	110637260	15970	15970	15970	15970	0
497	20230901	121400	110637260	15970	15990	15990	15970	48
498	20230901	121300	109870110	16000	16000	16000	16000	0
499	20230901	121200	109870110	16000	16000	16000	16000	0
500	20230901	121100	109870110	16000	16000	16000	16000	0
501	20230901	121000	109870110	16000	16000	16000	16000	15
502	20230901	120900	109630110	16000	16000	16000	16000	0
503	20230901	120800	109630110	16000	16000	16000	16000	0
504	20230901	120700	109630110	16000	16000	16000	16000	1
505	20230901	120600	109614110	16050	16050	16050	16050	0
506	20230901	120500	109614110	16050	16050	16050	16050	0
507	20230901	120400	109614110	16050	16050	16050	16050	0
508	20230901	120300	109614110	16050	16050	16050	16050	200
509	20230901	120200	106404110	16040	16040	16040	16040	0
510	20230901	120100	106404110	16040	16040	16040	16040	1
511	20230901	120000	106388070	16050	16050	16050	16050	0
512	20230901	115900	106388070	16050	16050	16050	16050	0
513	20230901	115800	106388070	16050	15990	16050	15990	48
514	20230901	115700	105620490	15990	15990	15990	15990	11
515	20230901	115600	105444600	15990	15990	15990	15990	0
516	20230901	115500	105444600	15990	15990	15990	15990	1
517	20230901	115400	105428610	16050	16050	16050	16050	0
518	20230901	115300	105428610	16050	16050	16050	16050	1
519	20230901	115200	105412560	16050	16050	16050	16050	2
520	20230901	115100	105380460	16060	16060	16060	16060	0
521	20230901	115000	105380460	16060	16060	16060	16060	2
522	20230901	114900	105348340	15980	15980	15980	15980	0
523	20230901	114800	105348340	15980	15980	15980	15980	0
524	20230901	114700	105348340	15980	15980	15980	15980	0
525	20230901	114600	105348340	15980	15980	15980	15980	0
526	20230901	114500	105348340	15980	15980	15980	15980	0
527	20230901	114400	105348340	15980	15980	16060	15980	3
528	20230901	114300	105300320	15980	15980	15980	15980	3
529	20230901	114200	105252380	15980	15980	15980	15980	0
530	20230901	114100	105252380	15980	15980	15980	15980	0
531	20230901	114000	105252380	15980	15980	15980	15980	0
532	20230901	113900	105252380	15980	15980	15980	15980	0
533	20230901	113800	105252380	15980	15980	15980	15980	0
534	20230901	113700	105252380	15980	15980	15980	15980	0
535	20230901	113600	105252380	15980	15980	15980	15980	0
536	20230901	113500	105252380	15980	15980	15980	15980	0
537	20230901	113400	105252380	15980	15980	15980	15980	1
538	20230901	113300	105236400	15980	15980	15980	15980	0
539	20230901	113200	105236400	15980	15980	15980	15980	1
540	20230901	113100	105220420	15990	15990	15990	15990	1
541	20230901	113000	105204430	16060	16060	16060	16060	0
542	20230901	112900	105204430	16060	16060	16060	16060	0
543	20230901	112800	105204430	16060	16060	16060	16060	30
544	20230901	112700	104722630	16060	16060	16060	16060	2
545	20230901	112600	104690510	16060	16060	16060	16060	0
546	20230901	112500	104690510	16060	16060	16060	16060	0
547	20230901	112400	104690510	16060	16060	16060	16060	0
548	20230901	112300	104690510	16060	16060	16060	16060	4
549	20230901	112200	104626270	15970	15970	15970	15970	0
550	20230901	112100	104626270	15970	15970	15970	15970	0
551	20230901	112000	104626270	15970	15970	15970	15970	1
552	20230901	111900	104610300	16060	16060	16060	16060	0
553	20230901	111800	104610300	16060	16060	16060	16060	0
554	20230901	111700	104610300	16060	15980	16060	15980	136
555	20230901	111600	102436860	15980	15980	15980	15980	0
556	20230901	111500	102436860	15980	15980	15980	15980	498
557	20230901	111400	94478820	15980	15980	15980	15980	1
558	20230901	111300	94462840	15980	15990	15990	15980	50
559	20230901	111200	93663690	15980	15980	15980	15980	0
560	20230901	111100	93663690	15980	15980	15980	15980	0
561	20230901	111000	93663690	15980	15980	15980	15980	0
562	20230901	110900	93663690	15980	15980	15980	15980	0
563	20230901	110800	93663690	15980	15980	15980	15980	1
564	20230901	110700	93647710	16060	16060	16060	16060	5
565	20230901	110600	93567410	16060	16060	16060	16060	0
566	20230901	110500	93567410	16060	16060	16060	16060	0
567	20230901	110400	93567410	16060	16060	16060	16060	0
568	20230901	110300	93567410	16060	16060	16060	16060	5
569	20230901	110200	93487110	16060	16060	16060	16060	0
570	20230901	110100	93487110	16060	16060	16060	16060	0
571	20230901	110000	93487110	16060	16060	16060	16060	0
572	20230901	105900	93487110	16060	16060	16060	16060	0
573	20230901	105800	93487110	16060	16050	16060	16050	118
574	20230901	105700	91592750	16060	16060	16060	16060	26
575	20230901	105600	91175190	16090	16090	16090	16090	0
576	20230901	105500	91175190	16090	16090	16090	16090	0
577	20230901	105400	91175190	16090	16090	16090	16090	0
578	20230901	105300	91175190	16090	16090	16090	16090	0
579	20230901	105200	91175190	16090	16090	16090	16090	0
580	20230901	105100	91175190	16090	16090	16090	16090	0
581	20230901	105000	91175190	16090	16090	16090	16090	0
582	20230901	104900	91175190	16090	16090	16090	16090	0
583	20230901	104800	91175190	16090	16090	16090	16090	1
584	20230901	104700	91159100	16050	16050	16050	16050	0
585	20230901	104600	91159100	16050	16050	16050	16050	0
586	20230901	104500	91159100	16050	16050	16050	16050	1
587	20230901	104400	91143050	16090	16090	16090	16090	37
588	20230901	104300	90547720	16090	16090	16090	16090	0
589	20230901	104200	90547720	16090	16090	16090	16090	0
590	20230901	104100	90547720	16090	16090	16090	16090	10
591	20230901	104000	90386820	16090	16090	16090	16090	0
592	20230901	103900	90386820	16090	16090	16090	16090	6
593	20230901	103800	90290280	16090	16090	16090	16090	10
594	20230901	103700	90129380	16060	16060	16060	16060	1
595	20230901	103600	90113320	16050	16050	16050	16050	0
596	20230901	103500	90113320	16050	16090	16090	16050	12
597	20230901	103400	89920640	16090	16090	16090	16090	107
598	20230901	103300	88199010	16050	16050	16050	16050	1
599	20230901	103200	88182960	16090	16090	16090	16090	2
600	20230901	103100	88150780	16090	16090	16090	16090	0
601	20230901	103000	88150780	16090	16090	16090	16090	10
602	20230901	102900	87989880	16050	16050	16050	16050	37
603	20230901	102800	87396030	16050	15970	16050	15970	520
604	20230901	102700	79064780	15970	16000	16050	15970	635
605	20230901	102600	68908320	16000	16080	16080	16000	606
606	20230901	102500	59211820	16090	16090	16090	16090	1
607	20230901	102400	59195730	16100	16100	16100	16100	0
608	20230901	102300	59195730	16100	16090	16100	16090	21
609	20230901	102200	58857730	16090	16090	16090	16090	16
610	20230901	102100	58600290	15980	16100	16100	15980	34
611	20230901	102000	58053010	16100	16060	16100	16060	77
612	20230901	101900	56815930	16060	16060	16060	16060	63
613	20230901	101800	55804150	16050	16040	16050	16040	144
614	20230901	101700	53493390	16040	16030	16040	16030	17
615	20230901	101600	53220820	16020	16020	16020	16020	87
616	20230901	101500	51827080	16020	16010	16020	15950	57
617	20230901	101400	50917650	15940	15940	15940	15940	0
618	20230901	101300	50917650	15940	15940	15940	15940	0
619	20230901	101200	50917650	15940	15940	15940	15940	0
620	20230901	101100	50917650	15940	15940	15940	15940	1
621	20230901	101000	50901710	15940	15940	15940	15940	1
622	20230901	100900	50885770	16040	15980	16040	15980	131
623	20230901	100800	48788370	15920	15920	15920	15920	216
624	20230901	100700	45349650	15920	15940	15940	15920	284
625	20230901	100600	40824440	15940	15950	15950	15940	82
626	20230901	100500	39517270	15950	15950	15950	15950	0
627	20230901	100400	39517270	15950	15970	15970	15950	280
628	20230901	100300	35050260	15960	15960	15960	15960	0
629	20230901	100200	35050260	15960	16000	16000	15960	100
630	20230901	100100	33451810	16000	16000	16000	16000	0
631	20230901	100000	33451810	16000	16000	16000	16000	0
632	20230901	095900	33451810	16000	16000	16000	16000	89
633	20230901	095800	32027810	16030	16050	16050	16030	79
634	20230901	095700	30760950	16060	16060	16060	16060	0
635	20230901	095600	30760950	16060	16060	16060	16060	5
636	20230901	095500	30680650	16060	16060	16060	16060	0
637	20230901	095400	30680650	16060	16060	16060	16060	3
638	20230901	095300	30632470	16060	16060	16060	16060	102
639	20230901	095200	28994350	16060	16060	16060	16060	0
640	20230901	095100	28994350	16060	16060	16060	16060	0
641	20230901	095000	28994350	16060	16060	16060	16060	0
642	20230901	094900	28994350	16060	16060	16060	16060	0
643	20230901	094800	28994350	16060	16060	16060	16060	0
644	20230901	094700	28994350	16060	16070	16070	16060	43
645	20230901	094600	28303640	16070	16070	16070	16070	1
646	20230901	094500	28287570	16150	16150	16150	16150	5
647	20230901	094400	28206820	16150	16150	16150	16150	0
648	20230901	094300	28206820	16150	16150	16150	16150	1
649	20230901	094200	28190670	16150	16150	16150	16150	1
650	20230901	094100	28174520	16150	16150	16150	16150	0
651	20230901	094000	28174520	16150	16150	16150	16150	24
652	20230901	093900	27786920	16150	16150	16150	16150	0
653	20230901	093800	27786920	16150	16150	16150	16150	5
654	20230901	093700	27706170	16160	16150	16160	16150	5
655	20230901	093600	27625410	16160	16160	16160	16160	9
656	20230901	093500	27479970	16160	16160	16160	16160	0
657	20230901	093400	27479970	16160	16160	16160	16160	0
658	20230901	093300	27479970	16160	16160	16160	16160	0
659	20230901	093200	27479970	16160	16160	16160	16160	77
660	20230901	093100	26235650	16160	16160	16160	16160	60
661	20230901	093000	25266050	16160	16160	16160	16160	94
662	20230901	092900	23747010	16160	16160	16160	16160	0
663	20230901	092800	23747010	16160	16160	16160	16160	0
664	20230901	092700	23747010	16160	16160	16160	16160	7
665	20230901	092600	23633890	16140	16140	16140	16140	0
666	20230901	092500	23633890	16140	16140	16140	16140	102
667	20230901	092400	21987610	16160	16160	16160	16160	3
668	20230901	092300	21939130	16140	16140	16140	16140	176
669	20230901	092200	19098490	16130	16130	16130	16130	0
670	20230901	092100	19098490	16130	16130	16130	16130	5
671	20230901	092000	19017840	16080	16060	16080	16060	12
672	20230901	091900	18825020	16060	16060	16060	16060	11
673	20230901	091800	18648360	16060	16050	16060	16050	179
674	20230901	091700	15774560	16040	16040	16040	16040	0
675	20230901	091600	15774560	16040	16040	16040	16040	10
676	20230901	091500	15614160	16040	16040	16040	16030	34
677	20230901	091400	15068980	16030	16030	16030	16030	5
678	20230901	091300	14988830	15910	16010	16010	15910	366
679	20230901	091200	9150000	16010	16060	16060	16010	2
680	20230901	091100	9117930	16010	16010	16010	16010	2
681	20230901	091000	9085910	16060	16060	16060	16060	5
682	20230901	090900	9005610	16060	16060	16060	16060	0
683	20230901	090800	9005610	16060	16060	16060	16060	9
684	20230901	090700	8861070	16060	16060	16060	16010	394
685	20230901	090600	2533480	16170	16170	16170	16170	0
686	20230901	090500	2533480	16170	16170	16170	16170	0
687	20230901	090400	2533480	16170	16170	16170	16170	0
688	20230901	090300	2533480	16170	16170	16170	16170	0
689	20230901	090200	2533480	16170	16140	16170	16140	142
690	20230901	090100	241060	16140	16140	16140	16140	0
691	20230901	090000	241060	16140	16060	16140	16060	15